iShares MSCI Mexico ETF (EWW) Exchange: NYSE ARCA
Data as of March 29, 2024
$65.64 ($0.40) 0.61%
iShares MSCI Mexico ETF - Daily Information
Click for more stock information on iShares MSCI Mexico ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $65.24 |
Previous Close | $65.64 |
High | $66.17 |
Low | $64.93 |
Adjusted Open | $65.24 |
Previous Adjusted Close | $65.64 |
Adjusted High | $66.17 |
Adjusted Low | $64.93 |
About iShares MSCI Mexico ETF (EWW)
The Fund seeks to track the investment results of the MSCI Mexico IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Mexican Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services, consumer staples and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. 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 Inc. (the “Index Provider” or “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 Mexico ETF (EWW)
Historical Stock Data for iShares MSCI Mexico ETF (EWW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $65.24 | $66.17 | $64.93 | $65.64 | $65.64 | 3,831,580 |
2024-02-29 | $65.08 | $65.50 | $64.71 | $65.24 | $65.24 | 3,238,160 |
2024-02-28 | $65.62 | $65.95 | $64.49 | $64.89 | $64.89 | 2,309,024 |
2024-02-27 | $66.16 | $66.43 | $65.92 | $66.12 | $66.12 | 2,635,683 |
2024-02-26 | $66.53 | $66.53 | $65.92 | $66.17 | $66.17 | 1,934,763 |
2024-02-23 | $67.30 | $67.30 | $66.22 | $66.53 | $66.53 | 2,570,239 |
2024-02-22 | $67.70 | $67.70 | $66.50 | $67.20 | $67.20 | 2,355,148 |
2024-02-21 | $67.54 | $67.54 | $66.79 | $67.12 | $67.12 | 2,412,464 |
2024-02-20 | $67.81 | $68.09 | $67.11 | $67.31 | $67.31 | 1,715,656 |
2024-02-16 | $67.47 | $67.59 | $67.07 | $67.30 | $67.30 | 2,354,410 |
2024-02-15 | $67.37 | $67.97 | $67.30 | $67.58 | $67.58 | 1,814,738 |
2024-02-14 | $67.38 | $67.45 | $66.92 | $67.32 | $67.32 | 1,904,563 |
2024-02-13 | $66.66 | $67.21 | $66.29 | $66.55 | $66.55 | 2,423,959 |
2024-02-12 | $67.52 | $68.17 | $67.37 | $67.54 | $67.54 | 1,577,812 |
2024-02-09 | $67.78 | $67.94 | $67.38 | $67.42 | $67.42 | 1,747,343 |
2024-02-08 | $68.76 | $68.76 | $67.41 | $67.53 | $67.53 | 1,819,736 |
2024-02-07 | $69.12 | $69.39 | $68.53 | $68.81 | $68.81 | 1,782,967 |
2024-02-06 | $67.99 | $69.27 | $67.74 | $68.92 | $68.92 | 3,568,504 |
2024-02-05 | $67.58 | $68.09 | $66.98 | $67.60 | $67.60 | 1,322,139 |
2024-02-02 | $67.18 | $68.01 | $67.11 | $67.94 | $67.94 | 2,337,135 |
2024-02-01 | $66.76 | $68.13 | $66.70 | $67.64 | $67.64 | 2,775,294 |
2024-01-31 | $66.89 | $67.52 | $66.53 | $66.66 | $66.66 | 2,088,487 |
2024-01-30 | $66.08 | $67.17 | $66.07 | $67.03 | $67.03 | 1,776,810 |
2024-01-29 | $66.61 | $66.61 | $65.91 | $66.38 | $66.38 | 1,908,713 |
2024-01-26 | $65.60 | $66.76 | $65.45 | $66.39 | $66.39 | 2,754,838 |
2024-01-25 | $64.85 | $65.65 | $63.85 | $65.49 | $65.49 | 2,326,303 |
2024-01-24 | $65.25 | $65.45 | $64.38 | $64.43 | $64.43 | 3,041,453 |
2024-01-23 | $64.33 | $64.52 | $63.69 | $64.44 | $64.44 | 1,503,120 |
2024-01-22 | $65.19 | $65.29 | $63.83 | $64.04 | $64.04 | 1,615,000 |
2024-01-19 | $64.16 | $65.19 | $63.81 | $65.12 | $65.12 | 2,089,043 |
2024-01-18 | $63.80 | $63.96 | $63.20 | $63.94 | $63.94 | 2,316,172 |
2024-01-17 | $64.04 | $64.04 | $63.04 | $63.63 | $63.63 | 3,240,552 |
2024-01-16 | $65.00 | $65.45 | $64.28 | $64.42 | $64.42 | 3,083,049 |
2024-01-12 | $66.65 | $66.74 | $66.21 | $66.35 | $66.35 | 2,943,097 |
2024-01-11 | $65.57 | $66.15 | $65.15 | $66.03 | $66.03 | 2,420,758 |
2024-01-10 | $65.29 | $65.68 | $65.08 | $65.53 | $65.53 | 1,667,833 |
2024-01-09 | $66.45 | $66.53 | $65.21 | $65.24 | $65.24 | 2,704,329 |
2024-01-08 | $66.87 | $67.28 | $66.70 | $66.99 | $66.99 | 2,632,868 |
2024-01-05 | $65.73 | $67.01 | $65.65 | $66.88 | $66.88 | 2,779,806 |
2024-01-04 | $65.71 | $65.96 | $65.02 | $65.34 | $65.34 | 3,610,804 |
2024-01-03 | $67.06 | $67.15 | $65.63 | $65.67 | $65.67 | 5,388,358 |
2024-01-02 | $67.39 | $67.89 | $66.75 | $67.20 | $67.20 | 2,233,532 |
2023-12-29 | $68.33 | $68.39 | $67.82 | $67.85 | $67.85 | 1,462,541 |
2023-12-28 | $68.61 | $68.70 | $67.90 | $67.96 | $67.96 | 1,481,440 |
2023-12-27 | $68.68 | $68.79 | $68.14 | $68.46 | $68.46 | 2,047,166 |
2023-12-26 | $68.30 | $68.70 | $68.02 | $68.31 | $68.31 | 1,151,944 |
2023-12-22 | $68.34 | $68.42 | $67.60 | $67.81 | $67.81 | 1,400,690 |
2023-12-21 | $66.93 | $67.95 | $66.93 | $67.85 | $67.85 | 2,418,473 |
2023-12-20 | $67.77 | $68.04 | $66.50 | $66.56 | $66.56 | 2,585,552 |
2023-12-19 | $68.95 | $69.72 | $68.57 | $68.82 | $67.77 | 3,018,654 |
2023-12-18 | $68.11 | $68.85 | $67.03 | $68.62 | $67.58 | 3,491,662 |
2023-12-15 | $67.78 | $68.26 | $67.29 | $67.71 | $66.68 | 4,182,263 |
2023-12-14 | $65.30 | $67.83 | $65.01 | $67.82 | $66.79 | 4,629,427 |
2023-12-13 | $64.45 | $65.59 | $63.81 | $65.38 | $64.39 | 3,001,430 |
2023-12-12 | $64.04 | $64.53 | $63.21 | $64.51 | $63.53 | 2,060,452 |
2023-12-11 | $63.67 | $64.01 | $63.53 | $63.94 | $62.97 | 1,235,838 |
2023-12-08 | $63.90 | $64.07 | $63.44 | $63.93 | $62.96 | 1,341,726 |
2023-12-07 | $63.97 | $63.98 | $63.14 | $63.54 | $62.57 | 1,179,776 |
2023-12-06 | $63.96 | $64.32 | $63.72 | $63.79 | $62.82 | 2,053,494 |
2023-12-05 | $62.96 | $63.53 | $62.22 | $63.42 | $62.46 | 1,149,743 |
2023-12-04 | $63.47 | $63.90 | $62.62 | $62.92 | $61.96 | 2,341,693 |
2023-12-01 | $63.68 | $63.95 | $63.13 | $63.80 | $63.80 | 2,888,044 |
2023-11-30 | $61.81 | $63.33 | $61.37 | $63.24 | $63.24 | 3,256,914 |
2023-11-29 | $62.22 | $62.57 | $61.97 | $62.07 | $62.07 | 972,257 |
2023-11-28 | $61.99 | $62.66 | $61.93 | $62.45 | $62.45 | 1,264,914 |
2023-11-27 | $63.01 | $63.12 | $61.91 | $61.99 | $61.99 | 1,589,165 |
2023-11-24 | $62.96 | $63.00 | $62.42 | $62.49 | $62.49 | 873,434 |
2023-11-22 | $62.08 | $62.59 | $62.03 | $62.27 | $62.27 | 910,015 |
2023-11-21 | $62.72 | $62.72 | $61.69 | $62.05 | $62.05 | 2,044,772 |
2023-11-20 | $62.34 | $62.96 | $62.11 | $62.84 | $62.84 | 1,178,275 |
2023-11-17 | $61.71 | $62.35 | $61.65 | $62.09 | $62.09 | 1,691,296 |
2023-11-16 | $62.03 | $62.17 | $61.36 | $61.62 | $61.62 | 1,415,196 |
2023-11-15 | $61.58 | $62.00 | $61.38 | $61.88 | $61.88 | 2,163,645 |
2023-11-14 | $60.06 | $61.47 | $60.00 | $61.43 | $61.43 | 2,767,269 |
2023-11-13 | $58.74 | $59.27 | $58.49 | $58.93 | $58.93 | 1,145,994 |
2023-11-10 | $58.26 | $59.06 | $57.84 | $59.01 | $59.01 | 1,841,215 |
2023-11-09 | $59.08 | $59.28 | $57.86 | $57.89 | $57.89 | 2,234,139 |
2023-11-08 | $59.26 | $59.68 | $58.74 | $58.84 | $58.84 | 1,450,400 |
2023-11-07 | $59.91 | $59.91 | $58.94 | $59.19 | $59.19 | 1,887,264 |
2023-11-06 | $59.60 | $60.35 | $59.39 | $59.69 | $59.69 | 3,476,858 |
2023-11-03 | $59.15 | $60.66 | $59.15 | $59.53 | $59.53 | 4,579,316 |
2023-11-02 | $57.52 | $59.11 | $57.39 | $58.96 | $58.96 | 5,321,057 |
2023-11-01 | $55.08 | $56.61 | $54.99 | $56.50 | $56.50 | 2,398,458 |
2023-10-31 | $54.87 | $55.04 | $54.34 | $54.80 | $54.80 | 2,496,345 |
2023-10-30 | $54.80 | $55.43 | $54.62 | $54.95 | $54.95 | 1,448,987 |
2023-10-27 | $54.99 | $55.41 | $54.40 | $54.53 | $54.53 | 3,796,312 |
2023-10-26 | $53.30 | $54.78 | $53.27 | $54.58 | $54.58 | 2,260,592 |
2023-10-25 | $52.84 | $53.67 | $52.80 | $53.44 | $53.44 | 2,747,847 |
2023-10-24 | $53.34 | $53.77 | $53.01 | $53.21 | $53.21 | 1,959,733 |
2023-10-23 | $52.88 | $53.74 | $52.43 | $53.34 | $53.34 | 2,049,528 |
2023-10-20 | $53.33 | $53.77 | $53.11 | $53.27 | $53.27 | 1,814,374 |
2023-10-19 | $54.01 | $54.37 | $53.50 | $53.72 | $53.72 | 3,786,394 |
2023-10-18 | $54.93 | $55.04 | $53.83 | $54.22 | $54.22 | 3,173,962 |
2023-10-17 | $55.32 | $55.89 | $55.05 | $55.32 | $55.32 | 2,331,701 |
2023-10-16 | $55.15 | $55.94 | $55.01 | $55.87 | $55.87 | 2,183,981 |
2023-10-13 | $55.81 | $55.88 | $54.69 | $54.84 | $54.84 | 2,546,490 |
2023-10-12 | $56.68 | $56.68 | $55.01 | $55.40 | $55.40 | 3,526,555 |
2023-10-11 | $56.58 | $56.70 | $56.12 | $56.46 | $56.46 | 2,450,239 |
2023-10-10 | $54.73 | $56.29 | $54.56 | $56.23 | $56.23 | 2,855,440 |
2023-10-09 | $54.21 | $54.58 | $53.51 | $54.25 | $54.25 | 2,652,168 |
2023-10-06 | $53.73 | $55.05 | $52.97 | $54.71 | $54.71 | 3,241,897 |
2023-10-05 | $55.00 | $55.00 | $53.18 | $54.20 | $54.20 | 6,085,976 |
2023-10-04 | $56.25 | $56.25 | $55.14 | $56.18 | $56.18 | 2,560,683 |
2023-10-03 | $57.37 | $57.74 | $55.72 | $55.76 | $55.76 | 4,422,695 |
2023-10-02 | $57.94 | $58.14 | $57.01 | $57.68 | $57.68 | 3,234,106 |
2023-09-29 | $59.15 | $59.47 | $58.09 | $58.23 | $58.23 | 1,998,465 |
2023-09-28 | $57.73 | $58.67 | $57.73 | $58.47 | $58.47 | 2,262,146 |
2023-09-27 | $58.08 | $58.39 | $57.49 | $57.96 | $57.96 | 2,409,395 |
2023-09-26 | $58.39 | $58.91 | $58.11 | $58.17 | $58.17 | 2,054,052 |
2023-09-25 | $59.50 | $59.67 | $58.76 | $58.83 | $58.83 | 2,105,042 |
2023-09-22 | $60.34 | $60.57 | $59.97 | $59.98 | $59.98 | 2,074,022 |
2023-09-21 | $60.73 | $60.81 | $59.94 | $59.97 | $59.97 | 2,406,678 |
2023-09-20 | $60.97 | $61.76 | $60.87 | $61.11 | $61.11 | 2,030,590 |
2023-09-19 | $60.16 | $60.89 | $59.93 | $60.82 | $60.82 | 1,865,817 |
2023-09-18 | $59.71 | $60.15 | $59.18 | $60.13 | $60.13 | 2,486,235 |
2023-09-15 | $60.36 | $60.36 | $59.60 | $59.91 | $59.91 | 2,662,164 |
2023-09-14 | $60.27 | $60.64 | $59.87 | $60.27 | $60.27 | 2,003,262 |
2023-09-13 | $60.32 | $60.37 | $59.73 | $59.92 | $59.92 | 2,670,634 |
2023-09-12 | $60.00 | $60.29 | $59.72 | $59.95 | $59.95 | 2,564,522 |
2023-09-11 | $59.73 | $60.38 | $59.72 | $60.22 | $60.22 | 1,866,246 |
2023-09-08 | $59.15 | $59.80 | $59.11 | $59.38 | $59.38 | 1,812,168 |
2023-09-07 | $59.68 | $59.86 | $59.04 | $59.06 | $59.06 | 1,247,962 |
2023-09-06 | $59.66 | $60.07 | $59.40 | $59.69 | $59.69 | 2,264,182 |
2023-09-05 | $60.99 | $61.30 | $59.96 | $60.06 | $60.06 | 2,454,962 |
2023-09-01 | $62.13 | $62.57 | $61.23 | $61.46 | $61.46 | 3,066,541 |
2023-08-31 | $64.32 | $64.32 | $61.54 | $61.66 | $61.66 | 5,731,886 |
2023-08-30 | $64.08 | $64.49 | $63.87 | $64.26 | $64.26 | 1,678,994 |
2023-08-29 | $63.30 | $64.04 | $62.70 | $63.94 | $63.94 | 1,432,832 |
2023-08-28 | $63.24 | $63.69 | $62.94 | $63.20 | $63.20 | 1,504,297 |
2023-08-25 | $62.70 | $63.19 | $62.19 | $62.85 | $62.85 | 2,261,972 |
2023-08-24 | $63.26 | $63.39 | $62.33 | $62.46 | $62.46 | 2,108,071 |
2023-08-23 | $62.47 | $63.44 | $62.44 | $63.36 | $63.36 | 2,325,665 |
2023-08-22 | $62.20 | $62.30 | $61.89 | $62.04 | $62.04 | 1,623,924 |
2023-08-21 | $61.83 | $61.97 | $61.35 | $61.74 | $61.74 | 1,237,003 |
2023-08-18 | $61.50 | $62.07 | $61.12 | $61.85 | $61.85 | 1,879,650 |
2023-08-17 | $62.68 | $62.68 | $61.47 | $61.55 | $61.55 | 2,344,726 |
2023-08-16 | $62.03 | $62.74 | $61.90 | $62.23 | $62.23 | 2,221,213 |
2023-08-15 | $61.84 | $62.40 | $61.42 | $62.11 | $62.11 | 2,309,695 |
2023-08-14 | $61.82 | $62.23 | $61.26 | $61.99 | $61.99 | 1,761,835 |
2023-08-11 | $62.31 | $63.00 | $61.93 | $62.05 | $62.05 | 2,940,975 |
2023-08-10 | $63.42 | $63.84 | $62.69 | $62.79 | $62.79 | 1,518,390 |
2023-08-09 | $62.32 | $63.12 | $62.12 | $63.03 | $63.03 | 1,244,052 |
2023-08-08 | $62.49 | $62.51 | $61.52 | $62.37 | $62.37 | 2,111,614 |
2023-08-07 | $62.85 | $63.13 | $62.36 | $63.00 | $63.00 | 1,903,953 |
2023-08-04 | $61.86 | $62.92 | $61.79 | $62.76 | $62.76 | 2,775,165 |
2023-08-03 | $61.11 | $61.29 | $60.48 | $61.20 | $61.20 | 3,824,008 |
2023-08-02 | $63.16 | $63.21 | $61.86 | $61.96 | $61.96 | 3,120,876 |
2023-08-01 | $64.75 | $64.99 | $63.59 | $63.64 | $63.64 | 2,562,048 |
2023-07-31 | $65.36 | $65.59 | $64.80 | $65.03 | $65.03 | 1,988,989 |
2023-07-28 | $65.43 | $65.73 | $64.91 | $65.36 | $65.36 | 1,570,789 |
2023-07-27 | $64.84 | $65.09 | $64.27 | $64.33 | $64.33 | 2,969,336 |
2023-07-26 | $63.50 | $64.36 | $63.26 | $64.33 | $64.33 | 1,374,635 |
2023-07-25 | $63.41 | $63.64 | $63.17 | $63.40 | $63.40 | 1,342,089 |
2023-07-24 | $63.17 | $63.56 | $62.70 | $63.37 | $63.37 | 1,556,742 |
2023-07-21 | $63.13 | $63.41 | $62.66 | $62.90 | $62.90 | 1,326,712 |
2023-07-20 | $63.80 | $63.88 | $63.00 | $63.13 | $63.13 | 1,542,078 |
2023-07-19 | $64.33 | $64.64 | $63.83 | $63.96 | $63.96 | 1,380,170 |
2023-07-18 | $63.88 | $64.44 | $63.59 | $64.22 | $64.22 | 1,137,270 |
2023-07-17 | $63.55 | $63.91 | $62.99 | $63.88 | $63.88 | 1,628,368 |
2023-07-14 | $64.14 | $64.27 | $63.58 | $63.91 | $63.91 | 1,416,631 |
2023-07-13 | $63.63 | $64.57 | $63.63 | $64.23 | $64.23 | 3,270,778 |
2023-07-12 | $64.11 | $64.29 | $63.52 | $63.55 | $63.55 | 2,743,081 |
2023-07-11 | $62.73 | $63.30 | $62.16 | $63.20 | $63.20 | 1,936,413 |
2023-07-10 | $62.60 | $62.94 | $62.41 | $62.62 | $62.62 | 1,494,632 |
2023-07-07 | $61.91 | $63.13 | $61.75 | $62.61 | $62.61 | 2,247,414 |
2023-07-06 | $62.49 | $62.95 | $61.06 | $61.67 | $61.67 | 2,812,950 |
2023-07-05 | $62.84 | $63.41 | $62.82 | $63.21 | $63.21 | 1,512,456 |
2023-07-03 | $62.42 | $63.26 | $62.41 | $63.09 | $63.09 | 1,583,048 |
2023-06-30 | $61.98 | $62.87 | $61.89 | $62.18 | $62.18 | 3,645,429 |
2023-06-29 | $62.25 | $62.64 | $62.01 | $62.53 | $62.53 | 1,784,820 |
2023-06-28 | $62.75 | $62.91 | $61.97 | $62.36 | $62.36 | 2,615,635 |
2023-06-27 | $62.20 | $62.93 | $61.92 | $62.81 | $62.81 | 3,258,565 |
2023-06-26 | $61.80 | $62.01 | $61.58 | $61.75 | $61.75 | 1,613,647 |
2023-06-23 | $61.70 | $61.84 | $61.38 | $61.66 | $61.66 | 1,613,279 |
2023-06-22 | $62.67 | $62.67 | $61.90 | $62.01 | $62.01 | 2,644,442 |
2023-06-21 | $62.91 | $62.97 | $62.33 | $62.77 | $62.77 | 1,988,652 |
2023-06-20 | $63.70 | $64.00 | $62.80 | $62.87 | $62.87 | 2,214,338 |
2023-06-16 | $64.26 | $64.32 | $63.87 | $64.10 | $64.10 | 1,845,476 |
2023-06-15 | $64.11 | $64.40 | $63.71 | $64.34 | $64.34 | 2,482,123 |
2023-06-14 | $63.32 | $64.23 | $63.26 | $64.08 | $64.08 | 2,193,577 |
2023-06-13 | $62.71 | $63.19 | $62.46 | $63.09 | $63.09 | 1,788,246 |
2023-06-12 | $62.90 | $62.94 | $62.39 | $62.62 | $62.62 | 1,185,330 |
2023-06-09 | $62.51 | $63.20 | $62.48 | $62.92 | $62.92 | 2,124,510 |
2023-06-08 | $61.93 | $62.30 | $61.51 | $62.20 | $62.20 | 1,501,983 |
2023-06-07 | $62.20 | $62.64 | $61.86 | $61.93 | $61.93 | 2,294,592 |
2023-06-06 | $61.15 | $62.44 | $61.13 | $62.39 | $61.93 | 2,251,412 |
2023-06-05 | $60.82 | $61.38 | $60.75 | $61.25 | $60.80 | 1,841,546 |
2023-06-02 | $60.60 | $61.12 | $60.46 | $60.66 | $60.21 | 2,644,033 |
2023-06-01 | $59.89 | $60.43 | $59.79 | $60.16 | $59.72 | 1,801,702 |
2023-05-31 | $59.92 | $60.37 | $59.30 | $59.85 | $59.41 | 3,365,046 |
2023-05-30 | $61.69 | $61.80 | $59.92 | $60.24 | $59.80 | 3,680,663 |
2023-05-26 | $60.52 | $61.28 | $60.31 | $61.22 | $60.77 | 2,099,701 |
2023-05-25 | $59.88 | $60.14 | $59.25 | $60.00 | $59.56 | 2,313,988 |
2023-05-24 | $59.61 | $59.86 | $59.31 | $59.72 | $59.28 | 3,461,252 |
2023-05-23 | $59.34 | $59.74 | $58.77 | $58.89 | $58.46 | 3,062,186 |
2023-05-22 | $60.51 | $61.02 | $59.57 | $59.60 | $59.16 | 3,495,062 |
2023-05-19 | $62.26 | $62.52 | $60.79 | $60.94 | $60.49 | 1,815,243 |
2023-05-18 | $62.04 | $62.21 | $61.67 | $62.16 | $61.70 | 2,068,853 |
2023-05-17 | $62.28 | $62.70 | $61.98 | $62.35 | $61.89 | 1,987,990 |
2023-05-16 | $62.81 | $63.33 | $62.73 | $62.75 | $62.29 | 1,183,096 |
2023-05-15 | $62.27 | $63.19 | $61.92 | $63.13 | $62.67 | 2,036,875 |
2023-05-12 | $62.21 | $62.46 | $61.73 | $62.12 | $62.12 | 1,604,999 |
2023-05-11 | $62.65 | $62.66 | $61.71 | $62.21 | $62.21 | 3,548,415 |
2023-05-10 | $62.45 | $62.95 | $62.07 | $62.89 | $62.89 | 3,280,616 |
2023-05-09 | $61.15 | $61.92 | $61.07 | $61.86 | $61.86 | 1,383,287 |
2023-05-08 | $61.17 | $61.47 | $61.01 | $61.29 | $61.29 | 1,075,105 |
2023-05-05 | $60.85 | $61.45 | $60.78 | $61.25 | $61.25 | 1,482,552 |
2023-05-04 | $60.95 | $61.46 | $60.40 | $60.57 | $60.57 | 1,640,578 |
2023-05-03 | $60.94 | $61.40 | $60.63 | $60.76 | $60.76 | 2,303,505 |
2023-05-02 | $60.92 | $61.04 | $60.19 | $60.73 | $60.73 | 2,898,697 |
2023-05-01 | $60.94 | $61.62 | $60.78 | $61.08 | $61.08 | 2,060,751 |
2023-04-28 | $59.95 | $60.91 | $59.94 | $60.88 | $60.88 | 2,103,997 |
2023-04-27 | $59.16 | $59.89 | $59.16 | $59.81 | $59.81 | 1,264,623 |
2023-04-26 | $59.50 | $59.88 | $58.90 | $58.92 | $58.92 | 1,578,394 |
2023-04-25 | $60.20 | $60.46 | $59.46 | $59.58 | $59.58 | 1,774,998 |
2023-04-24 | $59.84 | $60.46 | $59.78 | $60.37 | $60.37 | 1,117,471 |
2023-04-21 | $59.76 | $59.99 | $59.21 | $59.95 | $59.95 | 1,932,174 |
2023-04-20 | $59.33 | $60.22 | $59.22 | $59.98 | $59.98 | 1,473,414 |
2023-04-19 | $59.35 | $60.04 | $59.29 | $59.64 | $59.64 | 1,187,849 |
2023-04-18 | $60.43 | $60.50 | $59.60 | $59.71 | $59.71 | 1,483,751 |
2023-04-17 | $59.91 | $60.33 | $59.67 | $60.32 | $60.32 | 1,149,173 |
2023-04-14 | $60.12 | $60.31 | $59.40 | $59.85 | $59.85 | 1,863,330 |
2023-04-13 | $59.79 | $60.52 | $59.74 | $60.43 | $60.43 | 1,763,957 |
2023-04-12 | $59.94 | $60.26 | $59.32 | $59.61 | $59.61 | 2,153,609 |
2023-04-11 | $59.58 | $59.88 | $59.22 | $59.47 | $59.47 | 1,673,359 |
2023-04-10 | $58.50 | $59.47 | $58.34 | $59.09 | $59.09 | 1,469,531 |
2023-04-06 | $58.16 | $59.09 | $57.81 | $58.63 | $58.63 | 1,571,698 |
2023-04-05 | $59.30 | $59.40 | $57.82 | $58.07 | $58.07 | 2,082,479 |
2023-04-04 | $59.30 | $59.81 | $58.87 | $59.49 | $59.49 | 1,667,136 |
2023-04-03 | $59.50 | $59.77 | $58.78 | $59.27 | $59.27 | 1,606,823 |
2023-03-31 | $59.91 | $60.27 | $59.38 | $59.53 | $59.53 | 1,163,186 |
2023-03-30 | $59.51 | $59.90 | $59.12 | $59.55 | $59.55 | 1,977,554 |
2023-03-29 | $58.79 | $59.43 | $58.41 | $59.29 | $59.29 | 1,884,563 |
2023-03-28 | $57.70 | $58.75 | $57.69 | $58.34 | $58.34 | 1,691,679 |
2023-03-27 | $57.42 | $57.73 | $57.31 | $57.53 | $57.53 | 1,481,919 |
2023-03-24 | $56.27 | $57.21 | $55.94 | $57.04 | $57.04 | 1,333,094 |
2023-03-23 | $56.70 | $57.26 | $56.21 | $56.55 | $56.55 | 2,082,446 |
2023-03-22 | $56.62 | $57.31 | $56.26 | $56.32 | $56.32 | 1,769,144 |
2023-03-21 | $55.86 | $56.38 | $55.40 | $56.23 | $56.23 | 2,058,539 |
2023-03-20 | $54.67 | $55.67 | $54.46 | $55.18 | $55.18 | 1,643,435 |
2023-03-17 | $55.75 | $55.91 | $54.50 | $54.59 | $54.59 | 2,324,163 |
2023-03-16 | $54.38 | $56.16 | $54.24 | $55.91 | $55.91 | 2,676,337 |
2023-03-15 | $55.10 | $55.37 | $54.59 | $54.78 | $54.78 | 3,436,947 |
2023-03-14 | $56.33 | $57.14 | $56.29 | $56.60 | $56.60 | 2,788,041 |
2023-03-13 | $55.51 | $56.66 | $55.27 | $55.54 | $55.54 | 5,350,917 |
2023-03-10 | $57.89 | $57.92 | $56.86 | $56.98 | $56.98 | 3,845,503 |
2023-03-09 | $59.56 | $59.69 | $58.31 | $58.39 | $58.39 | 3,176,717 |
2023-03-08 | $58.92 | $59.53 | $58.82 | $59.41 | $59.41 | 1,197,596 |
2023-03-07 | $59.82 | $59.87 | $58.49 | $58.50 | $58.50 | 1,672,216 |
2023-03-06 | $60.24 | $60.40 | $59.80 | $59.80 | $59.80 | 3,302,121 |
2023-03-03 | $59.10 | $60.38 | $59.06 | $60.31 | $60.31 | 1,958,346 |
2023-03-02 | $58.88 | $59.18 | $58.31 | $58.76 | $58.76 | 1,294,354 |
2023-03-01 | $57.80 | $59.29 | $57.76 | $59.10 | $59.10 | 2,463,024 |
2023-02-28 | $57.81 | $57.89 | $57.23 | $57.64 | $57.64 | 1,503,112 |
2023-02-27 | $57.38 | $57.88 | $57.10 | $57.55 | $57.55 | 1,311,175 |
2023-02-24 | $56.93 | $57.45 | $56.88 | $57.21 | $57.21 | 934,676 |
2023-02-23 | $58.13 | $58.22 | $57.24 | $57.74 | $57.74 | 1,148,911 |
2023-02-22 | $57.59 | $58.21 | $57.42 | $57.86 | $57.86 | 882,706 |
2023-02-21 | $58.57 | $58.94 | $57.28 | $57.43 | $57.43 | 1,393,815 |
2023-02-17 | $58.09 | $58.59 | $57.73 | $58.54 | $58.54 | 1,114,176 |
2023-02-16 | $57.10 | $58.61 | $57.06 | $58.30 | $58.30 | 2,261,106 |
2023-02-15 | $56.58 | $57.44 | $56.33 | $57.44 | $57.44 | 1,656,498 |
2023-02-14 | $56.82 | $57.73 | $56.77 | $57.10 | $57.10 | 2,034,966 |
2023-02-13 | $56.33 | $57.25 | $56.29 | $57.08 | $57.08 | 1,748,665 |
2023-02-10 | $56.15 | $56.43 | $55.75 | $56.31 | $56.31 | 993,607 |
2023-02-09 | $56.32 | $56.46 | $55.69 | $56.09 | $56.09 | 1,570,139 |
2023-02-08 | $56.20 | $56.39 | $55.30 | $55.85 | $55.85 | 1,520,790 |
2023-02-07 | $56.56 | $56.68 | $55.62 | $56.29 | $56.29 | 2,366,419 |
2023-02-06 | $56.33 | $56.81 | $56.07 | $56.45 | $56.45 | 1,927,224 |
2023-02-03 | $57.01 | $57.36 | $56.65 | $56.96 | $56.96 | 2,032,425 |
2023-02-02 | $59.13 | $59.45 | $57.46 | $57.61 | $57.61 | 2,291,961 |
2023-02-01 | $57.70 | $59.00 | $57.63 | $58.94 | $58.94 | 3,348,265 |
2023-01-31 | $57.68 | $57.90 | $57.49 | $57.65 | $57.65 | 1,911,816 |
2023-01-30 | $57.94 | $58.10 | $57.62 | $57.62 | $57.62 | 1,265,345 |
2023-01-27 | $58.59 | $58.68 | $58.01 | $58.05 | $58.05 | 1,795,980 |
2023-01-26 | $58.28 | $58.50 | $57.86 | $58.46 | $58.46 | 1,504,922 |
2023-01-25 | $57.80 | $58.13 | $57.56 | $58.13 | $58.13 | 1,610,364 |
2023-01-24 | $57.42 | $58.24 | $57.40 | $58.03 | $58.03 | 1,513,552 |
2023-01-23 | $57.09 | $58.07 | $56.92 | $57.64 | $57.64 | 2,786,939 |
2023-01-20 | $56.44 | $57.08 | $55.99 | $56.87 | $56.87 | 2,023,775 |
2023-01-19 | $55.97 | $56.44 | $55.65 | $56.01 | $56.01 | 1,688,464 |
2023-01-18 | $57.00 | $57.27 | $56.05 | $56.05 | $56.05 | 1,896,013 |
2023-01-17 | $56.08 | $56.86 | $56.07 | $56.55 | $56.55 | 1,756,143 |
2023-01-13 | $56.36 | $57.09 | $56.25 | $56.68 | $56.68 | 2,807,766 |
2023-01-12 | $55.93 | $56.79 | $55.75 | $56.49 | $56.49 | 3,310,239 |
2023-01-11 | $54.53 | $56.02 | $54.52 | $55.69 | $55.69 | 2,736,969 |
2023-01-10 | $54.21 | $54.69 | $53.82 | $54.49 | $54.49 | 1,300,155 |
2023-01-09 | $53.93 | $54.55 | $53.71 | $54.15 | $54.15 | 1,930,982 |
2023-01-06 | $52.74 | $54.05 | $52.42 | $53.70 | $53.70 | 2,470,312 |
2023-01-05 | $51.48 | $52.43 | $51.34 | $52.23 | $52.23 | 1,610,773 |
2023-01-04 | $50.75 | $51.77 | $50.56 | $51.56 | $51.56 | 1,841,187 |
2023-01-03 | $50.50 | $50.50 | $49.96 | $50.34 | $50.34 | 1,714,427 |
2022-12-30 | $50.38 | $50.70 | $49.37 | $49.45 | $49.45 | 1,383,198 |
2022-12-29 | $51.12 | $51.63 | $50.45 | $50.47 | $50.47 | 1,009,030 |
2022-12-28 | $51.58 | $51.69 | $50.64 | $50.71 | $50.71 | 951,298 |
2022-12-27 | $51.38 | $52.00 | $51.31 | $51.42 | $51.42 | 998,445 |
2022-12-23 | $51.11 | $52.02 | $50.80 | $51.93 | $51.93 | 1,760,501 |
2022-12-22 | $50.85 | $51.12 | $50.11 | $50.79 | $50.79 | 927,722 |
2022-12-21 | $50.40 | $51.12 | $50.25 | $50.92 | $50.92 | 1,278,839 |
2022-12-20 | $50.22 | $50.62 | $50.00 | $50.33 | $50.33 | 1,262,700 |
2022-12-19 | $49.90 | $50.17 | $49.67 | $50.11 | $50.11 | 1,595,787 |
2022-12-16 | $49.60 | $49.75 | $49.19 | $49.66 | $49.66 | 1,682,125 |
2022-12-15 | $50.08 | $50.24 | $49.55 | $49.60 | $49.60 | 1,675,579 |
2022-12-14 | $50.74 | $50.95 | $50.11 | $50.63 | $50.63 | 2,582,808 |
2022-12-13 | $52.46 | $52.46 | $50.86 | $51.00 | $51.00 | 3,330,087 |
2022-12-12 | $51.64 | $52.09 | $51.22 | $52.05 | $51.01 | 1,238,330 |
2022-12-09 | $52.27 | $52.29 | $51.46 | $51.52 | $50.49 | 2,730,284 |
2022-12-08 | $52.21 | $52.84 | $52.18 | $52.57 | $52.57 | 1,101,374 |
2022-12-07 | $52.25 | $52.84 | $52.13 | $52.17 | $52.17 | 1,082,002 |
2022-12-06 | $51.78 | $52.52 | $51.60 | $52.06 | $52.06 | 1,668,205 |
2022-12-05 | $52.35 | $52.44 | $51.51 | $51.78 | $51.78 | 2,266,007 |
2022-12-02 | $53.84 | $53.86 | $53.12 | $53.19 | $53.19 | 1,761,850 |
2022-12-01 | $54.21 | $54.59 | $53.61 | $54.22 | $54.22 | 3,188,013 |
2022-11-30 | $52.76 | $54.04 | $52.09 | $53.90 | $53.90 | 5,072,337 |
2022-11-29 | $54.26 | $54.26 | $52.67 | $52.80 | $52.80 | 4,259,368 |
2022-11-28 | $54.03 | $54.56 | $53.40 | $53.41 | $53.41 | 2,040,544 |
2022-11-25 | $54.37 | $54.40 | $53.72 | $54.00 | $54.00 | 636,717 |
2022-11-23 | $53.73 | $54.53 | $53.73 | $54.27 | $54.27 | 2,261,076 |
2022-11-22 | $53.23 | $54.19 | $53.09 | $53.70 | $53.70 | 3,571,351 |
2022-11-21 | $52.92 | $53.43 | $52.77 | $53.03 | $53.03 | 986,263 |
2022-11-18 | $53.50 | $53.75 | $53.14 | $53.35 | $53.35 | 2,407,348 |
2022-11-17 | $52.96 | $53.55 | $52.87 | $53.32 | $53.32 | 1,569,810 |
2022-11-16 | $53.85 | $54.00 | $53.54 | $53.66 | $53.66 | 1,662,674 |
2022-11-15 | $54.45 | $54.55 | $53.31 | $53.60 | $53.60 | 2,020,322 |
2022-11-14 | $53.63 | $54.11 | $53.27 | $53.58 | $53.58 | 1,576,976 |
2022-11-11 | $52.82 | $53.82 | $52.64 | $53.61 | $53.61 | 4,262,622 |
2022-11-10 | $53.49 | $53.59 | $52.82 | $53.13 | $53.13 | 2,143,975 |
2022-11-09 | $52.20 | $52.73 | $51.76 | $51.88 | $51.88 | 1,962,394 |
2022-11-08 | $52.75 | $52.93 | $51.97 | $52.31 | $52.31 | 2,479,189 |
2022-11-07 | $52.98 | $53.21 | $52.42 | $52.45 | $52.45 | 2,437,072 |
2022-11-04 | $52.56 | $52.86 | $51.94 | $52.82 | $52.82 | 3,011,141 |
2022-11-03 | $50.68 | $51.60 | $50.35 | $51.33 | $51.33 | 2,210,902 |
2022-11-02 | $51.79 | $52.27 | $50.66 | $50.72 | $50.72 | 1,865,914 |
2022-11-01 | $51.36 | $51.73 | $50.86 | $51.59 | $51.59 | 3,649,687 |
2022-10-31 | $49.25 | $50.62 | $49.25 | $50.57 | $50.57 | 2,452,213 |
2022-10-28 | $49.34 | $49.78 | $49.01 | $49.78 | $49.78 | 3,201,232 |
2022-10-27 | $49.52 | $49.85 | $49.21 | $49.26 | $49.26 | 1,747,782 |
2022-10-26 | $49.21 | $49.60 | $48.97 | $49.43 | $49.43 | 3,285,597 |
2022-10-25 | $48.18 | $49.05 | $48.02 | $49.04 | $49.04 | 3,423,222 |
2022-10-24 | $47.21 | $48.25 | $47.00 | $48.06 | $48.06 | 3,107,722 |
2022-10-21 | $46.31 | $47.52 | $46.15 | $47.43 | $47.43 | 2,310,692 |
2022-10-20 | $46.12 | $46.65 | $45.88 | $46.28 | $46.28 | 1,961,717 |
2022-10-19 | $45.88 | $46.25 | $45.70 | $46.02 | $46.02 | 1,334,319 |
2022-10-18 | $46.67 | $46.86 | $45.91 | $46.27 | $46.27 | 1,631,132 |
2022-10-17 | $45.74 | $46.55 | $45.72 | $46.25 | $46.25 | 1,669,602 |
2022-10-14 | $45.92 | $45.99 | $45.13 | $45.21 | $45.21 | 1,466,274 |
2022-10-13 | $44.73 | $46.18 | $44.64 | $45.77 | $45.77 | 2,318,447 |
2022-10-12 | $45.53 | $45.98 | $45.20 | $45.64 | $45.64 | 4,388,293 |
2022-10-11 | $45.39 | $46.05 | $44.97 | $45.52 | $45.52 | 1,574,399 |
2022-10-10 | $45.60 | $46.06 | $45.37 | $45.41 | $45.41 | 1,253,725 |
2022-10-07 | $45.55 | $45.84 | $45.32 | $45.43 | $45.43 | 1,511,914 |
2022-10-06 | $45.19 | $46.19 | $45.17 | $45.76 | $45.76 | 1,761,441 |
2022-10-05 | $45.61 | $45.73 | $44.93 | $45.37 | $45.37 | 1,474,090 |
2022-10-04 | $45.81 | $46.05 | $45.41 | $46.00 | $46.00 | 2,466,106 |
2022-10-03 | $44.72 | $45.34 | $44.47 | $45.26 | $45.26 | 2,860,023 |
2022-09-30 | $44.88 | $45.11 | $44.16 | $44.23 | $44.23 | 2,635,987 |
2022-09-29 | $44.99 | $45.29 | $44.43 | $44.84 | $44.84 | 2,375,300 |
2022-09-28 | $44.28 | $45.43 | $44.17 | $45.27 | $45.27 | 2,611,595 |
2022-09-27 | $44.28 | $44.57 | $43.94 | $44.22 | $44.22 | 2,427,434 |
2022-09-26 | $44.53 | $44.99 | $43.78 | $43.81 | $43.81 | 1,627,927 |
2022-09-23 | $45.69 | $45.78 | $44.66 | $44.92 | $44.92 | 3,380,372 |
2022-09-22 | $46.96 | $46.97 | $46.10 | $46.30 | $46.30 | 1,636,942 |
2022-09-21 | $46.77 | $47.53 | $46.61 | $46.82 | $46.82 | 2,468,474 |
2022-09-20 | $46.20 | $46.99 | $45.86 | $46.87 | $46.87 | 2,872,838 |
2022-09-19 | $45.59 | $46.64 | $45.58 | $46.60 | $46.60 | 2,013,579 |
2022-09-16 | $45.93 | $46.17 | $45.52 | $45.96 | $45.96 | 1,684,703 |
2022-09-15 | $46.12 | $46.57 | $45.94 | $46.20 | $46.20 | 2,998,947 |
2022-09-14 | $46.49 | $46.93 | $46.22 | $46.46 | $46.46 | 1,912,068 |
2022-09-13 | $46.93 | $47.22 | $46.25 | $46.31 | $46.31 | 2,533,384 |
2022-09-12 | $47.04 | $47.84 | $46.93 | $47.75 | $47.75 | 1,543,160 |
2022-09-09 | $46.03 | $46.68 | $45.96 | $46.66 | $46.66 | 868,014 |
2022-09-08 | $45.32 | $45.95 | $45.13 | $45.88 | $45.88 | 1,122,488 |
2022-09-07 | $44.95 | $45.66 | $44.26 | $45.49 | $45.49 | 3,735,116 |
2022-09-06 | $45.42 | $45.69 | $44.81 | $45.00 | $45.00 | 2,101,315 |
2022-09-02 | $45.08 | $45.95 | $45.06 | $45.58 | $45.58 | 2,058,803 |
2022-09-01 | $43.94 | $44.84 | $43.65 | $44.68 | $44.68 | 2,591,773 |
2022-08-31 | $45.16 | $45.47 | $44.21 | $44.25 | $44.25 | 4,167,244 |
2022-08-30 | $46.10 | $46.10 | $44.87 | $45.17 | $45.17 | 2,013,514 |
2022-08-29 | $46.42 | $46.58 | $45.89 | $45.92 | $45.92 | 2,129,350 |
2022-08-26 | $47.61 | $47.76 | $46.40 | $46.54 | $46.54 | 3,032,404 |
2022-08-25 | $47.24 | $47.63 | $47.10 | $47.63 | $47.63 | 1,010,819 |
2022-08-24 | $47.37 | $47.67 | $47.06 | $47.12 | $47.12 | 1,531,728 |
2022-08-23 | $47.23 | $47.61 | $46.96 | $47.37 | $47.37 | 1,364,940 |
2022-08-22 | $47.20 | $47.40 | $46.80 | $47.07 | $47.07 | 1,448,684 |
2022-08-19 | $47.04 | $47.57 | $47.04 | $47.50 | $47.50 | 912,132 |
2022-08-18 | $48.15 | $48.28 | $47.37 | $47.85 | $47.85 | 1,896,569 |
2022-08-17 | $47.78 | $48.24 | $47.71 | $48.14 | $48.14 | 1,337,729 |
2022-08-16 | $48.15 | $48.66 | $48.15 | $48.45 | $48.45 | 1,618,327 |
2022-08-15 | $48.34 | $48.74 | $48.06 | $48.41 | $48.41 | 1,430,685 |
2022-08-12 | $48.14 | $48.69 | $48.04 | $48.66 | $48.66 | 2,283,441 |
2022-08-11 | $47.70 | $47.93 | $47.25 | $47.80 | $47.80 | 3,081,802 |
2022-08-10 | $47.11 | $48.03 | $47.06 | $47.16 | $47.16 | 1,685,086 |
2022-08-09 | $46.45 | $46.49 | $46.07 | $46.29 | $46.29 | 941,468 |
2022-08-08 | $45.66 | $46.43 | $45.65 | $46.39 | $46.39 | 1,944,720 |
2022-08-05 | $45.52 | $45.81 | $45.01 | $45.34 | $45.34 | 1,489,358 |
2022-08-04 | $45.70 | $46.81 | $45.50 | $45.83 | $45.83 | 2,470,686 |
2022-08-03 | $44.93 | $45.55 | $44.65 | $45.50 | $45.50 | 2,266,581 |
2022-08-02 | $45.77 | $45.94 | $44.56 | $44.60 | $44.60 | 2,755,728 |
2022-08-01 | $46.70 | $47.37 | $46.01 | $46.05 | $46.05 | 2,854,149 |
2022-07-29 | $46.79 | $47.10 | $46.70 | $46.80 | $46.80 | 1,555,095 |
2022-07-28 | $45.90 | $47.03 | $45.59 | $46.91 | $46.91 | 1,776,543 |
2022-07-27 | $45.36 | $45.77 | $44.63 | $45.71 | $45.71 | 1,579,774 |
2022-07-26 | $45.69 | $45.89 | $45.06 | $45.21 | $45.21 | 1,505,988 |
2022-07-25 | $45.75 | $46.10 | $45.61 | $45.70 | $45.70 | 1,362,213 |
2022-07-22 | $45.60 | $45.82 | $45.37 | $45.55 | $45.55 | 1,087,656 |
2022-07-21 | $45.37 | $45.56 | $44.73 | $45.35 | $45.35 | 1,729,858 |
2022-07-20 | $45.74 | $45.90 | $45.28 | $45.48 | $45.48 | 1,350,599 |
2022-07-19 | $45.97 | $46.30 | $45.43 | $45.66 | $45.66 | 1,600,299 |
2022-07-18 | $45.97 | $46.27 | $45.44 | $45.56 | $45.56 | 1,585,962 |
2022-07-15 | $44.74 | $45.48 | $44.60 | $45.45 | $45.45 | 2,095,740 |
2022-07-14 | $44.64 | $44.64 | $43.82 | $44.40 | $44.40 | 3,167,621 |
2022-07-13 | $44.74 | $45.58 | $44.39 | $45.12 | $45.12 | 2,633,015 |
2022-07-12 | $44.77 | $45.62 | $44.77 | $45.14 | $45.14 | 2,134,264 |
2022-07-11 | $45.28 | $45.45 | $44.93 | $45.19 | $45.19 | 1,697,682 |
2022-07-08 | $45.79 | $46.03 | $45.32 | $45.96 | $45.96 | 2,035,664 |
2022-07-07 | $46.13 | $46.22 | $45.53 | $45.55 | $45.55 | 1,673,461 |
2022-07-06 | $45.36 | $45.75 | $45.11 | $45.66 | $45.66 | 1,225,472 |
2022-07-05 | $45.76 | $45.93 | $45.02 | $45.68 | $45.68 | 1,702,897 |
2022-07-01 | $46.14 | $46.56 | $45.64 | $46.46 | $46.46 | 2,364,216 |
2022-06-30 | $46.50 | $46.84 | $45.97 | $46.59 | $46.59 | 1,904,070 |
2022-06-29 | $47.29 | $47.29 | $46.51 | $46.76 | $46.76 | 2,231,479 |
2022-06-28 | $47.53 | $47.97 | $47.06 | $47.11 | $47.11 | 1,833,856 |
2022-06-27 | $47.23 | $47.70 | $47.05 | $47.56 | $47.56 | 1,432,976 |
2022-06-24 | $46.17 | $47.42 | $45.87 | $47.33 | $47.33 | 2,664,762 |
2022-06-23 | $46.05 | $46.12 | $45.66 | $45.69 | $45.69 | 2,336,344 |
2022-06-22 | $45.98 | $46.43 | $45.86 | $45.95 | $45.95 | 2,506,978 |
2022-06-21 | $46.33 | $46.68 | $45.84 | $46.38 | $46.38 | 2,513,997 |
2022-06-17 | $45.10 | $45.94 | $44.97 | $45.81 | $45.81 | 3,798,852 |
2022-06-16 | $45.42 | $45.54 | $44.67 | $45.27 | $45.27 | 2,848,856 |
2022-06-15 | $45.76 | $46.78 | $45.31 | $46.32 | $46.32 | 2,041,993 |
2022-06-14 | $45.98 | $46.13 | $45.43 | $45.50 | $45.50 | 2,898,952 |
2022-06-13 | $45.53 | $46.37 | $45.53 | $46.04 | $46.04 | 4,835,617 |
2022-06-10 | $48.45 | $48.50 | $47.34 | $47.41 | $47.41 | 3,728,959 |
2022-06-09 | $49.78 | $49.94 | $49.03 | $49.12 | $49.12 | 2,996,288 |
2022-06-08 | $50.47 | $50.72 | $50.11 | $50.48 | $49.72 | 4,067,606 |
2022-06-07 | $50.37 | $50.70 | $49.88 | $50.67 | $49.90 | 2,806,635 |
2022-06-06 | $51.71 | $51.73 | $50.48 | $50.49 | $49.73 | 2,834,923 |
2022-06-03 | $51.23 | $51.50 | $51.01 | $51.23 | $50.46 | 1,353,840 |
2022-06-02 | $51.86 | $51.99 | $51.28 | $51.50 | $50.72 | 2,356,616 |
2022-06-01 | $52.31 | $52.39 | $51.42 | $51.65 | $50.87 | 2,133,665 |
2022-05-31 | $53.00 | $53.10 | $51.72 | $52.07 | $51.28 | 4,658,085 |
2022-05-27 | $52.40 | $53.33 | $52.40 | $53.16 | $52.36 | 4,116,622 |
2022-05-26 | $51.72 | $52.20 | $51.67 | $51.97 | $51.18 | 2,427,885 |
2022-05-25 | $50.89 | $51.99 | $50.74 | $51.60 | $50.82 | 2,247,363 |
2022-05-24 | $50.87 | $51.26 | $50.47 | $51.20 | $50.43 | 2,090,986 |
2022-05-23 | $51.41 | $51.77 | $50.96 | $51.02 | $50.25 | 3,387,303 |
2022-05-20 | $51.39 | $51.54 | $50.79 | $51.11 | $50.34 | 2,586,477 |
2022-05-19 | $49.86 | $51.09 | $49.71 | $50.75 | $49.98 | 1,988,291 |
2022-05-18 | $50.79 | $50.93 | $49.41 | $49.66 | $48.91 | 2,218,697 |
2022-05-17 | $50.37 | $51.12 | $50.03 | $50.90 | $50.13 | 3,655,995 |
2022-05-16 | $48.75 | $49.92 | $48.65 | $49.78 | $49.03 | 2,013,487 |
2022-05-13 | $48.33 | $48.97 | $48.12 | $48.90 | $48.16 | 2,410,798 |
2022-05-12 | $47.45 | $48.61 | $47.18 | $48.15 | $47.42 | 3,253,073 |
2022-05-11 | $47.63 | $48.35 | $47.55 | $47.95 | $47.23 | 3,156,277 |
2022-05-10 | $47.95 | $48.12 | $47.37 | $47.63 | $46.91 | 2,373,232 |
2022-05-09 | $47.80 | $48.11 | $47.20 | $47.54 | $46.82 | 2,783,292 |
2022-05-06 | $48.80 | $49.36 | $48.27 | $48.43 | $47.70 | 3,355,641 |
2022-05-05 | $49.92 | $50.04 | $48.83 | $49.10 | $48.36 | 3,084,588 |
2022-05-04 | $49.45 | $50.56 | $48.96 | $50.49 | $49.73 | 2,502,292 |
2022-05-03 | $49.95 | $49.95 | $49.20 | $49.40 | $48.65 | 2,046,584 |
2022-05-02 | $49.43 | $49.83 | $49.06 | $49.70 | $48.95 | 3,552,713 |
2022-04-29 | $50.67 | $51.01 | $49.31 | $49.43 | $48.68 | 2,411,917 |
2022-04-28 | $50.23 | $50.51 | $49.04 | $50.51 | $49.75 | 2,986,510 |
2022-04-27 | $50.28 | $50.59 | $49.92 | $50.15 | $49.39 | 2,257,878 |
2022-04-26 | $51.21 | $51.21 | $50.37 | $50.41 | $49.65 | 2,204,699 |
2022-04-25 | $50.92 | $51.43 | $50.56 | $51.28 | $50.51 | 2,474,724 |
2022-04-22 | $51.42 | $51.89 | $51.14 | $51.48 | $50.70 | 2,062,069 |
2022-04-21 | $52.65 | $52.92 | $51.49 | $51.74 | $50.96 | 2,008,094 |
2022-04-20 | $53.45 | $53.45 | $52.61 | $52.77 | $51.97 | 2,262,774 |
2022-04-19 | $52.95 | $53.34 | $52.83 | $53.18 | $52.38 | 1,451,754 |
2022-04-18 | $52.63 | $53.54 | $52.61 | $53.42 | $52.61 | 1,287,178 |
2022-04-14 | $53.37 | $53.38 | $52.60 | $52.66 | $51.86 | 1,689,740 |
2022-04-13 | $53.29 | $53.66 | $53.04 | $53.50 | $52.69 | 1,414,423 |
2022-04-12 | $53.63 | $53.87 | $52.96 | $53.12 | $52.32 | 1,786,611 |
2022-04-11 | $52.80 | $53.47 | $52.78 | $53.24 | $52.44 | 1,656,217 |
2022-04-08 | $53.50 | $53.55 | $52.90 | $53.16 | $52.36 | 1,698,935 |
2022-04-07 | $53.50 | $53.91 | $53.37 | $53.43 | $52.62 | 1,786,386 |
2022-04-06 | $53.81 | $54.34 | $53.41 | $53.61 | $52.80 | 3,024,664 |
2022-04-05 | $55.20 | $55.23 | $54.03 | $54.14 | $53.32 | 2,254,213 |
2022-04-04 | $55.63 | $55.83 | $55.02 | $55.07 | $54.24 | 3,203,558 |
2022-04-01 | $55.48 | $55.79 | $54.92 | $55.36 | $54.52 | 1,788,073 |
2022-03-31 | $54.38 | $55.18 | $54.32 | $54.97 | $54.14 | 2,232,096 |
2022-03-30 | $54.54 | $54.87 | $54.18 | $54.55 | $53.73 | 2,982,706 |
2022-03-29 | $54.29 | $54.62 | $53.81 | $54.54 | $53.72 | 2,311,317 |
2022-03-28 | $53.40 | $53.69 | $53.24 | $53.65 | $52.84 | 1,119,475 |
2022-03-25 | $53.90 | $53.93 | $53.26 | $53.58 | $52.77 | 2,374,447 |
2022-03-24 | $52.76 | $53.65 | $52.53 | $53.61 | $52.80 | 1,748,778 |
2022-03-23 | $53.20 | $53.33 | $52.67 | $52.76 | $51.96 | 1,978,051 |
2022-03-22 | $52.73 | $53.24 | $52.57 | $53.09 | $52.29 | 2,567,167 |
2022-03-21 | $52.56 | $52.89 | $51.92 | $52.20 | $51.41 | 2,285,787 |
2022-03-18 | $51.43 | $52.65 | $50.83 | $52.59 | $51.80 | 4,100,320 |
2022-03-17 | $50.37 | $51.49 | $50.19 | $51.46 | $50.68 | 2,279,948 |
2022-03-16 | $49.97 | $50.62 | $49.63 | $50.35 | $49.59 | 3,100,820 |
2022-03-15 | $48.87 | $49.46 | $48.62 | $49.43 | $48.68 | 4,284,427 |
2022-03-14 | $49.41 | $49.55 | $48.54 | $48.77 | $48.03 | 2,298,688 |
2022-03-11 | $49.56 | $49.76 | $48.88 | $49.15 | $48.41 | 1,699,484 |
2022-03-10 | $49.49 | $49.74 | $48.76 | $49.22 | $48.48 | 1,931,189 |
2022-03-09 | $48.80 | $49.83 | $48.59 | $49.68 | $48.93 | 2,020,003 |
2022-03-08 | $47.00 | $48.42 | $46.58 | $47.88 | $47.16 | 3,332,745 |
2022-03-07 | $48.54 | $48.69 | $46.95 | $46.99 | $46.28 | 2,605,622 |
2022-03-04 | $48.99 | $49.35 | $48.54 | $49.07 | $48.33 | 2,253,725 |
2022-03-03 | $49.94 | $50.55 | $49.58 | $49.93 | $49.18 | 2,923,751 |
2022-03-02 | $49.69 | $50.17 | $49.40 | $49.96 | $49.21 | 2,550,718 |
2022-03-01 | $50.10 | $50.75 | $49.40 | $49.73 | $48.98 | 2,212,915 |
2022-02-28 | $49.46 | $50.48 | $49.17 | $50.34 | $49.58 | 3,157,617 |
2022-02-25 | $48.69 | $50.10 | $48.55 | $50.07 | $49.31 | 1,813,568 |
2022-02-24 | $47.78 | $48.49 | $47.15 | $48.41 | $47.68 | 7,765,527 |
2022-02-23 | $50.74 | $50.77 | $49.15 | $49.26 | $48.52 | 4,184,286 |
2022-02-22 | $49.76 | $50.58 | $49.71 | $50.46 | $49.70 | 2,271,752 |
2022-02-18 | $50.53 | $50.73 | $50.11 | $50.21 | $49.45 | 1,822,944 |
2022-02-17 | $51.33 | $51.38 | $50.36 | $50.48 | $49.72 | 2,139,949 |
2022-02-16 | $50.56 | $51.65 | $50.48 | $51.33 | $50.55 | 2,350,732 |
2022-02-15 | $50.17 | $50.95 | $49.94 | $50.72 | $49.95 | 2,003,952 |
2022-02-14 | $50.34 | $50.40 | $49.51 | $49.76 | $49.01 | 2,650,006 |
2022-02-11 | $49.94 | $51.14 | $49.94 | $50.32 | $49.56 | 2,943,020 |
2022-02-10 | $49.83 | $50.44 | $49.71 | $49.74 | $48.99 | 2,093,071 |
2022-02-09 | $49.74 | $50.26 | $49.58 | $50.24 | $49.48 | 1,658,922 |
2022-02-08 | $48.31 | $49.45 | $48.26 | $49.40 | $48.65 | 1,684,106 |
2022-02-07 | $48.25 | $48.68 | $48.08 | $48.29 | $47.56 | 1,175,908 |
2022-02-04 | $48.09 | $48.71 | $47.87 | $48.27 | $47.54 | 2,246,189 |
2022-02-03 | $48.85 | $49.24 | $48.47 | $48.49 | $47.76 | 2,189,141 |
2022-02-02 | $49.28 | $49.41 | $48.97 | $49.38 | $48.63 | 1,633,558 |
2022-02-01 | $48.79 | $49.24 | $48.64 | $49.18 | $48.44 | 2,523,626 |
2022-01-31 | $47.79 | $48.84 | $47.60 | $48.55 | $47.82 | 3,637,607 |
2022-01-28 | $47.33 | $47.46 | $46.56 | $47.36 | $46.64 | 2,428,860 |
2022-01-27 | $48.06 | $48.31 | $47.13 | $47.25 | $46.54 | 2,860,984 |
2022-01-26 | $48.46 | $48.66 | $47.71 | $47.83 | $47.11 | 2,205,118 |
2022-01-25 | $47.74 | $48.34 | $47.08 | $48.05 | $47.32 | 2,597,464 |
2022-01-24 | $48.42 | $48.58 | $46.73 | $48.29 | $47.56 | 3,770,050 |
2022-01-21 | $49.82 | $49.90 | $48.86 | $49.09 | $48.35 | 2,363,856 |
2022-01-20 | $50.06 | $50.46 | $49.61 | $49.63 | $48.88 | 1,777,121 |
2022-01-19 | $50.73 | $50.89 | $49.83 | $49.92 | $49.17 | 1,443,095 |
2022-01-18 | $51.02 | $51.24 | $50.45 | $50.53 | $49.77 | 2,242,327 |
2022-01-14 | $51.21 | $51.50 | $50.98 | $51.27 | $50.50 | 1,657,881 |
2022-01-13 | $51.42 | $51.58 | $51.20 | $51.29 | $50.52 | 2,757,049 |
2022-01-12 | $50.84 | $51.43 | $50.72 | $51.39 | $50.61 | 1,756,474 |
2022-01-11 | $50.44 | $50.67 | $50.18 | $50.52 | $49.76 | 2,670,460 |
2022-01-10 | $50.57 | $50.67 | $50.20 | $50.44 | $49.68 | 1,830,588 |
2022-01-07 | $50.69 | $50.82 | $50.26 | $50.76 | $49.99 | 1,019,310 |
2022-01-06 | $50.34 | $50.76 | $50.20 | $50.45 | $49.69 | 2,050,431 |
2022-01-05 | $50.68 | $51.04 | $50.17 | $50.24 | $49.48 | 1,337,944 |
2022-01-04 | $50.37 | $51.03 | $50.29 | $50.54 | $49.78 | 1,547,425 |
2022-01-03 | $50.60 | $51.01 | $50.32 | $50.42 | $49.66 | 2,372,515 |
2021-12-31 | $50.90 | $51.06 | $50.55 | $50.60 | $49.84 | 628,476 |
2021-12-30 | $50.12 | $50.72 | $50.12 | $50.68 | $49.91 | 1,169,057 |
2021-12-29 | $50.47 | $50.83 | $50.04 | $50.19 | $49.43 | 1,725,452 |
2021-12-28 | $50.55 | $50.85 | $50.17 | $50.34 | $49.58 | 1,142,413 |
2021-12-27 | $50.20 | $50.28 | $49.71 | $50.28 | $49.52 | 1,132,448 |
2021-12-23 | $49.35 | $49.82 | $49.28 | $49.72 | $48.97 | 1,853,244 |
2021-12-22 | $48.73 | $49.35 | $48.60 | $49.34 | $48.59 | 2,440,854 |
2021-12-21 | $48.59 | $48.89 | $48.47 | $48.68 | $47.94 | 1,484,314 |
2021-12-20 | $48.57 | $48.66 | $48.10 | $48.38 | $47.65 | 1,622,292 |
2021-12-17 | $47.95 | $49.01 | $47.89 | $48.83 | $48.09 | 2,221,985 |
2021-12-16 | $47.71 | $48.29 | $47.55 | $47.93 | $47.21 | 2,188,158 |
2021-12-15 | $46.60 | $47.39 | $46.36 | $47.34 | $46.62 | 2,875,280 |
2021-12-14 | $46.05 | $46.98 | $46.05 | $46.85 | $46.14 | 3,070,833 |
2021-12-13 | $47.33 | $47.47 | $46.43 | $46.43 | $45.73 | 1,733,531 |
2021-12-10 | $48.18 | $48.18 | $47.76 | $48.08 | $46.69 | 1,027,357 |
2021-12-09 | $47.64 | $47.99 | $47.42 | $47.94 | $46.56 | 952,492 |
2021-12-08 | $47.79 | $47.92 | $47.49 | $47.87 | $46.49 | 982,507 |
2021-12-07 | $47.03 | $47.56 | $46.71 | $47.52 | $46.15 | 2,322,631 |
2021-12-06 | $46.90 | $47.03 | $46.55 | $46.60 | $45.25 | 1,381,173 |
2021-12-03 | $47.01 | $47.27 | $46.38 | $46.70 | $45.35 | 2,404,087 |
2021-12-02 | $45.90 | $46.90 | $45.80 | $46.86 | $45.51 | 2,009,081 |
2021-12-01 | $46.26 | $46.72 | $45.52 | $45.56 | $44.24 | 3,252,565 |
2021-11-30 | $45.21 | $45.47 | $44.75 | $45.31 | $44.00 | 3,449,420 |
2021-11-29 | $44.81 | $45.17 | $44.26 | $44.67 | $43.38 | 2,300,383 |
2021-11-26 | $44.87 | $44.87 | $43.67 | $44.23 | $42.95 | 3,006,336 |
2021-11-24 | $45.78 | $46.18 | $45.51 | $46.03 | $44.70 | 2,605,655 |
2021-11-23 | $46.58 | $46.82 | $46.24 | $46.65 | $45.30 | 3,104,106 |
2021-11-22 | $47.20 | $47.27 | $46.61 | $46.66 | $45.31 | 1,813,689 |
2021-11-19 | $47.58 | $47.61 | $47.17 | $47.27 | $45.91 | 1,328,144 |
2021-11-18 | $47.59 | $47.77 | $47.23 | $47.54 | $46.17 | 2,079,060 |
2021-11-17 | $48.08 | $48.11 | $47.59 | $48.01 | $46.62 | 1,820,144 |
2021-11-16 | $48.38 | $48.51 | $47.81 | $48.01 | $46.62 | 2,287,842 |
2021-11-15 | $48.79 | $48.86 | $48.43 | $48.51 | $47.11 | 1,481,937 |
2021-11-12 | $48.92 | $49.20 | $48.73 | $48.78 | $47.37 | 1,503,261 |
2021-11-11 | $49.22 | $49.26 | $48.37 | $48.67 | $47.27 | 3,849,383 |
2021-11-10 | $49.62 | $49.93 | $48.73 | $48.75 | $47.34 | 1,819,334 |
2021-11-09 | $49.91 | $50.13 | $49.57 | $49.84 | $48.40 | 1,224,809 |
2021-11-08 | $49.92 | $50.24 | $49.74 | $49.91 | $48.47 | 1,152,627 |
2021-11-05 | $49.44 | $49.89 | $49.15 | $49.67 | $48.24 | 1,891,458 |
2021-11-04 | $48.87 | $49.05 | $48.30 | $49.01 | $47.60 | 1,342,566 |
2021-11-03 | $48.05 | $48.86 | $47.78 | $48.83 | $47.42 | 3,036,827 |
2021-11-02 | $48.15 | $48.53 | $47.86 | $48.03 | $46.64 | 1,698,916 |
2021-11-01 | $48.16 | $48.52 | $47.97 | $48.19 | $46.80 | 1,249,837 |
2021-10-29 | $48.34 | $48.60 | $48.04 | $48.35 | $46.95 | 1,977,294 |
2021-10-28 | $49.04 | $49.30 | $48.71 | $48.79 | $47.38 | 1,212,150 |
2021-10-27 | $49.75 | $49.77 | $49.06 | $49.14 | $47.72 | 1,357,085 |
2021-10-26 | $49.67 | $49.86 | $49.44 | $49.75 | $48.31 | 1,248,115 |
2021-10-25 | $49.73 | $49.84 | $49.33 | $49.57 | $48.14 | 1,209,715 |
2021-10-22 | $49.67 | $50.13 | $49.39 | $49.53 | $48.10 | 2,598,356 |
2021-10-21 | $49.82 | $49.85 | $49.16 | $49.42 | $47.99 | 1,308,283 |
2021-10-20 | $49.91 | $50.37 | $49.74 | $50.08 | $48.63 | 961,668 |
2021-10-19 | $50.19 | $50.28 | $49.67 | $49.89 | $48.45 | 1,425,115 |
2021-10-18 | $49.74 | $50.00 | $49.66 | $49.82 | $48.38 | 1,080,496 |
2021-10-15 | $49.18 | $50.20 | $49.08 | $50.08 | $48.63 | 2,305,545 |
2021-10-14 | $49.03 | $49.18 | $48.69 | $48.96 | $47.55 | 1,228,966 |
2021-10-13 | $48.51 | $48.85 | $48.20 | $48.80 | $47.39 | 2,135,982 |
2021-10-12 | $48.18 | $48.69 | $48.02 | $48.32 | $46.93 | 1,279,180 |
2021-10-11 | $47.96 | $48.33 | $47.91 | $47.91 | $46.53 | 890,230 |
2021-10-08 | $48.10 | $48.18 | $47.72 | $48.05 | $46.66 | 1,020,798 |
2021-10-07 | $48.21 | $48.45 | $47.79 | $47.85 | $46.47 | 1,758,063 |
2021-10-06 | $47.25 | $48.12 | $47.15 | $48.03 | $46.64 | 2,049,720 |
2021-10-05 | $48.13 | $48.34 | $47.94 | $48.13 | $46.74 | 1,365,430 |
2021-10-04 | $48.21 | $48.45 | $47.86 | $48.10 | $46.71 | 1,606,227 |
2021-10-01 | $48.76 | $48.76 | $48.12 | $48.53 | $47.13 | 1,926,233 |
2021-09-30 | $48.46 | $48.62 | $47.94 | $48.26 | $46.87 | 2,068,026 |
2021-09-29 | $48.38 | $48.67 | $47.92 | $48.17 | $46.78 | 2,123,566 |
2021-09-28 | $49.27 | $49.34 | $48.46 | $48.56 | $47.16 | 2,127,723 |
2021-09-27 | $49.11 | $49.79 | $49.11 | $49.73 | $48.29 | 1,239,100 |
2021-09-24 | $49.40 | $49.66 | $49.25 | $49.27 | $47.85 | 1,908,508 |
2021-09-23 | $49.88 | $50.04 | $49.67 | $49.78 | $48.34 | 1,458,397 |
2021-09-22 | $49.16 | $50.15 | $49.16 | $49.57 | $48.14 | 2,448,874 |
2021-09-21 | $48.94 | $49.18 | $48.58 | $48.88 | $47.47 | 1,926,065 |
2021-09-20 | $48.87 | $49.05 | $48.44 | $48.79 | $47.38 | 2,267,038 |
2021-09-17 | $50.75 | $50.86 | $49.66 | $49.70 | $48.27 | 2,713,915 |
2021-09-16 | $50.52 | $50.91 | $50.31 | $50.82 | $49.35 | 2,866,209 |
2021-09-15 | $50.36 | $51.00 | $50.31 | $51.00 | $49.53 | 1,775,063 |
2021-09-14 | $50.25 | $50.65 | $49.79 | $50.42 | $48.96 | 1,944,117 |
2021-09-13 | $50.33 | $51.04 | $50.08 | $50.17 | $48.72 | 2,088,724 |
2021-09-10 | $50.19 | $50.47 | $49.99 | $50.01 | $48.57 | 3,150,607 |
2021-09-09 | $49.76 | $50.02 | $49.67 | $49.87 | $48.43 | 1,447,612 |
2021-09-08 | $50.43 | $50.53 | $49.85 | $49.86 | $48.42 | 1,928,337 |
2021-09-07 | $50.34 | $50.84 | $50.34 | $50.43 | $48.97 | 1,528,536 |
2021-09-03 | $50.72 | $50.82 | $50.25 | $50.32 | $48.87 | 1,534,746 |
2021-09-02 | $50.38 | $50.64 | $50.25 | $50.49 | $49.03 | 1,463,459 |
2021-09-01 | $51.45 | $51.49 | $50.32 | $50.34 | $48.89 | 1,995,466 |
2021-08-31 | $50.54 | $51.29 | $50.39 | $51.11 | $49.63 | 2,803,165 |
2021-08-30 | $50.00 | $50.42 | $49.64 | $50.30 | $48.85 | 1,459,553 |
2021-08-27 | $49.57 | $49.99 | $49.26 | $49.97 | $48.53 | 1,805,475 |
2021-08-26 | $49.40 | $49.44 | $48.97 | $49.31 | $47.89 | 2,404,815 |
2021-08-25 | $49.34 | $49.61 | $48.97 | $49.57 | $48.14 | 1,130,593 |
2021-08-24 | $49.40 | $49.76 | $49.09 | $49.39 | $47.96 | 2,473,742 |
2021-08-23 | $48.82 | $49.36 | $48.51 | $49.25 | $47.83 | 1,035,390 |
2021-08-20 | $48.19 | $48.81 | $48.19 | $48.55 | $47.15 | 1,448,343 |
2021-08-19 | $49.15 | $49.47 | $48.44 | $48.82 | $47.41 | 2,450,373 |
2021-08-18 | $49.49 | $50.18 | $49.34 | $49.91 | $48.47 | 3,126,944 |
2021-08-17 | $48.76 | $49.53 | $48.72 | $49.50 | $48.07 | 1,814,154 |
2021-08-16 | $49.25 | $49.79 | $49.15 | $49.54 | $48.11 | 1,313,601 |
2021-08-13 | $49.37 | $49.62 | $49.19 | $49.62 | $48.19 | 1,423,698 |
2021-08-12 | $49.15 | $49.37 | $48.98 | $49.08 | $47.66 | 1,168,909 |
2021-08-11 | $49.22 | $49.35 | $48.79 | $49.31 | $47.89 | 889,624 |
2021-08-10 | $48.37 | $48.85 | $48.15 | $48.76 | $47.35 | 915,265 |
2021-08-09 | $48.94 | $48.94 | $48.36 | $48.43 | $47.03 | 1,383,382 |
2021-08-06 | $49.24 | $49.26 | $48.74 | $48.84 | $47.43 | 1,184,152 |
2021-08-05 | $49.18 | $49.47 | $49.10 | $49.19 | $47.77 | 1,082,374 |
2021-08-04 | $49.87 | $49.87 | $48.83 | $49.05 | $47.63 | 1,511,041 |
2021-08-03 | $49.10 | $49.86 | $48.86 | $49.84 | $48.40 | 2,630,783 |
2021-08-02 | $49.43 | $49.59 | $48.84 | $48.88 | $47.47 | 2,303,031 |
2021-07-30 | $49.50 | $49.82 | $48.98 | $49.02 | $47.61 | 1,986,874 |
2021-07-29 | $49.60 | $49.91 | $49.39 | $49.74 | $48.30 | 1,805,694 |
2021-07-28 | $48.89 | $49.37 | $48.55 | $49.31 | $47.89 | 1,486,106 |
2021-07-27 | $48.51 | $48.94 | $48.43 | $48.92 | $47.51 | 2,621,519 |
2021-07-26 | $47.47 | $48.92 | $47.12 | $48.74 | $47.33 | 2,009,176 |
2021-07-23 | $48.12 | $48.14 | $47.76 | $47.99 | $46.60 | 1,265,520 |
2021-07-22 | $47.54 | $47.96 | $47.26 | $47.81 | $46.43 | 1,035,771 |
2021-07-21 | $46.69 | $47.58 | $46.69 | $47.42 | $46.05 | 1,887,643 |
2021-07-20 | $46.71 | $47.27 | $46.65 | $46.87 | $45.52 | 1,662,398 |
2021-07-19 | $47.75 | $47.85 | $46.55 | $46.93 | $45.58 | 2,782,216 |
2021-07-16 | $48.72 | $48.77 | $48.17 | $48.45 | $47.05 | 1,820,945 |
2021-07-15 | $47.69 | $48.46 | $47.68 | $48.40 | $47.00 | 1,189,897 |
2021-07-14 | $47.52 | $47.98 | $47.32 | $47.88 | $46.50 | 1,724,098 |
2021-07-13 | $47.52 | $47.71 | $46.94 | $46.96 | $45.60 | 1,401,145 |
2021-07-12 | $47.65 | $47.98 | $47.41 | $47.85 | $46.47 | 879,111 |
2021-07-09 | $47.74 | $48.03 | $47.53 | $47.85 | $46.47 | 914,220 |
2021-07-08 | $47.00 | $47.57 | $46.97 | $47.22 | $45.86 | 1,869,088 |
2021-07-07 | $47.83 | $48.04 | $47.10 | $47.86 | $46.48 | 2,104,481 |
2021-07-06 | $48.39 | $48.39 | $47.21 | $47.65 | $46.27 | 1,905,953 |
2021-07-02 | $48.20 | $48.48 | $47.97 | $48.40 | $47.00 | 1,227,791 |
2021-07-01 | $48.13 | $48.22 | $47.48 | $47.97 | $46.59 | 1,967,620 |
2021-06-30 | $47.95 | $48.28 | $47.69 | $47.99 | $46.60 | 1,499,213 |
2021-06-29 | $48.15 | $48.42 | $48.02 | $48.28 | $46.89 | 1,194,269 |
2021-06-28 | $48.50 | $48.54 | $48.02 | $48.27 | $46.88 | 1,483,523 |
2021-06-25 | $48.82 | $48.83 | $48.25 | $48.56 | $47.16 | 1,792,754 |
2021-06-24 | $47.80 | $48.88 | $47.62 | $48.32 | $46.93 | 2,816,821 |
2021-06-23 | $47.71 | $47.84 | $47.23 | $47.45 | $46.08 | 1,669,789 |
2021-06-22 | $46.77 | $47.25 | $46.38 | $47.13 | $45.77 | 1,466,642 |
2021-06-21 | $47.01 | $47.35 | $46.69 | $47.16 | $45.80 | 2,116,512 |
2021-06-18 | $46.73 | $47.07 | $46.19 | $46.82 | $45.47 | 3,541,652 |
2021-06-17 | $47.43 | $47.87 | $47.07 | $47.26 | $45.90 | 2,870,495 |
2021-06-16 | $48.64 | $48.70 | $47.47 | $47.69 | $46.31 | 3,238,880 |
2021-06-15 | $48.77 | $49.03 | $48.16 | $48.68 | $47.27 | 1,924,430 |
2021-06-14 | $49.30 | $49.35 | $48.86 | $48.97 | $47.56 | 1,274,089 |
2021-06-11 | $49.33 | $49.69 | $48.97 | $49.34 | $47.92 | 1,969,714 |
2021-06-10 | $49.14 | $49.76 | $49.14 | $49.39 | $47.96 | 1,617,058 |
2021-06-09 | $50.12 | $50.12 | $49.45 | $49.54 | $47.74 | 2,368,572 |
2021-06-08 | $50.10 | $50.10 | $49.38 | $49.71 | $47.90 | 2,707,756 |
2021-06-07 | $48.86 | $50.21 | $48.86 | $49.94 | $48.12 | 3,635,194 |
2021-06-04 | $48.60 | $48.62 | $48.22 | $48.46 | $46.70 | 1,654,394 |
2021-06-03 | $48.27 | $48.57 | $47.78 | $48.08 | $46.33 | 1,467,542 |
2021-06-02 | $48.67 | $49.07 | $48.64 | $48.76 | $46.98 | 2,686,319 |
2021-06-01 | $49.15 | $49.25 | $48.56 | $48.67 | $46.90 | 2,709,434 |
2021-05-28 | $47.90 | $48.23 | $47.44 | $48.11 | $46.36 | 1,689,596 |
2021-05-27 | $47.53 | $47.75 | $47.32 | $47.67 | $45.93 | 2,196,743 |
2021-05-26 | $47.24 | $47.53 | $47.10 | $47.38 | $45.65 | 1,477,058 |
2021-05-25 | $47.88 | $47.99 | $47.03 | $47.16 | $45.44 | 1,910,924 |
2021-05-24 | $47.93 | $48.01 | $47.50 | $47.66 | $45.92 | 1,989,174 |
2021-05-21 | $48.02 | $48.08 | $47.25 | $47.78 | $46.04 | 2,255,242 |
2021-05-20 | $47.38 | $48.26 | $47.24 | $48.07 | $46.32 | 2,702,912 |
2021-05-19 | $47.47 | $47.74 | $47.00 | $47.35 | $45.63 | 2,493,429 |
2021-05-18 | $47.89 | $48.11 | $47.61 | $47.88 | $46.14 | 1,813,872 |
2021-05-17 | $46.96 | $47.67 | $46.92 | $47.56 | $45.83 | 1,372,569 |
2021-05-14 | $47.23 | $47.40 | $47.05 | $47.11 | $45.39 | 1,766,882 |
2021-05-13 | $46.20 | $46.93 | $46.11 | $46.64 | $44.94 | 2,361,292 |
2021-05-12 | $46.49 | $47.00 | $45.97 | $46.01 | $44.33 | 2,616,652 |
2021-05-11 | $46.94 | $47.35 | $46.88 | $47.05 | $45.34 | 2,381,651 |
2021-05-10 | $47.12 | $47.80 | $47.12 | $47.50 | $45.77 | 1,655,615 |
2021-05-07 | $46.84 | $47.39 | $46.71 | $47.05 | $45.34 | 2,429,110 |
2021-05-06 | $45.82 | $46.54 | $45.75 | $46.50 | $44.81 | 2,689,041 |
2021-05-05 | $46.08 | $46.31 | $45.60 | $45.73 | $44.06 | 1,527,800 |
2021-05-04 | $45.69 | $45.99 | $45.44 | $45.83 | $44.16 | 2,049,340 |
2021-05-03 | $45.61 | $46.20 | $45.47 | $46.15 | $44.47 | 1,771,300 |
2021-04-30 | $46.24 | $46.82 | $45.29 | $45.46 | $43.80 | 2,845,720 |
2021-04-29 | $46.35 | $46.76 | $46.19 | $46.69 | $44.99 | 1,752,716 |
2021-04-28 | $46.50 | $46.72 | $46.21 | $46.47 | $44.78 | 2,391,919 |
2021-04-27 | $46.70 | $47.14 | $46.30 | $46.37 | $44.68 | 3,287,511 |
2021-04-26 | $47.28 | $47.31 | $46.82 | $46.98 | $45.27 | 1,595,015 |
2021-04-23 | $47.29 | $47.39 | $46.79 | $47.28 | $45.56 | 1,537,002 |
2021-04-22 | $46.83 | $47.08 | $46.58 | $46.95 | $45.24 | 1,911,714 |
2021-04-21 | $46.26 | $46.96 | $46.26 | $46.87 | $45.16 | 1,348,477 |
2021-04-20 | $46.07 | $46.37 | $45.82 | $46.24 | $44.56 | 2,268,405 |
2021-04-19 | $46.76 | $46.98 | $46.22 | $46.28 | $44.59 | 1,568,435 |
2021-04-16 | $46.51 | $46.94 | $46.18 | $46.59 | $44.89 | 1,326,110 |
2021-04-15 | $46.38 | $46.59 | $46.05 | $46.41 | $44.72 | 2,072,062 |
2021-04-14 | $45.46 | $46.12 | $45.33 | $45.99 | $44.32 | 3,260,161 |
2021-04-13 | $44.90 | $45.38 | $44.56 | $45.27 | $43.62 | 1,444,245 |
2021-04-12 | $45.12 | $45.52 | $44.82 | $44.96 | $43.32 | 1,661,905 |
2021-04-09 | $45.38 | $45.70 | $45.08 | $45.13 | $43.49 | 1,351,809 |
2021-04-08 | $45.63 | $46.10 | $45.42 | $45.82 | $44.15 | 2,069,740 |
2021-04-07 | $45.38 | $45.41 | $44.85 | $45.22 | $43.57 | 2,221,795 |
2021-04-06 | $45.28 | $45.42 | $45.05 | $45.36 | $43.71 | 3,023,297 |
2021-04-05 | $44.83 | $45.37 | $44.46 | $45.23 | $43.58 | 1,438,971 |
2021-04-01 | $44.56 | $44.90 | $44.25 | $44.57 | $42.95 | 2,071,255 |
2021-03-31 | $44.46 | $44.61 | $43.76 | $43.83 | $42.23 | 2,705,311 |
2021-03-30 | $44.16 | $44.36 | $43.62 | $44.26 | $42.65 | 1,385,799 |
2021-03-29 | $43.62 | $44.22 | $43.41 | $44.19 | $42.58 | 1,979,078 |
2021-03-26 | $43.89 | $44.06 | $43.17 | $44.03 | $42.43 | 1,747,737 |
2021-03-25 | $42.64 | $43.46 | $42.52 | $43.38 | $41.80 | 2,174,540 |
2021-03-24 | $43.05 | $43.24 | $42.60 | $42.62 | $41.07 | 1,972,752 |
2021-03-23 | $43.21 | $43.77 | $42.87 | $42.89 | $41.33 | 2,486,779 |
2021-03-22 | $43.52 | $44.25 | $43.33 | $43.82 | $42.22 | 1,961,660 |
2021-03-19 | $44.64 | $44.64 | $43.78 | $43.82 | $42.22 | 2,536,036 |
2021-03-18 | $44.10 | $44.87 | $44.00 | $44.34 | $42.73 | 1,871,348 |
2021-03-17 | $44.50 | $44.91 | $44.10 | $44.64 | $43.01 | 2,601,886 |
2021-03-16 | $44.38 | $44.73 | $43.83 | $44.71 | $43.08 | 1,766,590 |
2021-03-15 | $43.82 | $44.54 | $43.67 | $44.32 | $42.71 | 1,702,804 |
2021-03-12 | $43.40 | $43.91 | $43.26 | $43.83 | $42.23 | 2,414,971 |
2021-03-11 | $43.90 | $44.17 | $43.56 | $44.03 | $42.43 | 2,434,258 |
2021-03-10 | $42.87 | $43.47 | $42.55 | $43.46 | $41.88 | 2,418,799 |
2021-03-09 | $42.60 | $42.73 | $42.03 | $42.34 | $40.80 | 2,121,117 |
2021-03-08 | $41.17 | $42.12 | $41.02 | $41.86 | $40.34 | 3,256,429 |
2021-03-05 | $41.96 | $42.18 | $41.36 | $41.60 | $40.09 | 3,090,985 |
2021-03-04 | $42.38 | $42.94 | $41.55 | $41.70 | $40.18 | 3,071,411 |
2021-03-03 | $42.21 | $42.27 | $41.86 | $42.09 | $40.56 | 1,729,973 |
2021-03-02 | $41.37 | $42.39 | $41.37 | $42.20 | $40.66 | 2,156,539 |
2021-03-01 | $41.52 | $41.99 | $41.26 | $41.47 | $39.96 | 2,907,473 |
2021-02-26 | $40.59 | $40.97 | $40.20 | $40.66 | $39.18 | 3,584,445 |
2021-02-25 | $41.82 | $42.14 | $40.35 | $40.42 | $38.95 | 3,641,372 |
2021-02-24 | $41.74 | $42.39 | $41.61 | $42.24 | $40.70 | 3,127,809 |
2021-02-23 | $40.90 | $42.17 | $40.68 | $41.91 | $40.38 | 3,030,772 |
2021-02-22 | $41.00 | $41.62 | $40.91 | $40.99 | $39.50 | 2,606,489 |
2021-02-19 | $41.77 | $42.29 | $41.70 | $41.71 | $40.19 | 1,679,220 |
2021-02-18 | $42.20 | $42.45 | $41.78 | $41.91 | $40.38 | 1,959,712 |
2021-02-17 | $42.07 | $42.80 | $41.72 | $42.79 | $41.23 | 3,191,547 |
2021-02-16 | $42.14 | $42.60 | $42.14 | $42.42 | $40.88 | 1,354,924 |
2021-02-12 | $41.91 | $42.60 | $41.81 | $42.51 | $40.96 | 1,148,667 |
2021-02-11 | $42.98 | $43.37 | $42.15 | $42.23 | $40.69 | 2,885,323 |
2021-02-10 | $43.21 | $43.35 | $42.63 | $42.70 | $41.15 | 1,482,465 |
2021-02-09 | $42.15 | $43.02 | $42.15 | $42.92 | $41.36 | 2,276,185 |
2021-02-08 | $41.97 | $42.37 | $41.75 | $42.15 | $40.62 | 1,398,790 |
2021-02-05 | $41.90 | $42.59 | $41.82 | $42.10 | $40.57 | 2,216,265 |
2021-02-04 | $41.40 | $41.65 | $41.01 | $41.51 | $40.00 | 2,498,642 |
2021-02-03 | $41.95 | $41.98 | $41.09 | $41.45 | $39.94 | 4,506,386 |
2021-02-02 | $42.08 | $42.18 | $41.19 | $41.61 | $40.09 | 4,968,457 |
2021-02-01 | $41.00 | $41.95 | $40.42 | $41.77 | $40.25 | 3,632,200 |
2021-01-29 | $41.74 | $41.84 | $40.09 | $40.19 | $38.73 | 6,361,701 |
2021-01-28 | $41.74 | $42.11 | $41.40 | $41.97 | $40.44 | 4,044,475 |
2021-01-27 | $42.09 | $42.34 | $41.36 | $41.73 | $40.21 | 5,426,642 |
2021-01-26 | $43.17 | $43.27 | $42.44 | $43.19 | $41.62 | 2,894,185 |
2021-01-25 | $42.88 | $43.17 | $41.81 | $43.13 | $41.56 | 3,125,751 |
2021-01-22 | $42.93 | $43.13 | $42.38 | $42.96 | $41.40 | 2,672,077 |
2021-01-21 | $44.03 | $44.17 | $43.31 | $43.60 | $42.01 | 1,646,847 |
2021-01-20 | $44.46 | $44.55 | $43.84 | $44.16 | $42.55 | 1,974,202 |
2021-01-19 | $45.33 | $45.35 | $44.08 | $44.16 | $42.55 | 2,153,730 |
2021-01-15 | $44.06 | $44.60 | $44.06 | $44.48 | $42.86 | 1,961,243 |
2021-01-14 | $44.16 | $44.99 | $44.08 | $44.83 | $43.20 | 2,391,819 |
2021-01-13 | $44.64 | $44.64 | $44.10 | $44.12 | $42.51 | 2,076,220 |
2021-01-12 | $44.75 | $45.00 | $44.41 | $44.60 | $42.98 | 2,017,119 |
2021-01-11 | $44.13 | $44.78 | $43.94 | $44.53 | $42.91 | 1,882,404 |
2021-01-08 | $45.23 | $45.42 | $44.65 | $45.09 | $43.45 | 3,251,729 |
2021-01-07 | $44.90 | $44.93 | $44.28 | $44.56 | $42.94 | 3,031,979 |
2021-01-06 | $43.50 | $45.47 | $43.50 | $44.92 | $43.28 | 6,545,645 |
2021-01-05 | $43.30 | $43.72 | $43.16 | $43.57 | $41.98 | 1,877,161 |
2021-01-04 | $43.50 | $44.49 | $43.26 | $43.33 | $41.75 | 3,205,834 |
2020-12-31 | $43.78 | $43.78 | $42.90 | $42.99 | $41.42 | 1,463,782 |
2020-12-30 | $43.81 | $43.97 | $43.26 | $43.51 | $41.93 | 2,637,769 |
2020-12-29 | $43.02 | $43.62 | $42.85 | $43.59 | $41.86 | 2,342,086 |
2020-12-28 | $42.41 | $42.55 | $42.05 | $42.52 | $40.84 | 1,534,504 |
2020-12-24 | $42.42 | $42.72 | $42.17 | $42.38 | $40.70 | 946,339 |
2020-12-23 | $41.11 | $42.28 | $41.11 | $42.21 | $40.54 | 2,167,505 |
2020-12-22 | $41.82 | $41.82 | $40.89 | $40.98 | $39.36 | 2,205,247 |
2020-12-21 | $41.45 | $42.22 | $41.30 | $41.88 | $40.22 | 2,276,148 |
2020-12-18 | $43.50 | $43.78 | $42.18 | $42.59 | $40.90 | 3,419,334 |
2020-12-17 | $43.00 | $43.72 | $42.73 | $43.49 | $41.77 | 2,642,685 |
2020-12-16 | $42.46 | $42.85 | $42.33 | $42.75 | $41.06 | 2,507,017 |
2020-12-15 | $42.07 | $42.85 | $41.83 | $42.42 | $40.74 | 2,381,729 |
2020-12-14 | $42.40 | $42.61 | $41.72 | $41.84 | $40.18 | 2,412,235 |
2020-12-11 | $42.30 | $42.72 | $42.00 | $42.30 | $40.29 | 2,978,829 |
2020-12-10 | $41.66 | $42.94 | $41.61 | $42.64 | $40.62 | 2,703,042 |
2020-12-09 | $42.84 | $42.84 | $41.72 | $42.06 | $40.06 | 2,439,205 |
2020-12-08 | $42.77 | $43.19 | $42.46 | $42.74 | $40.71 | 3,582,214 |
2020-12-07 | $43.10 | $43.19 | $42.34 | $42.53 | $40.51 | 2,240,972 |
2020-12-04 | $43.29 | $43.97 | $43.02 | $43.10 | $41.05 | 2,664,272 |
2020-12-03 | $42.91 | $43.20 | $42.86 | $43.00 | $40.96 | 4,008,448 |
2020-12-02 | $41.95 | $42.71 | $41.87 | $42.62 | $40.60 | 2,611,567 |
2020-12-01 | $41.32 | $42.31 | $41.12 | $42.05 | $40.05 | 4,061,198 |
2020-11-30 | $41.03 | $41.07 | $40.33 | $40.57 | $38.64 | 3,559,451 |
2020-11-27 | $41.81 | $41.87 | $41.10 | $41.40 | $39.43 | 1,721,772 |
2020-11-25 | $41.97 | $42.01 | $41.26 | $41.56 | $39.59 | 2,107,568 |
2020-11-24 | $41.52 | $42.01 | $41.38 | $41.85 | $39.86 | 2,914,042 |
2020-11-23 | $41.34 | $41.35 | $40.79 | $41.06 | $39.11 | 1,930,415 |
2020-11-20 | $40.80 | $41.16 | $40.62 | $40.94 | $39.00 | 2,417,604 |
2020-11-19 | $40.68 | $41.05 | $40.35 | $40.72 | $38.79 | 2,566,262 |
2020-11-18 | $40.92 | $41.43 | $40.54 | $40.84 | $38.90 | 5,876,832 |
2020-11-17 | $39.95 | $40.75 | $39.88 | $40.73 | $38.80 | 3,713,779 |
2020-11-16 | $39.78 | $40.73 | $39.70 | $40.51 | $38.59 | 4,781,646 |
2020-11-13 | $38.70 | $39.21 | $38.47 | $39.17 | $37.31 | 3,644,080 |
2020-11-12 | $38.96 | $39.10 | $38.11 | $38.19 | $36.38 | 2,438,806 |
2020-11-11 | $38.90 | $39.13 | $38.58 | $39.08 | $37.22 | 2,588,757 |
2020-11-10 | $38.04 | $38.97 | $38.04 | $38.89 | $37.04 | 3,229,133 |
2020-11-09 | $38.92 | $39.32 | $38.05 | $38.19 | $36.38 | 5,449,965 |
2020-11-06 | $36.43 | $36.99 | $36.38 | $36.76 | $35.01 | 3,337,631 |
2020-11-05 | $36.14 | $36.51 | $35.56 | $36.46 | $34.73 | 3,583,252 |
2020-11-04 | $34.94 | $35.45 | $34.49 | $34.94 | $33.28 | 3,873,413 |
2020-11-03 | $34.65 | $35.39 | $34.43 | $34.60 | $32.96 | 2,916,797 |
2020-11-02 | $34.31 | $34.31 | $33.44 | $34.09 | $32.47 | 3,012,835 |
2020-10-30 | $33.76 | $34.22 | $33.72 | $34.16 | $32.54 | 2,468,389 |
2020-10-29 | $34.24 | $34.24 | $33.43 | $33.72 | $32.12 | 3,419,291 |
2020-10-28 | $34.51 | $34.62 | $33.95 | $34.30 | $32.67 | 3,323,886 |
2020-10-27 | $35.92 | $35.92 | $35.39 | $35.44 | $33.76 | 1,585,298 |
2020-10-26 | $36.19 | $36.25 | $35.67 | $35.79 | $34.09 | 2,317,324 |
2020-10-23 | $36.61 | $36.72 | $36.33 | $36.48 | $34.75 | 2,311,037 |
2020-10-22 | $36.12 | $36.28 | $35.81 | $36.21 | $34.49 | 2,111,203 |
2020-10-21 | $35.70 | $36.25 | $35.70 | $35.99 | $34.28 | 2,201,474 |
2020-10-20 | $34.93 | $35.80 | $34.86 | $35.65 | $33.96 | 3,035,691 |
2020-10-19 | $35.36 | $35.47 | $34.76 | $34.81 | $33.16 | 2,144,544 |
2020-10-16 | $35.43 | $35.57 | $35.01 | $35.26 | $33.59 | 1,983,197 |
2020-10-15 | $34.66 | $35.25 | $34.58 | $35.17 | $33.50 | 1,823,238 |
2020-10-14 | $35.20 | $35.48 | $35.00 | $35.09 | $33.42 | 2,063,573 |
2020-10-13 | $35.49 | $35.49 | $34.96 | $35.09 | $33.42 | 2,374,483 |
2020-10-12 | $35.92 | $35.95 | $35.55 | $35.56 | $33.87 | 2,663,995 |
2020-10-09 | $35.62 | $36.03 | $35.37 | $35.82 | $34.12 | 4,227,126 |
2020-10-08 | $34.52 | $35.38 | $34.31 | $35.35 | $33.67 | 4,810,950 |
2020-10-07 | $34.23 | $34.39 | $34.13 | $34.30 | $32.67 | 2,315,369 |
2020-10-06 | $34.16 | $34.27 | $33.40 | $33.58 | $31.99 | 3,108,600 |
2020-10-05 | $33.68 | $34.27 | $33.68 | $33.98 | $32.37 | 2,388,557 |
2020-10-02 | $32.55 | $33.52 | $32.50 | $33.26 | $31.68 | 2,395,585 |
2020-10-01 | $33.81 | $33.91 | $32.96 | $33.10 | $31.53 | 3,101,239 |
2020-09-30 | $32.88 | $33.71 | $32.79 | $33.36 | $31.78 | 2,983,213 |
2020-09-29 | $32.81 | $32.92 | $32.42 | $32.59 | $31.04 | 1,904,787 |
2020-09-28 | $32.60 | $32.86 | $32.18 | $32.65 | $31.10 | 2,105,656 |
2020-09-25 | $31.43 | $32.29 | $31.21 | $32.22 | $30.69 | 2,702,657 |
2020-09-24 | $30.93 | $32.50 | $30.82 | $32.17 | $30.64 | 3,741,997 |
2020-09-23 | $32.05 | $32.24 | $31.25 | $31.26 | $29.78 | 2,797,202 |
2020-09-22 | $32.64 | $32.75 | $32.13 | $32.31 | $30.78 | 3,030,816 |
2020-09-21 | $32.52 | $32.71 | $32.11 | $32.69 | $31.14 | 4,000,642 |
2020-09-18 | $33.88 | $34.09 | $33.32 | $33.35 | $31.77 | 3,159,453 |
2020-09-17 | $34.14 | $34.27 | $33.74 | $33.93 | $32.32 | 4,631,146 |
2020-09-16 | $34.43 | $34.72 | $34.16 | $34.33 | $32.70 | 3,184,173 |
2020-09-15 | $34.59 | $34.66 | $34.08 | $34.12 | $32.50 | 2,277,653 |
2020-09-14 | $34.10 | $34.48 | $33.92 | $34.42 | $32.79 | 5,550,714 |
2020-09-11 | $33.41 | $33.59 | $33.13 | $33.56 | $31.97 | 3,331,320 |
2020-09-10 | $33.60 | $33.66 | $32.85 | $32.94 | $31.38 | 3,167,063 |
2020-09-09 | $33.02 | $33.34 | $32.71 | $33.22 | $31.64 | 3,181,878 |
2020-09-08 | $32.50 | $32.79 | $32.27 | $32.47 | $30.93 | 3,179,579 |
2020-09-04 | $33.12 | $33.30 | $32.41 | $33.18 | $31.60 | 4,172,683 |
2020-09-03 | $33.45 | $33.57 | $32.83 | $32.89 | $31.33 | 3,495,018 |
2020-09-02 | $33.63 | $33.78 | $33.16 | $33.43 | $31.84 | 3,072,380 |
2020-09-01 | $33.28 | $33.80 | $33.12 | $33.70 | $32.10 | 3,727,373 |
2020-08-31 | $33.93 | $33.97 | $32.89 | $32.91 | $31.35 | 4,643,739 |
2020-08-28 | $33.65 | $34.20 | $33.46 | $34.19 | $32.57 | 3,044,280 |
2020-08-27 | $33.92 | $33.96 | $33.06 | $33.29 | $31.71 | 3,010,041 |
2020-08-26 | $34.30 | $34.32 | $33.60 | $33.75 | $32.15 | 2,081,095 |
2020-08-25 | $34.07 | $34.28 | $33.88 | $34.26 | $32.63 | 2,279,916 |
2020-08-24 | $34.27 | $34.29 | $33.85 | $33.91 | $32.30 | 1,819,079 |
2020-08-21 | $34.29 | $34.32 | $33.90 | $33.97 | $32.36 | 1,784,469 |
2020-08-20 | $34.14 | $34.29 | $33.78 | $34.28 | $32.65 | 2,411,772 |
2020-08-19 | $34.50 | $34.92 | $34.36 | $34.39 | $32.76 | 1,821,449 |
2020-08-18 | $35.03 | $35.06 | $34.34 | $34.55 | $32.91 | 1,498,934 |
2020-08-17 | $34.83 | $34.97 | $34.56 | $34.67 | $33.02 | 2,073,614 |
2020-08-14 | $34.51 | $34.90 | $34.35 | $34.68 | $33.03 | 4,430,550 |
2020-08-13 | $33.99 | $34.33 | $33.73 | $34.14 | $32.52 | 1,728,688 |
2020-08-12 | $34.13 | $34.20 | $33.84 | $33.91 | $32.30 | 1,759,506 |
2020-08-11 | $33.76 | $34.29 | $33.76 | $33.82 | $32.21 | 2,337,371 |
2020-08-10 | $33.46 | $33.56 | $33.29 | $33.52 | $31.93 | 1,616,799 |
2020-08-07 | $32.97 | $33.35 | $32.88 | $33.28 | $31.70 | 1,886,227 |
2020-08-06 | $33.11 | $33.38 | $32.96 | $33.26 | $31.68 | 1,803,721 |
2020-08-05 | $32.68 | $33.62 | $32.66 | $33.27 | $31.69 | 3,209,941 |
2020-08-04 | $32.24 | $32.46 | $32.03 | $32.30 | $30.77 | 1,724,323 |
2020-08-03 | $32.62 | $32.65 | $32.09 | $32.49 | $30.95 | 1,805,988 |
2020-07-31 | $33.00 | $33.00 | $32.16 | $32.53 | $30.99 | 2,723,896 |
2020-07-30 | $32.94 | $33.18 | $32.74 | $32.92 | $31.36 | 2,630,192 |
2020-07-29 | $33.62 | $33.84 | $33.19 | $33.55 | $31.96 | 2,419,854 |
2020-07-28 | $33.45 | $33.64 | $33.30 | $33.53 | $31.94 | 1,935,684 |
2020-07-27 | $33.12 | $33.61 | $32.89 | $33.58 | $31.99 | 2,189,795 |
2020-07-24 | $32.52 | $32.86 | $32.35 | $32.76 | $31.20 | 2,693,322 |
2020-07-23 | $32.65 | $32.80 | $32.42 | $32.56 | $31.01 | 2,252,815 |
2020-07-22 | $32.37 | $32.93 | $32.37 | $32.92 | $31.36 | 1,709,896 |
2020-07-21 | $32.00 | $32.65 | $31.92 | $32.43 | $30.89 | 2,483,780 |
2020-07-20 | $31.60 | $31.66 | $31.23 | $31.61 | $30.11 | 1,553,610 |
2020-07-17 | $31.91 | $31.91 | $31.40 | $31.46 | $29.97 | 2,295,460 |
2020-07-16 | $31.69 | $32.10 | $31.64 | $31.82 | $30.31 | 2,266,583 |
2020-07-15 | $31.96 | $32.19 | $31.77 | $32.08 | $30.56 | 2,448,293 |
2020-07-14 | $30.89 | $31.42 | $30.72 | $31.35 | $29.86 | 3,438,216 |
2020-07-13 | $31.84 | $32.10 | $30.98 | $31.02 | $29.55 | 2,698,404 |
2020-07-10 | $31.52 | $31.70 | $31.34 | $31.56 | $30.06 | 2,069,437 |
2020-07-09 | $32.32 | $32.34 | $31.46 | $31.53 | $30.03 | 2,143,315 |
2020-07-08 | $32.36 | $32.47 | $31.70 | $32.03 | $30.51 | 3,672,737 |
2020-07-07 | $32.57 | $32.85 | $32.17 | $32.23 | $30.70 | 2,959,581 |
2020-07-06 | $33.35 | $33.76 | $32.90 | $33.03 | $31.46 | 2,606,712 |
2020-07-02 | $32.91 | $33.39 | $32.58 | $32.70 | $31.15 | 2,527,276 |
2020-07-01 | $32.07 | $32.47 | $31.90 | $32.19 | $30.66 | 2,393,743 |
2020-06-30 | $31.66 | $32.00 | $31.36 | $31.88 | $30.37 | 2,713,307 |
2020-06-29 | $31.55 | $31.94 | $31.35 | $31.94 | $30.42 | 4,752,280 |
2020-06-26 | $32.15 | $32.40 | $31.52 | $31.56 | $30.06 | 2,344,337 |
2020-06-25 | $32.01 | $32.53 | $31.96 | $32.49 | $30.95 | 1,991,715 |
2020-06-24 | $32.80 | $32.91 | $32.30 | $32.38 | $30.84 | 2,262,209 |
2020-06-23 | $33.53 | $33.76 | $33.12 | $33.24 | $31.66 | 4,594,933 |
2020-06-22 | $33.31 | $33.37 | $32.88 | $32.94 | $31.38 | 2,829,484 |
2020-06-19 | $32.77 | $33.26 | $32.42 | $33.07 | $31.50 | 5,312,041 |
2020-06-18 | $32.67 | $32.70 | $31.99 | $32.10 | $30.58 | 2,102,184 |
2020-06-17 | $33.22 | $33.44 | $32.78 | $32.94 | $31.38 | 2,086,229 |
2020-06-16 | $33.81 | $34.00 | $32.59 | $32.97 | $31.40 | 4,218,711 |
2020-06-15 | $32.00 | $33.14 | $31.61 | $32.75 | $31.19 | 3,246,487 |
2020-06-12 | $32.75 | $33.14 | $32.15 | $33.05 | $31.36 | 4,446,745 |
2020-06-11 | $32.61 | $33.03 | $31.39 | $31.44 | $29.83 | 5,965,855 |
2020-06-10 | $34.99 | $34.99 | $33.93 | $34.28 | $32.53 | 3,342,350 |
2020-06-09 | $35.08 | $35.37 | $34.64 | $34.85 | $33.07 | 3,566,624 |
2020-06-08 | $35.47 | $36.28 | $35.05 | $36.27 | $34.42 | 3,870,276 |
2020-06-05 | $35.00 | $35.63 | $34.83 | $35.24 | $33.44 | 5,120,549 |
2020-06-04 | $34.25 | $34.41 | $33.52 | $33.70 | $31.98 | 3,348,145 |
2020-06-03 | $34.30 | $34.77 | $34.13 | $34.44 | $32.68 | 5,013,049 |
2020-06-02 | $33.29 | $34.28 | $33.05 | $33.73 | $32.01 | 5,510,990 |
2020-06-01 | $31.93 | $32.98 | $31.67 | $32.82 | $31.14 | 3,267,092 |
2020-05-29 | $32.17 | $32.17 | $31.08 | $31.89 | $30.26 | 4,109,614 |
2020-05-28 | $32.48 | $32.50 | $31.80 | $31.93 | $30.30 | 2,695,764 |
2020-05-27 | $31.96 | $32.41 | $31.58 | $32.25 | $30.60 | 4,182,631 |
2020-05-26 | $31.86 | $32.49 | $31.56 | $31.81 | $30.18 | 3,764,234 |
2020-05-22 | $30.06 | $30.68 | $29.81 | $30.59 | $29.03 | 2,023,716 |
2020-05-21 | $30.49 | $30.82 | $29.99 | $30.38 | $28.83 | 3,517,839 |
2020-05-20 | $29.98 | $30.52 | $29.62 | $30.37 | $28.82 | 4,229,854 |
2020-05-19 | $30.60 | $30.64 | $29.27 | $29.27 | $27.77 | 4,296,454 |
2020-05-18 | $29.84 | $30.57 | $29.84 | $30.43 | $28.88 | 4,035,546 |
2020-05-15 | $29.16 | $29.61 | $28.82 | $28.90 | $27.42 | 2,086,154 |
2020-05-14 | $28.72 | $29.59 | $28.42 | $29.56 | $28.05 | 2,957,385 |
2020-05-13 | $30.22 | $30.22 | $29.10 | $29.19 | $27.70 | 4,535,498 |
2020-05-12 | $30.67 | $30.80 | $29.87 | $29.88 | $28.35 | 1,975,693 |
2020-05-11 | $30.55 | $30.78 | $30.25 | $30.49 | $28.93 | 2,442,386 |
2020-05-08 | $30.33 | $31.11 | $30.26 | $30.86 | $29.28 | 3,204,680 |
2020-05-07 | $29.87 | $30.07 | $29.48 | $29.66 | $28.14 | 4,877,075 |
2020-05-06 | $29.67 | $29.76 | $29.14 | $29.36 | $27.86 | 2,461,803 |
2020-05-05 | $29.80 | $30.13 | $29.62 | $29.70 | $28.18 | 3,830,993 |
2020-05-04 | $27.85 | $29.32 | $27.85 | $29.30 | $27.80 | 2,512,097 |
2020-05-01 | $28.69 | $28.75 | $27.68 | $28.10 | $26.66 | 3,325,674 |
2020-04-30 | $30.07 | $30.07 | $29.16 | $29.27 | $27.77 | 3,484,645 |
2020-04-29 | $29.25 | $30.37 | $29.08 | $30.33 | $28.78 | 5,140,248 |
2020-04-28 | $28.01 | $28.63 | $27.82 | $28.61 | $27.15 | 4,746,771 |
2020-04-27 | $26.95 | $27.46 | $26.84 | $27.42 | $26.02 | 1,897,420 |
2020-04-24 | $26.85 | $26.95 | $26.49 | $26.71 | $25.35 | 3,264,179 |
2020-04-23 | $27.20 | $27.24 | $26.58 | $26.64 | $25.28 | 2,570,839 |
2020-04-22 | $27.20 | $27.34 | $26.83 | $27.00 | $25.62 | 3,375,567 |
2020-04-21 | $27.00 | $27.07 | $26.61 | $26.76 | $25.39 | 2,737,354 |
2020-04-20 | $27.44 | $27.79 | $27.28 | $27.60 | $26.19 | 1,885,387 |
2020-04-17 | $28.30 | $28.35 | $27.81 | $28.21 | $26.77 | 3,850,654 |
2020-04-16 | $27.08 | $27.24 | $26.31 | $27.03 | $25.65 | 2,800,434 |
2020-04-15 | $27.59 | $27.73 | $27.16 | $27.22 | $25.83 | 3,025,829 |
2020-04-14 | $28.83 | $29.10 | $28.25 | $28.74 | $27.27 | 2,836,110 |
2020-04-13 | $28.40 | $28.54 | $27.88 | $28.25 | $26.81 | 2,456,803 |
2020-04-09 | $28.83 | $28.89 | $27.94 | $28.26 | $26.82 | 2,606,211 |
2020-04-08 | $27.85 | $28.16 | $27.27 | $27.91 | $26.48 | 3,181,658 |
2020-04-07 | $28.40 | $28.43 | $27.39 | $27.45 | $26.05 | 4,412,776 |
2020-04-06 | $26.63 | $27.18 | $26.44 | $27.07 | $25.69 | 3,397,668 |
2020-04-03 | $26.60 | $26.63 | $25.23 | $25.60 | $24.29 | 4,909,491 |
2020-04-02 | $26.60 | $27.90 | $26.43 | $26.61 | $25.25 | 5,664,326 |
2020-04-01 | $27.05 | $27.14 | $26.23 | $26.68 | $25.32 | 3,670,941 |
2020-03-31 | $28.00 | $29.13 | $27.83 | $28.35 | $26.90 | 3,730,569 |
2020-03-30 | $27.58 | $27.84 | $27.03 | $27.68 | $26.27 | 3,216,157 |
2020-03-27 | $28.62 | $28.99 | $27.88 | $27.92 | $26.49 | 3,301,836 |
2020-03-26 | $29.00 | $30.81 | $29.00 | $30.35 | $28.80 | 3,803,811 |
2020-03-25 | $27.49 | $29.60 | $26.99 | $28.91 | $27.43 | 4,776,123 |
2020-03-24 | $26.53 | $27.10 | $26.33 | $26.71 | $25.35 | 4,198,296 |
2020-03-23 | $26.48 | $26.83 | $25.03 | $25.12 | $23.84 | 4,433,685 |
2020-03-20 | $29.12 | $29.21 | $27.00 | $27.04 | $25.66 | 3,758,054 |
2020-03-19 | $28.26 | $28.77 | $27.15 | $28.60 | $27.14 | 4,147,658 |
2020-03-18 | $28.59 | $30.45 | $28.10 | $28.75 | $27.28 | 3,844,523 |
2020-03-17 | $29.84 | $31.49 | $29.45 | $31.39 | $29.79 | 3,994,679 |
2020-03-16 | $30.10 | $32.00 | $28.51 | $29.12 | $27.63 | 3,418,748 |
2020-03-13 | $35.45 | $35.45 | $33.59 | $34.36 | $32.60 | 2,853,676 |
2020-03-12 | $32.20 | $34.02 | $31.07 | $33.13 | $31.44 | 4,670,427 |
2020-03-11 | $36.80 | $36.83 | $35.30 | $35.82 | $33.99 | 5,588,851 |
2020-03-10 | $37.30 | $38.00 | $36.46 | $37.72 | $35.79 | 3,823,182 |
2020-03-09 | $35.37 | $37.24 | $34.94 | $36.15 | $34.30 | 4,312,761 |
2020-03-06 | $40.54 | $40.98 | $40.14 | $40.58 | $38.51 | 4,376,171 |
2020-03-05 | $42.83 | $43.25 | $41.77 | $42.13 | $39.98 | 4,670,306 |
2020-03-04 | $43.72 | $43.94 | $43.25 | $43.89 | $41.65 | 2,700,285 |
2020-03-03 | $42.84 | $44.23 | $42.57 | $43.03 | $40.83 | 5,444,912 |
2020-03-02 | $41.50 | $43.02 | $41.30 | $43.00 | $40.80 | 3,790,074 |
2020-02-28 | $40.37 | $41.75 | $39.12 | $41.62 | $39.49 | 5,933,974 |
2020-02-27 | $42.69 | $42.96 | $41.99 | $42.13 | $39.98 | 4,668,581 |
2020-02-26 | $44.20 | $44.64 | $43.79 | $43.86 | $41.62 | 2,516,550 |
2020-02-25 | $45.39 | $45.46 | $44.09 | $44.30 | $42.04 | 3,949,687 |
2020-02-24 | $44.67 | $45.28 | $43.91 | $45.03 | $42.73 | 5,173,164 |
2020-02-21 | $46.08 | $46.96 | $45.98 | $46.61 | $44.23 | 2,393,410 |
2020-02-20 | $47.07 | $47.21 | $46.50 | $46.80 | $44.41 | 2,004,708 |
2020-02-19 | $47.76 | $47.76 | $47.27 | $47.56 | $45.13 | 1,722,835 |
2020-02-18 | $47.53 | $47.78 | $47.37 | $47.48 | $45.05 | 1,513,639 |
2020-02-14 | $47.57 | $47.80 | $47.49 | $47.71 | $45.27 | 1,771,381 |
2020-02-13 | $47.41 | $47.68 | $47.15 | $47.55 | $45.12 | 2,060,563 |
2020-02-12 | $47.37 | $48.06 | $47.37 | $47.86 | $45.42 | 3,118,813 |
2020-02-11 | $46.61 | $47.45 | $46.50 | $47.19 | $44.78 | 4,575,694 |
2020-02-10 | $46.10 | $46.29 | $45.84 | $46.19 | $43.83 | 3,540,768 |
2020-02-07 | $46.33 | $46.38 | $45.79 | $46.23 | $43.87 | 3,240,593 |
2020-02-06 | $47.29 | $47.39 | $46.51 | $46.52 | $44.14 | 4,842,562 |
2020-02-05 | $47.93 | $48.07 | $47.02 | $47.15 | $44.74 | 4,227,999 |
2020-02-04 | $47.53 | $47.53 | $46.97 | $47.24 | $44.83 | 4,188,036 |
2020-02-03 | $46.19 | $47.14 | $46.11 | $46.75 | $44.36 | 3,666,030 |
2020-01-31 | $46.26 | $46.55 | $45.75 | $45.86 | $43.52 | 3,785,070 |
2020-01-30 | $46.81 | $47.05 | $46.33 | $46.77 | $44.38 | 2,384,386 |
2020-01-29 | $46.89 | $47.43 | $46.64 | $47.23 | $44.82 | 3,814,290 |
2020-01-28 | $45.99 | $46.87 | $45.84 | $46.74 | $44.35 | 2,654,811 |
2020-01-27 | $45.88 | $46.06 | $45.37 | $45.56 | $43.23 | 4,914,707 |
2020-01-24 | $47.49 | $47.54 | $46.76 | $46.88 | $44.49 | 4,711,529 |
2020-01-23 | $47.40 | $47.52 | $46.87 | $47.40 | $44.98 | 3,234,852 |
2020-01-22 | $47.89 | $48.19 | $47.71 | $47.77 | $45.33 | 3,409,155 |
2020-01-21 | $47.83 | $47.91 | $47.47 | $47.61 | $45.18 | 3,565,725 |
2020-01-17 | $47.30 | $48.12 | $47.20 | $48.01 | $45.56 | 5,405,126 |
2020-01-16 | $46.53 | $47.21 | $46.35 | $47.20 | $44.79 | 3,596,986 |
2020-01-15 | $46.22 | $46.65 | $46.17 | $46.28 | $43.92 | 2,630,521 |
2020-01-14 | $46.77 | $46.77 | $46.09 | $46.42 | $44.05 | 4,313,429 |
2020-01-13 | $46.49 | $46.77 | $46.31 | $46.71 | $44.32 | 2,413,815 |
2020-01-10 | $46.49 | $46.84 | $46.29 | $46.39 | $44.02 | 3,744,808 |
2020-01-09 | $46.40 | $46.41 | $45.92 | $46.14 | $43.78 | 3,019,816 |
2020-01-08 | $46.00 | $46.38 | $45.62 | $46.11 | $43.75 | 2,457,401 |
2020-01-07 | $46.07 | $46.21 | $45.62 | $45.70 | $43.37 | 5,687,557 |
2020-01-06 | $45.90 | $46.40 | $45.90 | $46.13 | $43.77 | 4,428,141 |
2020-01-03 | $45.64 | $46.28 | $45.60 | $45.92 | $43.57 | 2,355,535 |
2020-01-02 | $45.42 | $46.26 | $45.10 | $46.26 | $43.90 | 2,929,898 |
2019-12-31 | $45.04 | $45.40 | $44.98 | $45.03 | $42.73 | 1,719,979 |
2019-12-30 | $46.00 | $46.00 | $44.84 | $44.98 | $42.68 | 2,625,442 |
2019-12-27 | $45.82 | $46.20 | $45.75 | $45.90 | $43.56 | 1,427,255 |
2019-12-26 | $45.62 | $45.81 | $45.42 | $45.80 | $43.46 | 1,047,532 |
2019-12-24 | $45.74 | $45.74 | $45.43 | $45.51 | $43.19 | 445,520 |
2019-12-23 | $45.81 | $45.94 | $45.54 | $45.67 | $43.34 | 2,113,522 |
2019-12-20 | $46.30 | $46.34 | $45.84 | $45.84 | $43.50 | 2,298,629 |
2019-12-19 | $46.40 | $46.45 | $45.89 | $46.06 | $43.71 | 2,920,851 |
2019-12-18 | $45.80 | $46.40 | $45.75 | $46.31 | $43.94 | 2,510,346 |
2019-12-17 | $45.89 | $45.99 | $45.52 | $45.71 | $43.37 | 3,327,869 |
2019-12-16 | $46.02 | $46.07 | $45.10 | $45.68 | $43.35 | 2,663,631 |
2019-12-13 | $45.32 | $45.93 | $45.24 | $45.75 | $43.00 | 3,739,148 |
2019-12-12 | $44.78 | $45.27 | $44.67 | $45.15 | $42.44 | 3,458,832 |
2019-12-11 | $43.90 | $44.66 | $43.86 | $44.62 | $41.94 | 2,593,653 |
2019-12-10 | $43.05 | $43.87 | $43.05 | $43.85 | $41.22 | 2,975,626 |
2019-12-09 | $43.27 | $43.63 | $43.04 | $43.12 | $40.53 | 2,972,319 |
2019-12-06 | $43.39 | $43.43 | $42.89 | $43.00 | $40.42 | 2,657,853 |
2019-12-05 | $43.22 | $43.51 | $43.08 | $43.21 | $40.62 | 2,484,899 |
2019-12-04 | $43.11 | $43.22 | $42.95 | $43.07 | $40.49 | 2,085,578 |
2019-12-03 | $42.76 | $43.06 | $42.61 | $42.82 | $40.25 | 2,092,367 |
2019-12-02 | $43.34 | $43.50 | $43.04 | $43.10 | $40.51 | 2,160,350 |
2019-11-29 | $43.45 | $43.88 | $43.39 | $43.52 | $40.91 | 1,304,365 |
2019-11-27 | $43.61 | $43.78 | $43.48 | $43.77 | $41.14 | 1,578,145 |
2019-11-26 | $44.30 | $44.30 | $43.47 | $43.73 | $41.11 | 3,649,867 |
2019-11-25 | $44.43 | $44.79 | $44.26 | $44.41 | $41.74 | 1,234,413 |
2019-11-22 | $44.32 | $44.54 | $44.06 | $44.47 | $41.80 | 1,810,977 |
2019-11-21 | $43.95 | $44.30 | $43.88 | $44.14 | $41.49 | 2,192,236 |
2019-11-20 | $44.25 | $44.52 | $43.96 | $44.19 | $41.54 | 2,769,641 |
2019-11-19 | $44.47 | $44.69 | $44.19 | $44.36 | $41.70 | 1,216,505 |
2019-11-18 | $44.60 | $44.71 | $44.28 | $44.35 | $41.69 | 1,878,268 |
2019-11-15 | $44.51 | $44.70 | $44.41 | $44.70 | $42.02 | 1,502,954 |
2019-11-14 | $43.47 | $44.09 | $43.29 | $44.08 | $41.43 | 1,637,759 |
2019-11-13 | $43.75 | $43.95 | $43.50 | $43.78 | $41.15 | 2,103,977 |
2019-11-12 | $44.89 | $44.90 | $43.95 | $43.99 | $41.35 | 2,362,584 |
2019-11-11 | $44.88 | $45.16 | $44.66 | $44.98 | $42.28 | 1,597,213 |
2019-11-08 | $45.27 | $45.60 | $44.94 | $45.02 | $42.32 | 1,814,606 |
2019-11-07 | $45.24 | $45.66 | $45.19 | $45.45 | $42.72 | 2,596,217 |
2019-11-06 | $44.55 | $45.10 | $44.37 | $45.09 | $42.38 | 2,110,795 |
2019-11-05 | $45.00 | $45.06 | $44.45 | $44.59 | $41.91 | 1,930,954 |
2019-11-04 | $45.51 | $45.57 | $44.91 | $45.03 | $42.33 | 1,849,398 |
2019-11-01 | $44.83 | $45.22 | $44.47 | $45.14 | $42.43 | 4,123,348 |
2019-10-31 | $45.00 | $45.01 | $44.22 | $44.31 | $41.65 | 2,215,718 |
2019-10-30 | $44.90 | $45.01 | $44.60 | $44.88 | $42.19 | 2,180,934 |
2019-10-29 | $45.36 | $45.39 | $44.95 | $44.97 | $42.27 | 1,797,182 |
2019-10-28 | $44.95 | $45.25 | $44.71 | $45.13 | $42.42 | 2,853,132 |
2019-10-25 | $44.97 | $45.01 | $44.71 | $44.76 | $42.07 | 1,700,494 |
2019-10-24 | $44.90 | $45.00 | $44.68 | $44.80 | $42.11 | 1,962,464 |
2019-10-23 | $44.50 | $44.82 | $44.50 | $44.78 | $42.09 | 1,553,823 |
2019-10-22 | $44.94 | $45.05 | $44.54 | $44.67 | $41.99 | 2,351,749 |
2019-10-21 | $44.55 | $44.80 | $44.37 | $44.80 | $42.11 | 2,244,416 |
2019-10-18 | $44.63 | $44.78 | $44.31 | $44.33 | $41.67 | 2,449,331 |
2019-10-17 | $44.82 | $45.00 | $44.44 | $44.44 | $41.77 | 1,917,495 |
2019-10-16 | $44.16 | $44.64 | $44.16 | $44.57 | $41.90 | 2,610,929 |
2019-10-15 | $44.39 | $44.49 | $44.20 | $44.24 | $41.58 | 1,856,674 |
2019-10-14 | $44.22 | $44.40 | $44.14 | $44.17 | $41.52 | 1,767,013 |
2019-10-11 | $44.00 | $44.42 | $43.90 | $44.12 | $41.47 | 4,286,841 |
2019-10-10 | $42.75 | $43.52 | $42.69 | $43.49 | $40.88 | 4,046,749 |
2019-10-09 | $42.95 | $43.13 | $42.59 | $42.62 | $40.06 | 1,641,548 |
2019-10-08 | $42.93 | $43.11 | $42.48 | $42.49 | $39.94 | 2,930,010 |
2019-10-07 | $43.55 | $43.62 | $42.99 | $43.00 | $40.42 | 3,119,820 |
2019-10-04 | $42.48 | $43.68 | $42.48 | $43.64 | $41.02 | 4,779,128 |
2019-10-03 | $41.66 | $42.36 | $41.61 | $42.34 | $39.80 | 2,089,701 |
2019-10-02 | $42.27 | $42.36 | $41.70 | $41.76 | $39.25 | 3,543,836 |
2019-10-01 | $42.52 | $42.73 | $42.33 | $42.36 | $39.82 | 2,443,790 |
2019-09-30 | $42.53 | $42.91 | $42.33 | $42.72 | $40.16 | 1,737,142 |
2019-09-27 | $42.79 | $42.87 | $42.38 | $42.53 | $39.98 | 1,853,267 |
2019-09-26 | $42.98 | $43.13 | $42.65 | $42.85 | $40.28 | 2,794,588 |
2019-09-25 | $42.81 | $43.08 | $42.45 | $43.01 | $40.43 | 2,679,148 |
2019-09-24 | $43.81 | $43.87 | $43.16 | $43.16 | $40.57 | 2,645,247 |
2019-09-23 | $43.46 | $43.89 | $43.30 | $43.60 | $40.98 | 2,641,368 |
2019-09-20 | $43.55 | $43.79 | $43.23 | $43.73 | $41.11 | 3,181,311 |
2019-09-19 | $43.63 | $43.73 | $43.15 | $43.29 | $40.69 | 2,049,406 |
2019-09-18 | $43.84 | $43.88 | $43.10 | $43.37 | $40.77 | 3,398,772 |
2019-09-17 | $42.86 | $43.86 | $42.73 | $43.81 | $41.18 | 4,281,178 |
2019-09-16 | $43.09 | $43.57 | $42.71 | $43.05 | $40.47 | 2,622,581 |
2019-09-13 | $42.99 | $43.38 | $42.98 | $43.15 | $40.56 | 2,765,614 |
2019-09-12 | $42.98 | $43.25 | $42.62 | $42.80 | $40.23 | 2,638,751 |
2019-09-11 | $42.40 | $42.77 | $42.40 | $42.69 | $40.13 | 2,365,756 |
2019-09-10 | $42.57 | $42.96 | $42.39 | $42.49 | $39.94 | 3,734,408 |
2019-09-09 | $43.06 | $43.34 | $42.50 | $42.58 | $40.02 | 3,688,614 |
2019-09-06 | $42.73 | $43.02 | $42.50 | $42.70 | $40.14 | 4,021,868 |
2019-09-05 | $42.18 | $42.61 | $42.15 | $42.30 | $39.76 | 2,660,083 |
2019-09-04 | $41.65 | $41.95 | $41.29 | $41.86 | $39.35 | 3,496,414 |
2019-09-03 | $41.14 | $41.14 | $40.72 | $40.96 | $38.50 | 3,305,884 |
2019-08-30 | $40.80 | $41.55 | $40.62 | $41.51 | $39.02 | 2,908,675 |
2019-08-29 | $40.00 | $40.73 | $39.81 | $40.62 | $38.18 | 2,770,764 |
2019-08-28 | $39.87 | $39.99 | $39.53 | $39.80 | $37.41 | 3,262,591 |
2019-08-27 | $39.41 | $39.72 | $39.40 | $39.53 | $37.16 | 3,010,590 |
2019-08-26 | $39.29 | $39.37 | $39.01 | $39.30 | $36.94 | 1,871,706 |
2019-08-23 | $39.23 | $39.52 | $38.87 | $38.97 | $36.63 | 5,016,452 |
2019-08-22 | $39.42 | $39.81 | $39.32 | $39.33 | $36.97 | 2,969,156 |
2019-08-21 | $39.44 | $39.73 | $39.14 | $39.73 | $37.35 | 2,254,277 |
2019-08-20 | $38.74 | $39.31 | $38.72 | $39.07 | $36.73 | 2,471,204 |
2019-08-19 | $39.21 | $39.55 | $38.74 | $38.82 | $36.49 | 2,625,125 |
2019-08-16 | $38.67 | $39.20 | $38.52 | $39.12 | $36.77 | 3,057,429 |
2019-08-15 | $38.27 | $38.69 | $37.86 | $38.43 | $36.12 | 4,805,974 |
2019-08-14 | $38.83 | $39.25 | $38.11 | $38.23 | $35.94 | 5,047,138 |
2019-08-13 | $39.26 | $39.94 | $39.07 | $39.61 | $37.23 | 3,815,963 |
2019-08-12 | $39.81 | $39.81 | $39.30 | $39.49 | $37.12 | 3,447,584 |
2019-08-09 | $40.48 | $40.67 | $40.04 | $40.51 | $38.08 | 2,580,347 |
2019-08-08 | $40.26 | $40.73 | $40.12 | $40.56 | $38.13 | 2,908,847 |
2019-08-07 | $39.07 | $40.17 | $38.88 | $40.13 | $37.72 | 4,862,534 |
2019-08-06 | $39.38 | $39.71 | $39.10 | $39.58 | $37.20 | 3,150,418 |
2019-08-05 | $39.30 | $39.41 | $38.84 | $39.16 | $36.81 | 4,680,639 |
2019-08-02 | $40.54 | $40.61 | $39.81 | $40.23 | $37.82 | 4,968,352 |
2019-08-01 | $41.20 | $41.51 | $40.61 | $40.75 | $38.30 | 5,003,723 |
2019-07-31 | $41.94 | $41.95 | $41.01 | $41.27 | $38.79 | 3,530,983 |
2019-07-30 | $42.07 | $42.07 | $41.57 | $41.85 | $39.34 | 1,884,732 |
2019-07-29 | $41.47 | $42.62 | $41.31 | $42.17 | $39.64 | 3,799,854 |
2019-07-26 | $41.91 | $42.01 | $41.33 | $41.49 | $39.00 | 2,687,594 |
2019-07-25 | $41.86 | $41.97 | $41.46 | $41.72 | $39.22 | 2,711,540 |
2019-07-24 | $41.53 | $42.06 | $41.53 | $41.92 | $39.40 | 2,431,825 |
2019-07-23 | $41.98 | $42.02 | $41.21 | $41.39 | $38.91 | 4,022,759 |
2019-07-22 | $42.33 | $42.62 | $41.88 | $42.02 | $39.50 | 4,236,003 |
2019-07-19 | $42.87 | $42.93 | $42.39 | $42.46 | $39.91 | 3,372,509 |
2019-07-18 | $43.35 | $43.46 | $42.54 | $42.83 | $40.26 | 6,088,661 |
2019-07-17 | $43.72 | $43.93 | $43.26 | $43.26 | $40.66 | 2,658,095 |
2019-07-16 | $43.81 | $44.03 | $43.35 | $43.65 | $41.03 | 2,906,235 |
2019-07-15 | $43.55 | $44.17 | $43.51 | $44.07 | $41.43 | 2,731,840 |
2019-07-12 | $43.87 | $43.87 | $43.21 | $43.51 | $40.90 | 2,344,800 |
2019-07-11 | $43.38 | $43.72 | $43.10 | $43.56 | $40.95 | 3,551,095 |
2019-07-10 | $43.16 | $43.37 | $42.79 | $43.16 | $40.57 | 4,025,296 |
2019-07-09 | $44.30 | $44.63 | $42.88 | $43.16 | $40.57 | 12,860,004 |
2019-07-08 | $44.10 | $44.79 | $43.96 | $44.54 | $41.87 | 2,943,119 |
2019-07-05 | $43.90 | $44.30 | $43.65 | $44.10 | $41.45 | 2,901,788 |
2019-07-03 | $44.10 | $44.14 | $43.85 | $43.98 | $41.34 | 1,202,562 |
2019-07-02 | $43.90 | $44.27 | $43.86 | $43.89 | $41.26 | 2,115,936 |
2019-07-01 | $44.01 | $44.36 | $43.51 | $43.86 | $41.23 | 4,007,235 |
2019-06-28 | $43.81 | $43.81 | $43.19 | $43.38 | $40.78 | 3,436,479 |
2019-06-27 | $44.26 | $44.35 | $43.52 | $43.55 | $40.94 | 3,750,881 |
2019-06-26 | $44.17 | $44.35 | $44.05 | $44.22 | $41.57 | 3,895,876 |
2019-06-25 | $43.90 | $44.21 | $43.85 | $43.96 | $41.32 | 3,639,733 |
2019-06-24 | $44.03 | $44.23 | $43.94 | $44.08 | $41.43 | 2,536,657 |
2019-06-21 | $44.37 | $44.69 | $43.96 | $44.07 | $41.43 | 3,623,447 |
2019-06-20 | $45.01 | $45.08 | $44.40 | $44.57 | $41.90 | 3,610,311 |
2019-06-19 | $43.67 | $44.13 | $43.51 | $44.03 | $41.39 | 3,137,394 |
2019-06-18 | $43.71 | $44.13 | $43.40 | $43.66 | $41.04 | 3,822,761 |
2019-06-17 | $43.51 | $43.73 | $43.11 | $43.28 | $40.68 | 3,694,627 |
2019-06-14 | $44.78 | $44.78 | $44.25 | $44.34 | $40.85 | 3,012,078 |
2019-06-13 | $44.93 | $45.11 | $44.52 | $44.67 | $41.15 | 5,763,428 |
2019-06-12 | $45.06 | $45.29 | $44.83 | $44.92 | $41.38 | 4,418,214 |
2019-06-11 | $45.21 | $45.39 | $45.01 | $45.10 | $41.55 | 3,430,973 |
2019-06-10 | $44.93 | $45.25 | $44.47 | $44.86 | $41.33 | 7,111,946 |
2019-06-07 | $43.21 | $43.71 | $43.20 | $43.57 | $40.14 | 4,462,289 |
2019-06-06 | $43.45 | $45.62 | $42.80 | $43.41 | $39.99 | 7,818,379 |
2019-06-05 | $43.73 | $43.94 | $43.24 | $43.74 | $40.29 | 4,577,850 |
2019-06-04 | $43.22 | $43.76 | $42.96 | $43.46 | $40.04 | 5,233,418 |
2019-06-03 | $42.56 | $42.99 | $42.52 | $42.67 | $39.31 | 4,612,868 |
2019-05-31 | $42.36 | $43.05 | $42.14 | $42.92 | $39.54 | 7,783,018 |
2019-05-30 | $44.00 | $44.84 | $44.00 | $44.54 | $41.03 | 3,901,404 |
2019-05-29 | $43.02 | $43.97 | $42.88 | $43.91 | $40.45 | 3,597,676 |
2019-05-28 | $43.63 | $43.83 | $43.10 | $43.30 | $39.89 | 3,758,477 |
2019-05-24 | $44.26 | $44.26 | $43.33 | $43.80 | $40.35 | 4,092,197 |
2019-05-23 | $43.86 | $44.21 | $43.65 | $43.98 | $40.51 | 2,797,777 |
2019-05-22 | $44.54 | $44.69 | $44.10 | $44.29 | $40.80 | 1,996,942 |
2019-05-21 | $44.67 | $44.81 | $44.04 | $44.58 | $41.07 | 5,303,746 |
2019-05-20 | $44.30 | $44.88 | $44.23 | $44.63 | $41.11 | 2,145,914 |
2019-05-17 | $43.91 | $44.71 | $43.82 | $44.23 | $40.75 | 3,115,493 |
2019-05-16 | $44.52 | $44.79 | $44.26 | $44.47 | $40.97 | 2,703,839 |
2019-05-15 | $44.08 | $44.72 | $43.91 | $44.53 | $41.02 | 3,075,666 |
2019-05-14 | $44.16 | $44.59 | $43.92 | $44.45 | $40.95 | 3,564,233 |
2019-05-13 | $43.78 | $44.05 | $43.39 | $43.93 | $40.47 | 4,582,250 |
2019-05-10 | $44.03 | $44.75 | $43.44 | $44.59 | $41.08 | 4,061,674 |
2019-05-09 | $43.90 | $44.38 | $43.28 | $44.14 | $40.66 | 5,522,791 |
2019-05-08 | $44.65 | $44.90 | $44.41 | $44.43 | $40.93 | 3,739,263 |
2019-05-07 | $45.10 | $45.43 | $44.62 | $44.96 | $41.42 | 3,421,995 |
2019-05-06 | $44.89 | $45.76 | $44.89 | $45.70 | $42.10 | 3,017,753 |
2019-05-03 | $45.79 | $46.14 | $45.66 | $46.00 | $42.38 | 3,002,242 |
2019-05-02 | $45.68 | $45.84 | $45.30 | $45.45 | $41.87 | 3,197,003 |
2019-05-01 | $46.30 | $46.67 | $45.56 | $45.69 | $42.09 | 3,426,117 |
2019-04-30 | $46.00 | $46.33 | $45.58 | $46.15 | $42.51 | 3,169,079 |
2019-04-29 | $46.58 | $46.58 | $46.05 | $46.22 | $42.58 | 2,345,411 |
2019-04-26 | $46.49 | $46.90 | $46.32 | $46.52 | $42.85 | 1,978,202 |
2019-04-25 | $45.85 | $46.44 | $45.61 | $46.41 | $42.75 | 2,600,564 |
2019-04-24 | $46.32 | $46.54 | $45.81 | $46.16 | $42.52 | 3,362,401 |
2019-04-23 | $46.76 | $46.91 | $46.27 | $46.64 | $42.97 | 3,109,639 |
2019-04-22 | $47.01 | $47.20 | $46.92 | $47.07 | $43.36 | 1,307,983 |
2019-04-18 | $47.17 | $47.42 | $46.85 | $47.13 | $43.42 | 1,691,133 |
2019-04-17 | $46.93 | $47.32 | $46.53 | $47.18 | $43.46 | 3,635,077 |
2019-04-16 | $46.14 | $46.72 | $46.07 | $46.64 | $42.97 | 3,261,343 |
2019-04-15 | $46.34 | $46.48 | $45.96 | $46.27 | $42.62 | 3,566,556 |
2019-04-12 | $46.55 | $46.87 | $46.34 | $46.51 | $42.85 | 3,350,783 |
2019-04-11 | $46.44 | $46.55 | $46.03 | $46.34 | $42.69 | 3,046,478 |
2019-04-10 | $46.85 | $46.97 | $46.55 | $46.61 | $42.94 | 2,507,307 |
2019-04-09 | $46.82 | $46.91 | $46.42 | $46.57 | $42.90 | 3,725,019 |
2019-04-08 | $46.09 | $46.97 | $46.06 | $46.75 | $43.07 | 3,429,282 |
2019-04-05 | $45.14 | $46.15 | $45.14 | $46.04 | $42.41 | 6,259,840 |
2019-04-04 | $44.06 | $44.94 | $44.06 | $44.92 | $41.38 | 4,931,469 |
2019-04-03 | $44.35 | $44.64 | $44.02 | $44.23 | $40.75 | 4,998,724 |
2019-04-02 | $44.87 | $44.93 | $43.92 | $44.16 | $40.68 | 2,769,291 |
2019-04-01 | $44.01 | $44.79 | $43.93 | $44.58 | $41.07 | 5,325,115 |
2019-03-29 | $43.65 | $43.84 | $43.22 | $43.59 | $40.16 | 4,726,892 |
2019-03-28 | $43.47 | $43.55 | $42.92 | $43.40 | $39.98 | 3,893,525 |
2019-03-27 | $43.51 | $43.84 | $43.27 | $43.49 | $40.06 | 3,727,293 |
2019-03-26 | $44.00 | $44.21 | $43.78 | $43.98 | $40.51 | 2,613,610 |
2019-03-25 | $43.36 | $44.10 | $43.36 | $43.92 | $40.46 | 3,253,673 |
2019-03-22 | $44.39 | $44.75 | $43.28 | $43.30 | $39.89 | 5,378,530 |
2019-03-21 | $44.94 | $45.33 | $44.80 | $45.07 | $41.52 | 5,576,041 |
2019-03-20 | $44.08 | $45.18 | $43.88 | $44.94 | $41.40 | 7,376,394 |
2019-03-19 | $44.05 | $44.18 | $43.65 | $43.82 | $40.37 | 3,399,210 |
2019-03-18 | $43.42 | $44.09 | $43.42 | $43.89 | $40.43 | 4,170,037 |
2019-03-15 | $42.78 | $43.28 | $42.78 | $43.16 | $39.76 | 4,289,206 |
2019-03-14 | $42.43 | $42.69 | $42.10 | $42.54 | $39.19 | 3,595,846 |
2019-03-13 | $42.83 | $42.87 | $42.35 | $42.67 | $39.31 | 3,042,239 |
2019-03-12 | $42.75 | $43.16 | $42.46 | $42.56 | $39.21 | 3,439,652 |
2019-03-11 | $42.23 | $42.63 | $42.23 | $42.45 | $39.11 | 2,588,718 |
2019-03-08 | $41.70 | $42.09 | $41.37 | $41.97 | $38.66 | 4,536,115 |
2019-03-07 | $42.39 | $42.42 | $41.66 | $41.77 | $38.48 | 4,319,426 |
2019-03-06 | $42.61 | $43.00 | $42.21 | $42.35 | $39.01 | 3,892,678 |
2019-03-05 | $43.17 | $43.22 | $42.81 | $42.86 | $39.48 | 3,621,613 |
2019-03-04 | $43.32 | $43.40 | $42.76 | $43.06 | $39.67 | 2,736,774 |
2019-03-01 | $43.74 | $43.79 | $42.92 | $43.29 | $39.88 | 3,929,192 |
2019-02-28 | $44.00 | $44.09 | $43.27 | $43.56 | $40.13 | 3,426,553 |
2019-02-27 | $44.42 | $44.50 | $43.83 | $44.09 | $40.62 | 2,392,778 |
2019-02-26 | $44.81 | $44.81 | $44.36 | $44.51 | $41.00 | 4,362,130 |
2019-02-25 | $45.07 | $45.27 | $44.63 | $44.77 | $41.24 | 5,527,023 |
2019-02-22 | $44.55 | $45.09 | $44.39 | $44.65 | $41.13 | 3,647,963 |
2019-02-21 | $43.98 | $44.22 | $43.68 | $44.17 | $40.69 | 2,700,172 |
2019-02-20 | $43.96 | $44.25 | $43.87 | $43.91 | $40.45 | 2,873,619 |
2019-02-19 | $43.68 | $44.27 | $43.66 | $43.96 | $40.50 | 3,181,022 |
2019-02-15 | $43.26 | $43.82 | $42.99 | $43.79 | $40.34 | 3,717,364 |
2019-02-14 | $42.57 | $43.42 | $42.42 | $43.36 | $39.94 | 6,294,305 |
2019-02-13 | $43.59 | $43.85 | $42.47 | $42.63 | $39.27 | 8,319,695 |
2019-02-12 | $44.29 | $44.55 | $43.79 | $43.98 | $40.51 | 2,463,739 |
2019-02-11 | $44.33 | $44.48 | $43.91 | $43.93 | $40.47 | 2,591,457 |
2019-02-08 | $44.82 | $44.95 | $44.35 | $44.43 | $40.93 | 3,608,115 |
2019-02-07 | $44.76 | $45.43 | $44.72 | $45.00 | $41.45 | 3,038,637 |
2019-02-06 | $45.28 | $45.56 | $45.07 | $45.23 | $41.67 | 3,467,082 |
2019-02-05 | $45.09 | $45.76 | $45.03 | $45.58 | $41.99 | 3,030,240 |
2019-02-04 | $44.82 | $45.50 | $44.79 | $45.09 | $41.54 | 2,323,577 |
2019-02-01 | $44.90 | $45.38 | $44.72 | $44.85 | $41.32 | 4,764,789 |
2019-01-31 | $44.94 | $45.41 | $44.80 | $45.00 | $41.45 | 2,859,373 |
2019-01-30 | $44.43 | $44.71 | $43.83 | $44.61 | $41.10 | 5,077,927 |
2019-01-29 | $44.80 | $45.11 | $44.56 | $44.81 | $41.28 | 3,086,487 |
2019-01-28 | $44.06 | $44.99 | $44.02 | $44.61 | $41.10 | 5,898,717 |
2019-01-25 | $45.13 | $45.46 | $44.56 | $44.81 | $41.28 | 6,095,033 |
2019-01-24 | $44.74 | $45.01 | $44.40 | $44.61 | $41.10 | 2,852,782 |
2019-01-23 | $44.61 | $44.81 | $44.22 | $44.68 | $41.16 | 2,661,202 |
2019-01-22 | $44.58 | $44.87 | $44.15 | $44.34 | $40.85 | 3,637,350 |
2019-01-18 | $45.19 | $45.56 | $45.06 | $45.07 | $41.52 | 2,980,326 |
2019-01-17 | $44.73 | $45.49 | $44.58 | $45.09 | $41.54 | 3,346,113 |
2019-01-16 | $44.83 | $45.24 | $44.81 | $45.21 | $41.65 | 3,976,929 |
2019-01-15 | $44.61 | $44.89 | $44.42 | $44.72 | $41.20 | 5,059,418 |
2019-01-14 | $44.15 | $44.88 | $44.05 | $44.47 | $40.97 | 4,122,204 |
2019-01-11 | $44.35 | $44.59 | $44.16 | $44.26 | $40.77 | 3,783,143 |
2019-01-10 | $44.31 | $44.71 | $44.20 | $44.45 | $40.95 | 2,922,906 |
2019-01-09 | $44.26 | $44.83 | $44.06 | $44.35 | $40.86 | 5,579,404 |
2019-01-08 | $43.39 | $44.10 | $43.39 | $43.86 | $40.40 | 4,019,457 |
2019-01-07 | $43.01 | $43.29 | $42.71 | $43.15 | $39.75 | 3,077,519 |
2019-01-04 | $41.95 | $42.89 | $41.89 | $42.65 | $39.29 | 3,504,360 |
2019-01-03 | $41.78 | $42.20 | $41.50 | $41.79 | $38.50 | 2,337,125 |
2019-01-02 | $41.18 | $42.33 | $41.09 | $42.32 | $38.99 | 3,084,302 |
2018-12-31 | $41.19 | $41.50 | $40.91 | $41.18 | $37.94 | 1,356,341 |
2018-12-28 | $41.29 | $41.45 | $40.83 | $41.14 | $37.90 | 2,259,000 |
2018-12-27 | $40.58 | $41.14 | $40.49 | $41.04 | $37.81 | 3,022,043 |
2018-12-26 | $40.53 | $41.00 | $40.29 | $41.00 | $37.77 | 3,294,689 |
2018-12-24 | $40.40 | $40.93 | $40.40 | $40.60 | $37.40 | 2,033,545 |
2018-12-21 | $41.00 | $41.10 | $40.38 | $40.42 | $37.24 | 4,056,759 |
2018-12-20 | $40.59 | $41.04 | $40.45 | $41.00 | $37.77 | 4,893,380 |
2018-12-19 | $40.12 | $41.25 | $39.75 | $40.12 | $36.96 | 7,527,532 |
2018-12-18 | $39.39 | $40.26 | $39.29 | $39.99 | $36.84 | 4,725,026 |
2018-12-17 | $40.54 | $40.94 | $39.57 | $39.66 | $36.20 | 4,848,821 |
2018-12-14 | $39.89 | $40.62 | $39.89 | $40.27 | $36.76 | 4,445,391 |
2018-12-13 | $40.47 | $40.87 | $40.17 | $40.36 | $36.84 | 4,297,391 |
2018-12-12 | $40.61 | $41.19 | $40.46 | $40.68 | $37.13 | 4,443,863 |
2018-12-11 | $40.61 | $40.69 | $39.86 | $40.08 | $36.58 | 3,354,781 |
2018-12-10 | $40.50 | $40.72 | $39.63 | $40.17 | $36.66 | 3,325,531 |
2018-12-07 | $40.92 | $41.29 | $40.49 | $40.60 | $37.06 | 3,882,765 |
2018-12-06 | $39.33 | $40.67 | $39.17 | $40.62 | $37.07 | 4,514,323 |
2018-12-04 | $40.53 | $40.61 | $39.89 | $39.89 | $36.41 | 4,771,096 |
2018-12-03 | $41.51 | $41.96 | $40.37 | $40.57 | $37.03 | 6,276,769 |
2018-11-30 | $40.59 | $40.79 | $39.92 | $40.33 | $36.81 | 6,689,783 |
2018-11-29 | $40.15 | $40.93 | $40.04 | $40.74 | $37.18 | 5,831,106 |
2018-11-28 | $38.83 | $40.11 | $38.49 | $40.10 | $36.60 | 7,729,602 |
2018-11-27 | $38.33 | $38.80 | $38.11 | $38.39 | $35.04 | 4,730,380 |
2018-11-26 | $39.68 | $39.92 | $37.50 | $37.76 | $34.46 | 6,855,345 |
2018-11-23 | $39.98 | $40.08 | $39.58 | $39.72 | $36.25 | 2,420,919 |
2018-11-21 | $40.59 | $41.18 | $40.25 | $40.36 | $36.84 | 3,204,808 |
2018-11-20 | $40.48 | $40.99 | $40.18 | $40.30 | $36.78 | 3,587,547 |
2018-11-19 | $41.00 | $41.44 | $40.67 | $41.18 | $37.59 | 7,551,505 |
2018-11-16 | $40.10 | $41.67 | $40.10 | $41.38 | $37.77 | 10,368,727 |
2018-11-15 | $40.73 | $40.89 | $40.00 | $40.24 | $36.73 | 6,447,359 |
2018-11-14 | $40.78 | $41.60 | $40.47 | $40.72 | $37.17 | 6,567,037 |
2018-11-13 | $41.33 | $41.40 | $40.42 | $40.58 | $37.04 | 6,743,907 |
2018-11-12 | $42.28 | $42.42 | $41.43 | $41.50 | $37.88 | 4,396,038 |
2018-11-09 | $42.22 | $43.62 | $40.67 | $42.74 | $39.01 | 18,100,049 |
2018-11-08 | $45.44 | $45.55 | $42.31 | $42.61 | $38.89 | 13,740,823 |
2018-11-07 | $45.91 | $46.13 | $45.47 | $45.70 | $41.71 | 3,536,737 |
2018-11-06 | $45.51 | $45.90 | $45.26 | $45.54 | $41.57 | 2,805,490 |
2018-11-05 | $44.18 | $45.56 | $44.15 | $45.45 | $41.48 | 4,961,454 |
2018-11-02 | $44.57 | $44.99 | $43.56 | $44.18 | $40.32 | 4,420,979 |
2018-11-01 | $42.74 | $44.19 | $42.41 | $43.84 | $40.01 | 5,787,070 |
2018-10-31 | $42.63 | $42.66 | $41.63 | $42.08 | $38.41 | 5,138,346 |
2018-10-30 | $42.87 | $42.87 | $42.11 | $42.44 | $38.74 | 7,580,757 |
2018-10-29 | $44.88 | $45.17 | $42.32 | $42.60 | $38.88 | 8,547,835 |
2018-10-26 | $45.38 | $45.97 | $45.21 | $45.88 | $41.88 | 4,224,771 |
2018-10-25 | $45.77 | $46.47 | $45.56 | $46.04 | $42.02 | 3,565,200 |
2018-10-24 | $46.50 | $46.61 | $45.21 | $45.26 | $41.31 | 3,917,500 |
2018-10-23 | $46.05 | $46.75 | $46.01 | $46.53 | $42.47 | 4,570,291 |
2018-10-22 | $47.73 | $47.97 | $46.57 | $46.83 | $42.74 | 3,632,407 |
2018-10-19 | $47.79 | $48.29 | $47.23 | $47.63 | $43.47 | 3,794,602 |
2018-10-18 | $48.80 | $48.98 | $47.44 | $47.52 | $43.37 | 6,576,488 |
2018-10-17 | $49.64 | $49.69 | $49.15 | $49.15 | $44.86 | 2,568,234 |
2018-10-16 | $49.69 | $50.04 | $49.46 | $49.79 | $45.44 | 2,888,510 |
2018-10-15 | $48.73 | $49.47 | $48.61 | $49.07 | $44.79 | 2,829,008 |
2018-10-12 | $49.51 | $49.51 | $48.32 | $48.71 | $44.46 | 3,808,384 |
2018-10-11 | $48.50 | $49.19 | $48.28 | $48.52 | $44.29 | 5,325,061 |
2018-10-10 | $49.05 | $49.30 | $48.61 | $48.66 | $44.41 | 4,300,659 |
2018-10-09 | $49.02 | $49.55 | $48.59 | $49.48 | $45.16 | 3,555,024 |
2018-10-08 | $49.05 | $49.54 | $49.05 | $49.33 | $45.02 | 3,526,734 |
2018-10-05 | $49.70 | $50.15 | $49.19 | $49.58 | $45.25 | 3,761,907 |
2018-10-04 | $49.57 | $50.04 | $48.82 | $49.32 | $45.02 | 4,235,106 |
2018-10-03 | $51.36 | $51.36 | $49.81 | $49.99 | $45.63 | 4,061,229 |
2018-10-02 | $51.26 | $51.59 | $50.78 | $50.83 | $46.39 | 3,127,273 |
2018-10-01 | $51.95 | $52.17 | $51.44 | $51.61 | $47.11 | 2,416,450 |
2018-09-28 | $51.09 | $51.47 | $50.98 | $51.23 | $46.76 | 2,583,597 |
2018-09-27 | $51.20 | $51.64 | $51.01 | $51.13 | $46.67 | 2,431,806 |
2018-09-26 | $50.74 | $51.50 | $50.72 | $51.00 | $46.55 | 4,207,170 |
2018-09-25 | $50.50 | $50.84 | $50.43 | $50.69 | $46.27 | 2,281,678 |
2018-09-24 | $50.73 | $50.93 | $50.42 | $50.50 | $46.09 | 2,968,068 |
2018-09-21 | $50.97 | $51.35 | $50.69 | $50.99 | $46.54 | 3,600,880 |
2018-09-20 | $51.59 | $51.95 | $50.98 | $51.14 | $46.68 | 2,762,510 |
2018-09-19 | $51.50 | $51.73 | $51.28 | $51.32 | $46.84 | 3,045,462 |
2018-09-18 | $51.16 | $51.64 | $51.12 | $51.23 | $46.76 | 2,352,993 |
2018-09-17 | $51.15 | $51.37 | $50.85 | $50.89 | $46.45 | 2,312,725 |
2018-09-14 | $51.42 | $51.58 | $50.66 | $51.02 | $46.57 | 2,829,894 |
2018-09-13 | $51.27 | $51.49 | $50.87 | $51.37 | $46.89 | 4,152,727 |
2018-09-12 | $49.57 | $50.56 | $49.37 | $50.39 | $45.99 | 4,556,636 |
2018-09-11 | $48.77 | $49.49 | $48.66 | $49.47 | $45.15 | 2,381,370 |
2018-09-10 | $49.55 | $49.55 | $48.85 | $49.30 | $45.00 | 2,695,970 |
2018-09-07 | $49.23 | $49.32 | $48.55 | $49.28 | $44.98 | 3,173,354 |
2018-09-06 | $48.96 | $49.33 | $48.73 | $49.33 | $45.02 | 3,539,154 |
2018-09-05 | $48.73 | $49.21 | $48.40 | $48.84 | $44.58 | 3,941,766 |
2018-09-04 | $49.64 | $49.65 | $48.90 | $49.03 | $44.75 | 3,727,436 |
2018-08-31 | $50.47 | $50.90 | $49.94 | $50.34 | $45.95 | 5,209,422 |
2018-08-30 | $50.91 | $51.08 | $50.02 | $50.43 | $46.03 | 5,655,654 |
2018-08-29 | $51.04 | $51.66 | $50.72 | $51.59 | $47.09 | 2,760,645 |
2018-08-28 | $52.43 | $52.60 | $50.93 | $50.95 | $46.50 | 6,279,644 |
2018-08-27 | $52.18 | $52.81 | $52.00 | $52.22 | $47.66 | 6,364,440 |
2018-08-24 | $51.77 | $52.02 | $50.64 | $51.19 | $46.72 | 4,937,624 |
2018-08-23 | $51.57 | $51.97 | $51.01 | $51.02 | $46.57 | 4,988,683 |
2018-08-22 | $50.82 | $51.92 | $50.73 | $51.86 | $47.33 | 5,752,957 |
2018-08-21 | $50.25 | $51.19 | $50.11 | $50.83 | $46.39 | 5,385,099 |
2018-08-20 | $49.52 | $50.08 | $49.48 | $50.02 | $45.65 | 3,179,751 |
2018-08-17 | $49.07 | $49.87 | $48.92 | $49.81 | $45.46 | 5,985,555 |
2018-08-16 | $49.86 | $50.09 | $49.05 | $49.25 | $44.95 | 4,478,518 |
2018-08-15 | $49.42 | $49.94 | $49.05 | $49.21 | $44.92 | 5,355,839 |
2018-08-14 | $50.31 | $50.76 | $50.06 | $50.69 | $46.27 | 3,214,564 |
2018-08-13 | $49.35 | $49.78 | $49.11 | $49.55 | $45.23 | 3,857,016 |
2018-08-10 | $50.20 | $50.34 | $49.37 | $49.62 | $45.29 | 6,530,236 |
2018-08-09 | $52.27 | $52.51 | $51.40 | $51.40 | $46.91 | 4,536,669 |
2018-08-08 | $52.74 | $52.92 | $52.53 | $52.74 | $48.14 | 2,406,162 |
2018-08-07 | $52.31 | $53.06 | $52.22 | $52.90 | $48.28 | 6,275,235 |
2018-08-06 | $51.64 | $52.10 | $51.46 | $51.92 | $47.39 | 2,039,320 |
2018-08-03 | $51.18 | $51.89 | $51.18 | $51.89 | $47.36 | 3,320,469 |
2018-08-02 | $51.22 | $51.36 | $50.98 | $51.15 | $46.69 | 3,173,493 |
2018-08-01 | $52.00 | $52.18 | $51.66 | $51.72 | $47.21 | 3,428,878 |
2018-07-31 | $51.96 | $52.39 | $51.78 | $51.98 | $47.44 | 3,985,699 |
2018-07-30 | $52.31 | $52.62 | $51.97 | $52.18 | $47.63 | 1,915,636 |
2018-07-27 | $52.03 | $52.34 | $51.50 | $51.87 | $47.34 | 3,631,934 |
2018-07-26 | $51.80 | $52.33 | $51.57 | $51.73 | $47.22 | 6,046,795 |
2018-07-25 | $51.50 | $52.21 | $51.50 | $51.88 | $47.35 | 5,738,093 |
2018-07-24 | $51.09 | $51.42 | $50.79 | $51.22 | $46.75 | 3,772,605 |
2018-07-23 | $50.34 | $50.84 | $50.02 | $50.77 | $46.34 | 4,717,111 |
2018-07-20 | $50.29 | $50.58 | $50.00 | $50.48 | $46.07 | 2,847,531 |
2018-07-19 | $50.25 | $50.40 | $49.89 | $50.10 | $45.73 | 3,716,081 |
2018-07-18 | $50.33 | $51.25 | $50.26 | $50.76 | $46.33 | 4,824,442 |
2018-07-17 | $50.31 | $50.70 | $50.13 | $50.60 | $46.18 | 2,797,966 |
2018-07-16 | $50.38 | $50.70 | $50.18 | $50.50 | $46.09 | 2,917,582 |
2018-07-13 | $50.40 | $50.50 | $50.06 | $50.25 | $45.86 | 3,481,802 |
2018-07-12 | $51.17 | $51.36 | $50.44 | $50.44 | $46.04 | 3,007,685 |
2018-07-11 | $50.40 | $50.89 | $50.19 | $50.40 | $46.00 | 6,180,741 |
2018-07-10 | $50.78 | $50.94 | $50.40 | $50.91 | $46.47 | 5,024,060 |
2018-07-09 | $50.48 | $50.80 | $50.30 | $50.41 | $46.01 | 6,501,280 |
2018-07-06 | $49.81 | $50.79 | $49.65 | $50.43 | $46.03 | 10,182,060 |
2018-07-05 | $47.99 | $49.64 | $47.86 | $49.62 | $45.29 | 6,476,223 |
2018-07-03 | $46.89 | $47.55 | $46.78 | $47.36 | $43.23 | 3,898,642 |
2018-07-02 | $46.35 | $46.39 | $45.62 | $45.95 | $41.94 | 5,225,524 |
2018-06-29 | $47.24 | $47.44 | $46.67 | $47.14 | $43.03 | 5,266,507 |
2018-06-28 | $46.26 | $46.99 | $45.84 | $46.92 | $42.82 | 5,469,146 |
2018-06-27 | $46.07 | $46.26 | $45.50 | $45.61 | $41.63 | 4,796,130 |
2018-06-26 | $46.24 | $46.41 | $46.01 | $46.20 | $42.17 | 2,774,915 |
2018-06-25 | $45.55 | $46.26 | $45.36 | $46.13 | $42.10 | 5,736,260 |
2018-06-22 | $45.47 | $45.83 | $44.95 | $45.78 | $41.78 | 3,603,018 |
2018-06-21 | $45.07 | $45.29 | $44.78 | $44.98 | $41.05 | 4,134,869 |
2018-06-20 | $44.89 | $45.20 | $44.73 | $45.09 | $41.15 | 3,425,374 |
2018-06-19 | $44.02 | $44.55 | $43.96 | $44.40 | $40.52 | 4,529,900 |
2018-06-18 | $44.63 | $45.18 | $44.26 | $45.17 | $40.70 | 5,584,860 |
2018-06-15 | $44.91 | $45.09 | $44.47 | $45.06 | $40.60 | 4,172,515 |
2018-06-14 | $45.12 | $45.31 | $44.74 | $44.86 | $40.42 | 3,423,935 |
2018-06-13 | $44.80 | $45.33 | $44.52 | $44.67 | $40.25 | 3,862,187 |
2018-06-12 | $44.54 | $44.88 | $44.49 | $44.77 | $40.34 | 4,311,094 |
2018-06-11 | $44.62 | $44.78 | $44.36 | $44.63 | $40.22 | 4,142,755 |
2018-06-08 | $44.08 | $44.95 | $43.65 | $44.92 | $40.48 | 3,969,992 |
2018-06-07 | $44.23 | $44.23 | $43.55 | $43.86 | $39.52 | 5,869,472 |
2018-06-06 | $44.41 | $44.54 | $44.07 | $44.21 | $39.84 | 4,246,194 |
2018-06-05 | $44.23 | $44.44 | $43.76 | $43.78 | $39.45 | 5,160,052 |
2018-06-04 | $45.04 | $45.21 | $44.84 | $44.97 | $40.52 | 2,757,843 |
2018-06-01 | $45.16 | $45.54 | $44.80 | $44.98 | $40.53 | 3,650,631 |
2018-05-31 | $44.93 | $45.05 | $44.28 | $44.68 | $40.26 | 4,897,127 |
2018-05-30 | $45.00 | $45.30 | $44.83 | $45.16 | $40.69 | 3,718,994 |
2018-05-29 | $45.26 | $45.71 | $44.63 | $44.71 | $40.29 | 5,737,077 |
2018-05-25 | $46.16 | $46.45 | $45.95 | $46.00 | $41.45 | 4,217,204 |
2018-05-24 | $46.38 | $46.50 | $45.85 | $46.07 | $41.51 | 3,625,686 |
2018-05-23 | $45.66 | $46.86 | $45.47 | $46.72 | $42.10 | 5,039,260 |
2018-05-22 | $45.53 | $46.07 | $45.48 | $46.02 | $41.47 | 2,683,393 |
2018-05-21 | $45.81 | $45.98 | $45.33 | $45.38 | $40.89 | 4,239,687 |
2018-05-18 | $45.84 | $46.00 | $45.30 | $45.55 | $41.04 | 5,867,139 |
2018-05-17 | $46.76 | $47.17 | $46.28 | $46.31 | $41.73 | 5,934,018 |
2018-05-16 | $47.03 | $47.41 | $46.84 | $47.27 | $42.59 | 3,764,681 |
2018-05-15 | $46.60 | $47.01 | $46.25 | $46.96 | $42.31 | 4,299,900 |
2018-05-14 | $48.32 | $48.33 | $47.37 | $47.39 | $42.70 | 2,841,416 |
2018-05-11 | $48.67 | $49.03 | $47.77 | $48.07 | $43.31 | 3,248,365 |
2018-05-10 | $48.16 | $48.73 | $48.12 | $48.56 | $43.76 | 6,323,437 |
2018-05-09 | $47.68 | $47.71 | $47.12 | $47.30 | $42.62 | 4,141,691 |
2018-05-08 | $47.55 | $47.74 | $47.06 | $47.54 | $42.84 | 3,774,188 |
2018-05-07 | $48.62 | $48.78 | $47.55 | $47.58 | $42.87 | 6,093,362 |
2018-05-04 | $48.75 | $49.12 | $48.59 | $48.79 | $43.96 | 3,764,945 |
2018-05-03 | $50.02 | $50.38 | $49.11 | $49.38 | $44.50 | 5,215,291 |
2018-05-02 | $50.66 | $50.92 | $49.91 | $50.10 | $45.14 | 4,861,387 |
2018-05-01 | $51.33 | $51.38 | $49.89 | $50.91 | $45.87 | 3,627,145 |
2018-04-30 | $51.67 | $51.69 | $51.32 | $51.60 | $46.50 | 2,281,010 |
2018-04-27 | $51.53 | $51.71 | $51.28 | $51.67 | $46.56 | 2,061,336 |
2018-04-26 | $51.00 | $51.37 | $50.73 | $51.26 | $46.19 | 3,887,724 |
2018-04-25 | $50.47 | $51.03 | $50.20 | $51.01 | $45.96 | 2,792,987 |
2018-04-24 | $51.53 | $51.65 | $50.81 | $50.96 | $45.92 | 3,244,851 |
2018-04-23 | $51.60 | $51.92 | $51.00 | $51.11 | $46.05 | 3,979,079 |
2018-04-20 | $52.24 | $52.30 | $51.62 | $52.21 | $47.05 | 5,586,687 |
2018-04-19 | $53.98 | $54.01 | $52.43 | $52.53 | $47.33 | 5,110,399 |
2018-04-18 | $54.49 | $54.65 | $54.11 | $54.11 | $48.76 | 3,408,251 |
2018-04-17 | $54.11 | $54.33 | $53.88 | $54.16 | $48.80 | 3,188,934 |
2018-04-16 | $54.05 | $54.05 | $53.64 | $53.75 | $48.43 | 1,891,192 |
2018-04-13 | $53.90 | $53.92 | $53.39 | $53.87 | $48.54 | 2,457,993 |
2018-04-12 | $53.45 | $53.74 | $53.14 | $53.41 | $48.13 | 3,883,366 |
2018-04-11 | $52.67 | $53.17 | $52.64 | $53.02 | $47.78 | 2,086,618 |
2018-04-10 | $52.80 | $52.98 | $52.34 | $52.94 | $47.70 | 5,537,558 |
2018-04-09 | $52.52 | $52.88 | $52.18 | $52.20 | $47.04 | 2,297,107 |
2018-04-06 | $52.28 | $52.70 | $52.02 | $52.34 | $47.16 | 3,597,192 |
2018-04-05 | $52.82 | $53.20 | $52.65 | $52.69 | $47.48 | 5,188,010 |
2018-04-04 | $50.48 | $52.70 | $50.37 | $52.62 | $47.41 | 6,285,545 |
2018-04-03 | $50.62 | $51.29 | $50.34 | $51.27 | $46.20 | 4,936,363 |
2018-04-02 | $50.97 | $51.31 | $49.81 | $50.15 | $45.19 | 4,123,257 |
2018-03-29 | $50.68 | $51.85 | $50.58 | $51.52 | $46.42 | 2,980,286 |
2018-03-28 | $50.63 | $50.80 | $50.11 | $50.23 | $45.26 | 3,062,625 |
2018-03-27 | $51.05 | $51.33 | $50.63 | $50.65 | $45.64 | 2,752,964 |
2018-03-26 | $50.88 | $51.19 | $49.80 | $51.15 | $46.09 | 3,115,661 |
2018-03-23 | $50.90 | $51.32 | $49.93 | $49.95 | $45.01 | 3,826,757 |
2018-03-22 | $50.84 | $51.39 | $50.59 | $50.76 | $45.74 | 5,159,689 |
2018-03-21 | $50.62 | $51.64 | $50.53 | $51.51 | $46.41 | 7,326,346 |
2018-03-20 | $50.00 | $50.24 | $49.93 | $50.02 | $45.07 | 2,114,926 |
2018-03-19 | $50.07 | $50.24 | $49.44 | $49.82 | $44.89 | 3,382,846 |
2018-03-16 | $50.66 | $50.90 | $50.35 | $50.43 | $45.44 | 2,440,343 |
2018-03-15 | $51.36 | $51.41 | $50.82 | $50.86 | $45.83 | 2,300,180 |
2018-03-14 | $52.12 | $52.16 | $51.35 | $51.60 | $46.50 | 3,244,410 |
2018-03-13 | $52.20 | $52.44 | $51.69 | $51.86 | $46.73 | 2,768,047 |
2018-03-12 | $51.90 | $52.26 | $51.75 | $52.06 | $46.91 | 2,515,111 |
2018-03-09 | $51.88 | $52.28 | $51.69 | $51.87 | $46.74 | 3,854,759 |
2018-03-08 | $50.83 | $51.42 | $50.51 | $51.37 | $46.29 | 6,432,723 |
2018-03-07 | $50.18 | $50.58 | $50.04 | $50.49 | $45.50 | 2,636,609 |
2018-03-06 | $50.94 | $51.10 | $50.52 | $50.62 | $45.61 | 3,359,102 |
2018-03-05 | $49.59 | $50.34 | $49.35 | $50.27 | $45.30 | 4,615,587 |
2018-03-02 | $49.59 | $50.24 | $49.27 | $50.11 | $45.15 | 3,612,253 |
2018-03-01 | $49.81 | $50.63 | $49.51 | $50.17 | $45.21 | 4,938,686 |
2018-02-28 | $50.80 | $50.85 | $49.77 | $49.91 | $44.97 | 3,821,682 |
2018-02-27 | $51.35 | $51.66 | $50.48 | $50.55 | $45.55 | 4,019,294 |
2018-02-26 | $51.70 | $51.82 | $51.27 | $51.64 | $46.53 | 2,645,696 |
2018-02-23 | $52.17 | $52.44 | $51.67 | $51.78 | $46.66 | 2,696,820 |
2018-02-22 | $51.34 | $52.13 | $51.34 | $51.89 | $46.76 | 3,054,838 |
2018-02-21 | $51.60 | $51.92 | $50.85 | $50.87 | $45.84 | 3,637,186 |
2018-02-20 | $51.65 | $52.01 | $51.25 | $51.45 | $46.36 | 4,609,125 |
2018-02-16 | $52.20 | $52.81 | $52.05 | $52.10 | $46.95 | 4,516,359 |
2018-02-15 | $52.07 | $52.42 | $51.91 | $52.17 | $47.01 | 3,639,611 |
2018-02-14 | $50.30 | $51.75 | $50.23 | $51.52 | $46.42 | 3,532,625 |
2018-02-13 | $50.44 | $50.90 | $50.41 | $50.75 | $45.73 | 2,578,580 |
2018-02-12 | $50.56 | $51.22 | $49.92 | $50.62 | $45.61 | 5,970,921 |
2018-02-09 | $50.26 | $50.50 | $48.77 | $50.34 | $45.36 | 7,976,255 |
2018-02-08 | $51.20 | $51.20 | $49.47 | $49.54 | $44.64 | 7,413,643 |
2018-02-07 | $51.60 | $52.16 | $51.01 | $51.04 | $45.99 | 4,721,734 |
2018-02-06 | $50.46 | $52.27 | $50.38 | $52.04 | $46.89 | 6,870,638 |
2018-02-05 | $52.69 | $53.39 | $50.00 | $50.68 | $45.67 | 5,603,732 |
2018-02-02 | $53.21 | $53.58 | $52.66 | $52.88 | $47.65 | 4,424,898 |
2018-02-01 | $53.25 | $54.41 | $53.20 | $54.06 | $48.71 | 3,879,341 |
2018-01-31 | $53.24 | $53.31 | $52.79 | $53.11 | $47.86 | 2,520,142 |
2018-01-30 | $52.99 | $53.25 | $52.29 | $52.64 | $47.43 | 2,912,408 |
2018-01-29 | $53.77 | $53.88 | $53.21 | $53.32 | $48.05 | 3,231,318 |
2018-01-26 | $53.89 | $54.15 | $53.57 | $54.07 | $48.72 | 2,154,900 |
2018-01-25 | $54.29 | $54.65 | $53.46 | $53.48 | $48.19 | 6,075,200 |
2018-01-24 | $53.04 | $54.05 | $53.03 | $53.92 | $48.59 | 5,558,800 |
2018-01-23 | $52.12 | $52.64 | $51.90 | $52.52 | $47.32 | 2,833,300 |
2018-01-22 | $52.42 | $52.55 | $52.23 | $52.55 | $47.35 | 1,805,600 |
2018-01-19 | $53.00 | $53.08 | $52.35 | $52.48 | $47.29 | 2,717,300 |
2018-01-18 | $52.45 | $52.66 | $52.25 | $52.62 | $47.41 | 2,586,300 |
2018-01-17 | $51.80 | $52.55 | $51.77 | $52.24 | $47.07 | 3,409,900 |
2018-01-16 | $51.63 | $51.80 | $51.43 | $51.67 | $46.56 | 4,161,600 |
2018-01-12 | $50.16 | $50.98 | $49.74 | $50.69 | $45.68 | 5,344,500 |
2018-01-11 | $49.37 | $49.70 | $49.22 | $49.70 | $44.78 | 2,818,400 |
2018-01-10 | $50.50 | $50.54 | $49.27 | $49.48 | $44.59 | 6,989,200 |
2018-01-09 | $50.93 | $50.98 | $50.28 | $50.59 | $45.59 | 3,475,200 |
2018-01-08 | $50.85 | $51.21 | $50.78 | $50.98 | $45.94 | 2,978,600 |
2018-01-05 | $50.66 | $51.02 | $50.46 | $50.98 | $45.94 | 2,740,200 |
2018-01-04 | $50.73 | $50.97 | $50.41 | $50.45 | $45.46 | 2,525,000 |
2018-01-03 | $50.78 | $50.94 | $50.27 | $50.37 | $45.39 | 3,567,900 |
2018-01-02 | $49.84 | $50.40 | $49.53 | $50.38 | $45.40 | 3,233,000 |
2017-12-29 | $48.70 | $49.36 | $48.70 | $49.29 | $44.41 | 4,134,400 |
2017-12-28 | $48.50 | $48.76 | $48.40 | $48.57 | $43.77 | 1,427,900 |
2017-12-27 | $48.10 | $48.55 | $48.10 | $48.50 | $43.70 | 1,759,600 |
2017-12-26 | $48.50 | $48.64 | $47.79 | $47.87 | $43.13 | 1,438,500 |
2017-12-22 | $48.67 | $48.87 | $47.83 | $48.16 | $43.40 | 2,786,800 |
2017-12-21 | $49.32 | $49.41 | $48.67 | $48.71 | $43.89 | 2,090,500 |
2017-12-20 | $49.47 | $49.67 | $49.17 | $49.31 | $44.43 | 1,498,200 |
2017-12-19 | $50.92 | $50.92 | $49.45 | $49.49 | $44.59 | 2,813,800 |
2017-12-18 | $50.47 | $50.98 | $50.23 | $50.78 | $45.29 | 2,909,000 |
2017-12-15 | $50.14 | $50.34 | $49.73 | $50.00 | $44.60 | 3,991,400 |
2017-12-14 | $50.44 | $50.54 | $50.02 | $50.02 | $44.61 | 1,523,400 |
2017-12-13 | $49.50 | $50.49 | $49.35 | $50.39 | $44.94 | 3,102,600 |
2017-12-12 | $49.53 | $49.60 | $48.93 | $49.45 | $44.10 | 1,812,600 |
2017-12-11 | $50.01 | $50.14 | $49.69 | $49.70 | $44.33 | 1,257,500 |
2017-12-08 | $49.75 | $50.08 | $49.49 | $50.03 | $44.62 | 1,868,600 |
2017-12-07 | $49.21 | $49.66 | $49.18 | $49.34 | $44.01 | 2,729,829 |
2017-12-06 | $49.91 | $50.10 | $49.41 | $49.57 | $44.21 | 2,527,727 |
2017-12-05 | $50.05 | $50.51 | $49.93 | $50.36 | $44.92 | 3,715,931 |
2017-12-04 | $50.74 | $50.82 | $50.10 | $50.36 | $44.92 | 2,560,555 |
2017-12-01 | $50.17 | $50.81 | $49.81 | $50.46 | $45.01 | 3,916,100 |
2017-11-30 | $50.90 | $51.54 | $50.11 | $50.19 | $44.76 | 5,040,300 |
2017-11-29 | $50.84 | $51.21 | $50.49 | $51.18 | $45.65 | 3,158,800 |
2017-11-28 | $50.82 | $51.02 | $50.55 | $51.00 | $45.49 | 2,999,523 |
2017-11-27 | $51.53 | $51.53 | $50.68 | $50.70 | $45.22 | 2,026,195 |
2017-11-24 | $51.71 | $51.88 | $51.22 | $51.26 | $45.72 | 1,023,835 |
2017-11-22 | $51.30 | $51.58 | $50.99 | $51.43 | $45.87 | 2,840,992 |
2017-11-21 | $50.49 | $51.22 | $50.45 | $51.03 | $45.51 | 3,532,246 |
2017-11-20 | $49.94 | $50.28 | $49.79 | $50.00 | $44.60 | 1,818,300 |
2017-11-17 | $49.95 | $50.56 | $49.76 | $50.26 | $44.83 | 4,389,500 |
2017-11-16 | $49.45 | $49.96 | $49.29 | $49.78 | $44.40 | 2,923,000 |
2017-11-15 | $49.23 | $49.40 | $48.01 | $49.16 | $43.85 | 4,174,441 |
2017-11-14 | $49.75 | $49.87 | $49.26 | $49.40 | $44.06 | 3,364,010 |
2017-11-13 | $49.53 | $49.85 | $49.28 | $49.74 | $44.36 | 4,034,233 |
2017-11-10 | $50.62 | $50.79 | $49.74 | $49.75 | $44.37 | 4,266,917 |
2017-11-09 | $50.33 | $50.91 | $50.14 | $50.77 | $45.28 | 2,518,467 |
2017-11-08 | $50.90 | $51.08 | $50.61 | $50.66 | $45.18 | 1,239,072 |
2017-11-07 | $51.05 | $51.24 | $50.55 | $50.75 | $45.26 | 3,469,788 |
2017-11-06 | $50.47 | $51.13 | $50.13 | $51.06 | $45.54 | 4,606,948 |
2017-11-03 | $50.36 | $50.44 | $49.18 | $50.13 | $44.71 | 3,641,712 |
2017-11-02 | $50.00 | $50.46 | $49.89 | $50.31 | $44.87 | 1,570,967 |
2017-11-01 | $50.39 | $50.64 | $49.97 | $50.08 | $44.67 | 2,293,487 |
2017-10-31 | $50.46 | $50.63 | $50.16 | $50.33 | $44.89 | 3,540,799 |
2017-10-30 | $50.85 | $50.98 | $49.96 | $50.15 | $44.73 | 2,623,951 |
2017-10-27 | $50.47 | $50.87 | $50.14 | $50.68 | $45.20 | 3,860,250 |
2017-10-26 | $50.83 | $51.25 | $50.19 | $50.23 | $44.80 | 3,062,451 |
2017-10-25 | $51.97 | $52.00 | $50.62 | $50.68 | $45.20 | 4,421,673 |
2017-10-24 | $51.34 | $51.75 | $51.27 | $51.65 | $46.07 | 4,144,027 |
2017-10-23 | $52.05 | $52.19 | $51.31 | $51.35 | $45.80 | 3,039,161 |
2017-10-20 | $52.61 | $52.69 | $51.91 | $51.97 | $46.35 | 4,912,922 |
2017-10-19 | $52.34 | $52.60 | $52.16 | $52.56 | $46.88 | 2,714,653 |
2017-10-18 | $52.79 | $52.79 | $52.18 | $52.27 | $46.62 | 2,868,612 |
2017-10-17 | $51.77 | $52.95 | $51.15 | $52.82 | $47.11 | 10,412,022 |
2017-10-16 | $51.94 | $52.35 | $51.48 | $51.48 | $45.92 | 4,804,942 |
2017-10-13 | $52.53 | $52.78 | $51.99 | $52.12 | $46.49 | 3,346,855 |
2017-10-12 | $52.74 | $52.92 | $52.34 | $52.44 | $46.77 | 3,771,236 |
2017-10-11 | $52.73 | $53.08 | $52.59 | $52.93 | $47.21 | 2,668,027 |
2017-10-10 | $53.53 | $53.65 | $52.53 | $52.59 | $46.91 | 3,228,545 |
2017-10-09 | $53.52 | $53.55 | $52.91 | $53.05 | $47.32 | 1,922,897 |
2017-10-06 | $53.70 | $53.79 | $53.28 | $53.57 | $47.78 | 2,269,333 |
2017-10-05 | $54.74 | $55.02 | $53.84 | $54.00 | $48.16 | 3,997,308 |
2017-10-04 | $54.74 | $54.99 | $54.57 | $54.64 | $48.73 | 2,381,318 |
2017-10-03 | $54.59 | $54.99 | $54.51 | $54.84 | $48.91 | 2,318,650 |
2017-10-02 | $54.46 | $54.83 | $54.39 | $54.67 | $48.76 | 1,982,803 |
2017-09-29 | $54.50 | $54.84 | $54.36 | $54.61 | $48.71 | 2,924,902 |
2017-09-28 | $54.22 | $54.55 | $54.09 | $54.44 | $48.56 | 2,700,202 |
2017-09-27 | $54.84 | $55.05 | $54.25 | $54.42 | $48.54 | 2,952,886 |
2017-09-26 | $55.50 | $56.00 | $55.11 | $55.41 | $49.42 | 1,425,178 |
2017-09-25 | $55.61 | $55.83 | $55.39 | $55.59 | $49.58 | 1,471,958 |
2017-09-22 | $55.78 | $56.20 | $55.78 | $55.99 | $49.94 | 1,636,642 |
2017-09-21 | $55.74 | $55.95 | $55.36 | $55.73 | $49.71 | 1,503,742 |
2017-09-20 | $55.87 | $56.41 | $55.48 | $55.86 | $49.82 | 2,404,107 |
2017-09-19 | $55.93 | $56.21 | $55.32 | $55.65 | $49.63 | 3,835,504 |
2017-09-18 | $55.78 | $56.19 | $55.76 | $55.91 | $49.87 | 2,214,690 |
2017-09-15 | $56.06 | $56.11 | $55.81 | $56.06 | $50.00 | 2,197,977 |
2017-09-14 | $55.60 | $56.13 | $55.35 | $56.13 | $50.06 | 1,943,629 |
2017-09-13 | $55.99 | $56.06 | $55.65 | $55.89 | $49.85 | 1,980,451 |
2017-09-12 | $56.20 | $56.39 | $56.10 | $56.24 | $50.16 | 1,541,895 |
2017-09-11 | $55.97 | $56.48 | $55.97 | $56.43 | $50.33 | 1,329,889 |
2017-09-08 | $56.21 | $56.28 | $55.72 | $55.86 | $49.82 | 1,743,912 |
2017-09-07 | $56.54 | $56.73 | $56.18 | $56.41 | $50.31 | 1,571,590 |
2017-09-06 | $55.67 | $56.35 | $55.63 | $56.18 | $50.11 | 3,236,311 |
2017-09-05 | $56.45 | $56.61 | $55.44 | $55.56 | $49.55 | 3,026,077 |
2017-09-01 | $56.75 | $57.01 | $56.54 | $56.76 | $50.62 | 1,719,441 |
2017-08-31 | $56.82 | $56.87 | $56.40 | $56.47 | $50.37 | 1,510,824 |
2017-08-30 | $56.63 | $56.92 | $56.49 | $56.85 | $50.71 | 1,225,782 |
2017-08-29 | $56.33 | $56.65 | $56.17 | $56.59 | $50.47 | 1,362,293 |
2017-08-28 | $57.32 | $57.35 | $56.51 | $56.62 | $50.50 | 1,527,286 |
2017-08-25 | $57.61 | $57.82 | $57.38 | $57.62 | $51.39 | 1,150,252 |
2017-08-24 | $57.47 | $57.58 | $57.22 | $57.29 | $51.10 | 1,659,996 |
2017-08-23 | $56.83 | $57.32 | $56.82 | $57.27 | $51.08 | 1,306,194 |
2017-08-22 | $57.62 | $57.64 | $57.37 | $57.43 | $51.22 | 1,418,079 |
2017-08-21 | $57.12 | $57.45 | $57.02 | $57.33 | $51.13 | 1,146,242 |
2017-08-18 | $56.26 | $57.05 | $56.03 | $56.86 | $50.71 | 1,828,229 |
2017-08-17 | $56.99 | $57.20 | $56.22 | $56.22 | $50.14 | 1,858,360 |
2017-08-16 | $57.19 | $57.21 | $56.66 | $57.11 | $50.94 | 2,745,270 |
2017-08-15 | $56.60 | $56.80 | $56.46 | $56.74 | $50.61 | 724,867 |
2017-08-14 | $56.50 | $56.89 | $56.41 | $56.71 | $50.58 | 2,123,594 |
2017-08-11 | $55.60 | $56.21 | $55.49 | $56.01 | $49.96 | 1,591,263 |
2017-08-10 | $56.01 | $56.07 | $55.47 | $55.58 | $49.57 | 3,133,706 |
2017-08-09 | $55.75 | $56.13 | $55.61 | $56.06 | $50.00 | 1,523,744 |
2017-08-08 | $56.55 | $56.86 | $56.41 | $56.51 | $50.40 | 1,529,315 |
2017-08-07 | $56.38 | $56.44 | $56.20 | $56.39 | $50.29 | 1,688,825 |
2017-08-04 | $56.63 | $56.67 | $56.22 | $56.47 | $50.37 | 1,581,987 |
2017-08-03 | $56.46 | $56.47 | $56.18 | $56.37 | $50.28 | 1,684,967 |
2017-08-02 | $56.08 | $56.67 | $56.00 | $56.39 | $50.29 | 1,508,374 |
2017-08-01 | $56.49 | $56.92 | $56.16 | $56.24 | $50.16 | 3,422,172 |
2017-07-31 | $56.60 | $56.60 | $56.02 | $56.30 | $50.21 | 2,268,665 |
2017-07-28 | $56.58 | $56.69 | $56.17 | $56.68 | $50.55 | 1,738,433 |
2017-07-27 | $57.62 | $57.72 | $56.50 | $56.63 | $50.51 | 2,391,611 |
2017-07-26 | $57.11 | $57.62 | $56.89 | $57.55 | $51.33 | 1,921,495 |
2017-07-25 | $57.47 | $57.47 | $56.97 | $57.03 | $50.87 | 1,765,881 |
2017-07-24 | $57.23 | $57.29 | $56.74 | $57.18 | $51.00 | 1,603,334 |
2017-07-21 | $57.32 | $57.46 | $57.17 | $57.32 | $51.12 | 1,501,800 |
2017-07-20 | $57.16 | $57.43 | $57.10 | $57.25 | $51.06 | 1,596,421 |
2017-07-19 | $57.38 | $57.57 | $57.01 | $57.15 | $50.97 | 1,618,921 |
2017-07-18 | $57.34 | $57.44 | $57.12 | $57.27 | $51.08 | 1,679,590 |
2017-07-17 | $56.96 | $57.41 | $56.76 | $57.20 | $51.02 | 3,076,651 |
2017-07-14 | $56.73 | $57.27 | $56.51 | $57.05 | $50.88 | 2,282,520 |
2017-07-13 | $56.17 | $56.38 | $55.96 | $56.35 | $50.26 | 1,303,570 |
2017-07-12 | $56.20 | $56.39 | $55.68 | $56.02 | $49.96 | 2,639,762 |
2017-07-11 | $55.03 | $55.50 | $55.02 | $55.11 | $49.15 | 1,981,130 |
2017-07-10 | $54.50 | $55.30 | $54.43 | $55.25 | $49.28 | 2,974,252 |
2017-07-07 | $54.01 | $54.23 | $53.51 | $54.14 | $48.29 | 2,054,302 |
2017-07-06 | $53.69 | $53.71 | $53.27 | $53.47 | $47.69 | 2,114,889 |
2017-07-05 | $53.57 | $54.08 | $53.45 | $53.85 | $48.03 | 1,765,391 |
2017-07-03 | $54.11 | $54.36 | $53.83 | $53.90 | $48.07 | 1,376,325 |
2017-06-30 | $53.82 | $54.09 | $53.78 | $53.94 | $48.11 | 1,948,533 |
2017-06-29 | $53.82 | $53.95 | $53.12 | $53.60 | $47.81 | 2,448,738 |
2017-06-28 | $53.98 | $54.45 | $53.76 | $54.36 | $48.48 | 1,707,475 |
2017-06-27 | $53.84 | $53.91 | $53.39 | $53.61 | $47.82 | 1,675,059 |
2017-06-26 | $54.08 | $54.31 | $54.00 | $54.24 | $48.38 | 2,355,147 |
2017-06-23 | $53.28 | $53.72 | $53.10 | $53.56 | $47.77 | 1,300,271 |
2017-06-22 | $53.01 | $53.38 | $52.74 | $53.11 | $47.37 | 1,138,649 |
2017-06-21 | $52.92 | $53.16 | $52.56 | $52.61 | $46.92 | 1,995,599 |
2017-06-20 | $53.49 | $53.49 | $52.83 | $52.83 | $47.12 | 2,458,484 |
2017-06-19 | $54.43 | $54.65 | $53.96 | $54.19 | $47.80 | 2,716,093 |
2017-06-16 | $53.96 | $54.55 | $53.67 | $54.46 | $48.04 | 3,127,207 |
2017-06-15 | $53.51 | $53.88 | $53.23 | $53.78 | $47.44 | 2,883,236 |
2017-06-14 | $53.98 | $54.52 | $53.84 | $54.17 | $47.79 | 4,028,362 |
2017-06-13 | $53.71 | $53.80 | $53.51 | $53.72 | $47.39 | 1,683,199 |
2017-06-12 | $53.34 | $53.59 | $53.06 | $53.59 | $47.28 | 1,788,022 |
2017-06-09 | $53.22 | $53.62 | $53.15 | $53.36 | $47.07 | 2,214,851 |
2017-06-08 | $53.76 | $53.76 | $53.30 | $53.34 | $47.05 | 1,362,076 |
2017-06-07 | $53.44 | $53.60 | $53.00 | $53.41 | $47.12 | 1,578,182 |
2017-06-06 | $53.38 | $53.73 | $53.20 | $53.24 | $46.97 | 1,785,465 |
2017-06-05 | $52.52 | $53.52 | $52.52 | $53.45 | $47.15 | 4,395,492 |
2017-06-02 | $52.25 | $52.47 | $51.88 | $52.00 | $45.87 | 2,710,642 |
2017-06-01 | $51.73 | $52.32 | $51.69 | $52.12 | $45.98 | 2,957,690 |
2017-05-31 | $52.09 | $52.09 | $51.51 | $51.62 | $45.54 | 3,323,076 |
2017-05-30 | $52.58 | $52.68 | $51.94 | $52.05 | $45.92 | 2,567,842 |
2017-05-26 | $52.88 | $53.26 | $52.71 | $53.06 | $46.81 | 1,314,689 |
2017-05-25 | $53.43 | $53.58 | $52.60 | $52.64 | $46.44 | 2,253,993 |
2017-05-24 | $52.42 | $53.14 | $52.34 | $53.10 | $46.84 | 2,221,223 |
2017-05-23 | $52.01 | $52.24 | $51.76 | $52.10 | $45.96 | 1,256,617 |
2017-05-22 | $52.40 | $52.75 | $51.71 | $51.85 | $45.74 | 1,936,624 |
2017-05-19 | $51.51 | $52.24 | $51.44 | $52.01 | $45.88 | 3,883,523 |
2017-05-18 | $50.50 | $51.22 | $50.14 | $50.73 | $44.75 | 5,491,757 |
2017-05-17 | $51.99 | $52.09 | $51.52 | $51.53 | $45.46 | 2,772,692 |
2017-05-16 | $52.69 | $52.95 | $52.54 | $52.54 | $46.35 | 1,250,325 |
2017-05-15 | $52.56 | $52.87 | $52.51 | $52.72 | $46.51 | 2,153,032 |
2017-05-12 | $52.15 | $52.30 | $51.86 | $52.08 | $45.94 | 1,257,033 |
2017-05-11 | $52.09 | $52.12 | $51.78 | $52.02 | $45.89 | 1,279,618 |
2017-05-10 | $51.92 | $52.32 | $51.85 | $52.03 | $45.90 | 1,904,780 |
2017-05-09 | $51.11 | $51.73 | $51.06 | $51.44 | $45.38 | 2,327,668 |
2017-05-08 | $51.47 | $51.58 | $50.83 | $51.01 | $45.00 | 2,162,426 |
2017-05-05 | $50.86 | $51.57 | $50.80 | $51.53 | $45.46 | 1,849,220 |
2017-05-04 | $51.38 | $51.69 | $50.61 | $50.82 | $44.83 | 4,369,516 |
2017-05-03 | $52.14 | $52.19 | $51.51 | $51.59 | $45.51 | 2,020,814 |
2017-05-02 | $51.97 | $52.38 | $51.94 | $52.35 | $46.18 | 2,490,270 |
2017-05-01 | $51.95 | $52.32 | $51.64 | $52.07 | $45.93 | 858,263 |
2017-04-28 | $51.53 | $51.85 | $51.20 | $51.76 | $45.66 | 1,852,392 |
2017-04-27 | $51.61 | $51.64 | $51.21 | $51.44 | $45.38 | 3,252,436 |
2017-04-26 | $51.76 | $51.95 | $50.42 | $50.99 | $44.98 | 8,222,366 |
2017-04-25 | $51.73 | $52.13 | $51.71 | $52.04 | $45.91 | 2,625,412 |
2017-04-24 | $52.35 | $52.58 | $52.19 | $52.23 | $46.08 | 2,316,075 |
2017-04-21 | $51.31 | $51.45 | $51.05 | $51.37 | $45.32 | 1,861,359 |
2017-04-20 | $51.21 | $51.53 | $50.95 | $51.47 | $45.41 | 1,741,567 |
2017-04-19 | $51.36 | $51.39 | $50.71 | $50.93 | $44.93 | 3,343,645 |
2017-04-18 | $51.65 | $51.94 | $51.42 | $51.55 | $45.48 | 2,237,366 |
2017-04-17 | $51.43 | $51.80 | $51.33 | $51.79 | $45.69 | 2,073,623 |
2017-04-13 | $51.52 | $51.89 | $51.09 | $51.19 | $45.16 | 2,296,805 |
2017-04-12 | $51.84 | $51.87 | $51.05 | $51.39 | $45.33 | 4,475,031 |
2017-04-11 | $52.08 | $52.16 | $51.29 | $51.90 | $45.78 | 4,453,987 |
2017-04-10 | $52.00 | $52.24 | $51.67 | $52.08 | $45.94 | 1,910,548 |
2017-04-07 | $51.75 | $52.26 | $51.64 | $52.07 | $45.93 | 3,361,474 |
2017-04-06 | $51.60 | $51.67 | $51.31 | $51.47 | $45.41 | 2,165,720 |
2017-04-05 | $52.05 | $52.25 | $51.62 | $51.67 | $45.58 | 3,047,677 |
2017-04-04 | $51.11 | $51.71 | $51.09 | $51.67 | $45.58 | 2,065,232 |
2017-04-03 | $51.24 | $51.77 | $51.24 | $51.64 | $45.56 | 2,768,014 |
2017-03-31 | $51.48 | $51.55 | $51.00 | $51.17 | $45.14 | 2,502,035 |
2017-03-30 | $51.95 | $52.06 | $51.47 | $51.63 | $45.55 | 3,555,083 |
2017-03-29 | $51.47 | $52.01 | $51.18 | $51.80 | $45.70 | 2,981,057 |
2017-03-28 | $51.65 | $51.90 | $51.21 | $51.26 | $45.22 | 2,290,311 |
2017-03-27 | $50.89 | $51.59 | $50.79 | $51.50 | $45.43 | 2,214,367 |
2017-03-24 | $50.95 | $51.74 | $50.92 | $51.56 | $45.48 | 2,845,111 |
2017-03-23 | $50.04 | $51.00 | $50.04 | $50.75 | $44.77 | 2,964,482 |
2017-03-22 | $49.96 | $50.44 | $49.85 | $50.21 | $44.29 | 3,479,278 |
2017-03-21 | $50.68 | $51.21 | $50.07 | $50.14 | $44.23 | 5,215,584 |
2017-03-20 | $50.23 | $50.79 | $50.07 | $50.41 | $44.47 | 2,533,003 |
2017-03-17 | $49.59 | $50.26 | $49.44 | $50.07 | $44.17 | 5,376,803 |
2017-03-16 | $49.36 | $49.83 | $49.07 | $49.33 | $43.52 | 4,190,146 |
2017-03-15 | $47.44 | $48.85 | $47.18 | $48.76 | $43.01 | 7,509,195 |
2017-03-14 | $47.28 | $47.34 | $46.75 | $47.23 | $41.66 | 2,730,230 |
2017-03-13 | $47.60 | $47.78 | $47.31 | $47.46 | $41.87 | 2,875,611 |
2017-03-10 | $47.67 | $47.89 | $47.43 | $47.55 | $41.95 | 2,639,798 |
2017-03-09 | $47.19 | $47.24 | $46.74 | $47.03 | $41.49 | 3,215,038 |
2017-03-08 | $47.83 | $48.26 | $47.60 | $47.66 | $42.04 | 1,968,071 |
2017-03-07 | $48.53 | $48.65 | $48.04 | $48.21 | $42.53 | 2,256,931 |
2017-03-06 | $48.07 | $48.39 | $47.64 | $48.33 | $42.64 | 2,447,318 |
2017-03-03 | $47.58 | $48.17 | $47.34 | $47.96 | $42.31 | 5,095,907 |
2017-03-02 | $47.00 | $47.11 | $46.54 | $46.67 | $41.17 | 2,182,588 |
2017-03-01 | $46.54 | $47.51 | $46.40 | $47.28 | $41.71 | 5,898,091 |
2017-02-28 | $46.90 | $47.03 | $45.95 | $46.08 | $40.65 | 3,868,049 |
2017-02-27 | $46.91 | $47.18 | $46.73 | $46.87 | $41.35 | 3,041,031 |
2017-02-24 | $46.99 | $47.00 | $46.41 | $46.68 | $41.18 | 3,128,072 |
2017-02-23 | $47.56 | $47.87 | $47.00 | $47.31 | $41.74 | 3,517,033 |
2017-02-22 | $47.15 | $47.36 | $46.75 | $46.99 | $41.45 | 3,180,187 |
2017-02-21 | $45.74 | $47.28 | $45.74 | $47.11 | $41.56 | 4,580,519 |
2017-02-17 | $45.71 | $45.87 | $45.46 | $45.72 | $40.33 | 2,962,511 |
2017-02-16 | $46.13 | $46.40 | $45.86 | $45.97 | $40.55 | 2,308,889 |
2017-02-15 | $46.04 | $46.34 | $45.97 | $46.19 | $40.75 | 2,896,862 |
2017-02-14 | $46.54 | $46.67 | $45.93 | $46.36 | $40.90 | 2,620,120 |
2017-02-13 | $46.72 | $46.82 | $46.18 | $46.49 | $41.01 | 4,368,161 |
2017-02-10 | $45.99 | $47.02 | $45.90 | $46.62 | $41.13 | 5,632,200 |
2017-02-09 | $45.71 | $46.27 | $45.63 | $45.90 | $40.49 | 2,642,166 |
2017-02-08 | $45.10 | $45.61 | $45.06 | $45.47 | $40.11 | 1,918,231 |
2017-02-07 | $45.37 | $45.59 | $44.86 | $45.05 | $39.74 | 2,129,190 |
2017-02-06 | $45.74 | $45.89 | $45.12 | $45.38 | $40.03 | 2,297,492 |
2017-02-03 | $46.00 | $46.14 | $45.61 | $46.02 | $40.60 | 2,676,991 |
2017-02-02 | $45.19 | $45.69 | $45.12 | $45.63 | $40.25 | 4,581,476 |
2017-02-01 | $45.10 | $45.29 | $44.60 | $44.91 | $39.62 | 3,774,485 |
2017-01-31 | $45.06 | $45.43 | $44.67 | $44.81 | $39.53 | 3,443,243 |
2017-01-30 | $45.23 | $45.35 | $44.71 | $45.08 | $39.77 | 3,082,192 |
2017-01-27 | $44.66 | $45.42 | $44.53 | $45.10 | $39.79 | 6,837,480 |
2017-01-26 | $44.79 | $45.14 | $44.03 | $44.41 | $39.18 | 11,962,502 |
2017-01-25 | $44.80 | $45.79 | $44.62 | $45.46 | $40.10 | 8,789,758 |
2017-01-24 | $44.05 | $44.86 | $44.01 | $44.46 | $39.22 | 4,442,866 |
2017-01-23 | $42.88 | $43.92 | $42.75 | $43.83 | $38.67 | 5,667,607 |
2017-01-20 | $42.28 | $42.81 | $41.85 | $42.64 | $37.62 | 6,741,682 |
2017-01-19 | $42.06 | $42.09 | $41.55 | $41.74 | $36.82 | 3,033,694 |
2017-01-18 | $42.19 | $42.35 | $41.68 | $41.97 | $37.02 | 3,174,948 |
2017-01-17 | $42.56 | $42.70 | $42.24 | $42.45 | $37.45 | 2,973,753 |
2017-01-13 | $42.15 | $42.96 | $42.15 | $42.65 | $37.62 | 5,271,855 |
2017-01-12 | $42.12 | $42.46 | $41.93 | $42.03 | $37.08 | 3,127,221 |
2017-01-11 | $41.94 | $42.13 | $41.23 | $41.83 | $36.90 | 6,790,083 |
2017-01-10 | $42.11 | $42.46 | $41.91 | $41.96 | $37.02 | 5,766,284 |
2017-01-09 | $43.04 | $43.11 | $42.14 | $42.34 | $37.35 | 4,227,989 |
2017-01-06 | $43.46 | $43.79 | $43.10 | $43.12 | $38.04 | 3,309,670 |
2017-01-05 | $43.59 | $43.86 | $43.13 | $43.43 | $38.31 | 4,553,683 |
2017-01-04 | $43.56 | $43.73 | $42.76 | $43.10 | $38.02 | 5,214,086 |
2017-01-03 | $44.28 | $44.76 | $43.49 | $43.63 | $38.49 | 4,291,389 |
2016-12-30 | $44.36 | $44.49 | $43.86 | $43.97 | $38.79 | 3,459,344 |
2016-12-29 | $43.91 | $44.49 | $43.79 | $44.21 | $39.00 | 2,476,802 |
2016-12-28 | $43.71 | $43.77 | $43.47 | $43.72 | $38.57 | 1,771,746 |
2016-12-27 | $43.64 | $43.89 | $43.37 | $43.44 | $38.32 | 1,857,335 |
2016-12-23 | $43.26 | $43.78 | $43.13 | $43.70 | $38.55 | 1,671,909 |
2016-12-22 | $43.07 | $43.34 | $42.65 | $43.26 | $38.16 | 4,933,362 |
2016-12-21 | $43.85 | $43.94 | $43.51 | $43.52 | $38.39 | 1,949,737 |
2016-12-20 | $44.20 | $44.49 | $43.94 | $44.06 | $38.69 | 2,212,863 |
2016-12-19 | $44.29 | $44.58 | $44.20 | $44.26 | $38.87 | 2,108,670 |
2016-12-16 | $45.12 | $45.20 | $44.12 | $44.37 | $38.96 | 4,420,667 |
2016-12-15 | $44.79 | $45.22 | $44.52 | $45.09 | $39.60 | 4,729,803 |
2016-12-14 | $46.33 | $46.39 | $45.00 | $45.14 | $39.64 | 4,425,747 |
2016-12-13 | $46.21 | $46.69 | $45.93 | $46.26 | $40.62 | 3,596,129 |
2016-12-12 | $46.32 | $46.44 | $45.99 | $46.21 | $40.58 | 3,464,888 |
2016-12-09 | $45.54 | $46.00 | $45.30 | $45.84 | $40.25 | 3,934,884 |
2016-12-08 | $45.00 | $45.71 | $44.78 | $45.55 | $40.00 | 3,323,689 |
2016-12-07 | $44.67 | $45.24 | $44.58 | $45.00 | $39.52 | 4,365,638 |
2016-12-06 | $44.07 | $44.49 | $44.05 | $44.34 | $38.94 | 4,100,134 |
2016-12-05 | $43.48 | $43.95 | $43.47 | $43.70 | $38.38 | 4,181,922 |
2016-12-02 | $43.40 | $43.85 | $43.15 | $43.22 | $37.95 | 4,777,550 |
2016-12-01 | $43.95 | $44.09 | $43.06 | $43.27 | $38.00 | 7,382,233 |
2016-11-30 | $44.31 | $44.44 | $43.98 | $44.12 | $38.74 | 5,035,279 |
2016-11-29 | $43.91 | $44.20 | $43.82 | $44.05 | $38.68 | 3,487,628 |
2016-11-28 | $44.15 | $44.20 | $43.97 | $44.00 | $38.64 | 3,428,667 |
2016-11-25 | $43.77 | $44.15 | $43.74 | $44.08 | $38.71 | 1,962,100 |
2016-11-23 | $43.03 | $43.69 | $42.90 | $43.67 | $38.35 | 5,825,242 |
2016-11-22 | $44.06 | $44.10 | $43.33 | $43.49 | $38.19 | 6,733,936 |
2016-11-21 | $43.49 | $43.92 | $43.47 | $43.61 | $38.30 | 3,150,731 |
2016-11-18 | $44.30 | $44.41 | $42.86 | $42.97 | $37.73 | 6,811,249 |
2016-11-17 | $44.73 | $45.18 | $43.95 | $44.21 | $38.82 | 9,857,630 |
2016-11-16 | $44.49 | $45.09 | $44.24 | $44.56 | $39.13 | 6,568,030 |
2016-11-15 | $44.67 | $45.73 | $44.54 | $44.74 | $39.29 | 8,374,163 |
2016-11-14 | $43.58 | $44.37 | $43.40 | $44.12 | $38.74 | 12,065,408 |
2016-11-11 | $43.29 | $44.07 | $42.44 | $43.34 | $38.06 | 16,624,621 |
2016-11-10 | $46.66 | $46.83 | $43.92 | $44.20 | $38.81 | 13,356,503 |
2016-11-09 | $47.54 | $48.69 | $46.34 | $48.29 | $42.41 | 17,604,170 |
2016-11-08 | $51.99 | $53.14 | $51.79 | $52.79 | $46.36 | 7,823,316 |
2016-11-07 | $51.40 | $52.13 | $51.25 | $51.88 | $45.56 | 12,045,181 |
2016-11-04 | $48.86 | $49.99 | $48.54 | $49.35 | $43.34 | 10,954,630 |
2016-11-03 | $48.88 | $49.40 | $48.67 | $48.85 | $42.90 | 8,103,881 |
2016-11-02 | $48.87 | $49.24 | $48.15 | $48.65 | $42.72 | 8,250,448 |
2016-11-01 | $50.87 | $50.88 | $49.01 | $49.39 | $43.37 | 10,856,580 |
2016-10-31 | $50.77 | $51.04 | $50.59 | $50.83 | $44.64 | 3,523,573 |
2016-10-28 | $51.12 | $51.89 | $49.69 | $50.64 | $44.47 | 13,096,132 |
2016-10-27 | $51.29 | $51.37 | $50.67 | $51.03 | $44.81 | 2,949,237 |
2016-10-26 | $51.45 | $51.68 | $51.03 | $51.08 | $44.86 | 2,682,706 |
2016-10-25 | $52.05 | $52.30 | $51.82 | $51.86 | $45.54 | 3,005,795 |
2016-10-24 | $52.40 | $52.49 | $51.92 | $52.13 | $45.78 | 1,717,567 |
2016-10-21 | $51.32 | $52.12 | $51.29 | $51.95 | $45.62 | 3,455,781 |
2016-10-20 | $52.01 | $52.30 | $51.74 | $51.76 | $45.45 | 3,423,543 |
2016-10-19 | $51.75 | $52.39 | $51.52 | $52.36 | $45.98 | 6,514,280 |
2016-10-18 | $51.04 | $51.60 | $50.88 | $51.54 | $45.26 | 4,785,186 |
2016-10-17 | $50.14 | $50.67 | $50.14 | $50.21 | $44.09 | 2,828,046 |
2016-10-14 | $50.65 | $50.84 | $49.92 | $49.98 | $43.89 | 4,149,081 |
2016-10-13 | $49.97 | $50.32 | $49.59 | $50.13 | $44.02 | 3,903,968 |
2016-10-12 | $50.53 | $50.80 | $50.30 | $50.48 | $44.33 | 2,589,495 |
2016-10-11 | $51.02 | $51.14 | $50.53 | $50.63 | $44.46 | 3,708,401 |
2016-10-10 | $50.40 | $51.26 | $50.32 | $50.92 | $44.72 | 5,274,630 |
2016-10-07 | $49.75 | $49.76 | $48.82 | $49.19 | $43.20 | 3,357,290 |
2016-10-06 | $49.77 | $49.90 | $49.44 | $49.54 | $43.50 | 2,723,616 |
2016-10-05 | $49.76 | $50.06 | $49.51 | $49.93 | $43.85 | 3,795,559 |
2016-10-04 | $49.19 | $49.80 | $49.07 | $49.40 | $43.38 | 5,285,308 |
2016-10-03 | $48.81 | $49.30 | $48.53 | $49.16 | $43.17 | 3,148,782 |
2016-09-30 | $49.09 | $49.22 | $48.45 | $48.48 | $42.57 | 4,054,779 |
2016-09-29 | $49.24 | $49.87 | $48.48 | $48.65 | $42.72 | 5,855,364 |
2016-09-28 | $48.95 | $49.60 | $48.52 | $49.47 | $43.44 | 3,865,747 |
2016-09-27 | $47.87 | $49.03 | $47.50 | $48.95 | $42.99 | 4,722,456 |
2016-09-26 | $47.84 | $47.98 | $47.13 | $47.16 | $41.41 | 5,140,221 |
2016-09-23 | $48.53 | $48.53 | $47.76 | $47.90 | $42.06 | 5,038,165 |
2016-09-22 | $48.40 | $48.86 | $48.16 | $48.70 | $42.77 | 6,549,572 |
2016-09-21 | $46.84 | $47.70 | $46.74 | $47.61 | $41.81 | 5,730,856 |
2016-09-20 | $46.94 | $47.00 | $46.57 | $46.65 | $40.97 | 3,570,124 |
2016-09-19 | $46.96 | $46.97 | $46.60 | $46.72 | $41.03 | 4,103,061 |
2016-09-16 | $46.98 | $46.99 | $46.22 | $46.77 | $41.07 | 4,777,242 |
2016-09-15 | $47.68 | $47.85 | $47.30 | $47.43 | $41.65 | 6,071,374 |
2016-09-14 | $48.03 | $48.39 | $47.53 | $47.68 | $41.87 | 5,613,195 |
2016-09-13 | $48.67 | $48.82 | $47.92 | $48.31 | $42.42 | 6,052,449 |
2016-09-12 | $48.47 | $49.67 | $48.06 | $49.46 | $43.43 | 5,069,127 |
2016-09-09 | $50.02 | $50.22 | $49.18 | $49.19 | $43.20 | 3,479,198 |
2016-09-08 | $51.65 | $51.92 | $50.66 | $50.73 | $44.55 | 2,966,987 |
2016-09-07 | $52.00 | $52.06 | $51.35 | $51.53 | $45.25 | 3,308,335 |
2016-09-06 | $51.89 | $52.04 | $51.56 | $52.01 | $45.67 | 5,188,358 |
2016-09-02 | $51.43 | $51.81 | $51.07 | $51.48 | $45.21 | 5,192,486 |
2016-09-01 | $50.27 | $50.74 | $50.05 | $50.72 | $44.54 | 2,670,956 |
2016-08-31 | $50.45 | $50.69 | $50.12 | $50.47 | $44.32 | 2,729,322 |
2016-08-30 | $51.15 | $51.36 | $50.40 | $50.74 | $44.56 | 2,174,129 |
2016-08-29 | $51.05 | $51.38 | $50.96 | $51.26 | $45.01 | 2,122,600 |
2016-08-26 | $52.17 | $52.90 | $50.77 | $51.07 | $44.85 | 4,499,799 |
2016-08-25 | $51.64 | $51.97 | $51.57 | $51.95 | $45.62 | 1,899,515 |
2016-08-24 | $51.26 | $51.81 | $51.18 | $51.70 | $45.40 | 2,868,927 |
2016-08-23 | $52.90 | $53.11 | $51.28 | $51.36 | $45.10 | 5,448,959 |
2016-08-22 | $52.67 | $52.79 | $52.18 | $52.62 | $46.21 | 1,708,287 |
2016-08-19 | $52.86 | $53.11 | $52.56 | $52.91 | $46.46 | 2,323,639 |
2016-08-18 | $53.22 | $53.50 | $52.97 | $53.35 | $46.85 | 1,932,878 |
2016-08-17 | $53.23 | $53.27 | $52.55 | $53.05 | $46.59 | 2,862,054 |
2016-08-16 | $53.98 | $54.15 | $53.55 | $53.62 | $47.09 | 2,901,594 |
2016-08-15 | $53.47 | $54.25 | $53.47 | $53.80 | $47.24 | 4,386,110 |
2016-08-12 | $53.25 | $53.46 | $52.61 | $52.96 | $46.51 | 2,869,375 |
2016-08-11 | $52.45 | $53.22 | $52.35 | $52.98 | $46.52 | 4,354,340 |
2016-08-10 | $52.25 | $52.32 | $51.86 | $51.99 | $45.66 | 3,043,700 |
2016-08-09 | $51.45 | $52.01 | $51.39 | $51.74 | $45.44 | 3,869,196 |
2016-08-08 | $50.72 | $51.38 | $50.71 | $51.02 | $44.80 | 1,798,628 |
2016-08-05 | $49.91 | $50.48 | $49.60 | $50.36 | $44.22 | 2,168,420 |
2016-08-04 | $49.80 | $49.94 | $49.48 | $49.61 | $43.57 | 1,916,573 |
2016-08-03 | $49.06 | $49.71 | $48.90 | $49.64 | $43.59 | 2,308,475 |
2016-08-02 | $49.66 | $49.81 | $48.76 | $49.16 | $43.17 | 3,974,005 |
2016-08-01 | $49.50 | $49.81 | $49.42 | $49.54 | $43.50 | 2,109,387 |
2016-07-29 | $49.59 | $49.79 | $49.22 | $49.68 | $43.63 | 3,701,467 |
2016-07-28 | $49.68 | $49.77 | $49.04 | $49.52 | $43.49 | 1,913,679 |
2016-07-27 | $50.20 | $50.57 | $49.28 | $49.76 | $43.70 | 2,832,407 |
2016-07-26 | $50.28 | $50.49 | $49.97 | $50.03 | $43.93 | 1,275,174 |
2016-07-25 | $51.00 | $51.12 | $50.14 | $50.19 | $44.07 | 1,982,374 |
2016-07-22 | $51.09 | $51.43 | $50.92 | $51.36 | $45.10 | 1,072,367 |
2016-07-21 | $50.99 | $51.39 | $50.85 | $51.06 | $44.84 | 1,793,331 |
2016-07-20 | $50.83 | $51.21 | $50.57 | $51.17 | $44.94 | 1,872,773 |
2016-07-19 | $50.75 | $51.03 | $50.66 | $50.91 | $44.71 | 1,569,111 |
2016-07-18 | $50.48 | $51.32 | $50.42 | $51.32 | $45.07 | 2,063,061 |
2016-07-15 | $50.67 | $50.92 | $50.42 | $50.65 | $44.48 | 1,888,241 |
2016-07-14 | $51.12 | $51.44 | $50.77 | $50.83 | $44.64 | 3,542,444 |
2016-07-13 | $51.07 | $51.14 | $50.40 | $50.52 | $44.36 | 2,031,390 |
2016-07-12 | $50.92 | $51.14 | $50.71 | $50.87 | $44.67 | 2,145,932 |
2016-07-11 | $50.29 | $50.54 | $49.88 | $50.06 | $43.96 | 2,492,618 |
2016-07-08 | $49.00 | $49.73 | $48.78 | $49.69 | $43.64 | 2,097,121 |
2016-07-07 | $48.77 | $48.91 | $48.10 | $48.41 | $42.51 | 1,907,108 |
2016-07-06 | $48.64 | $48.67 | $47.84 | $48.50 | $42.59 | 3,433,273 |
2016-07-05 | $49.63 | $49.92 | $48.79 | $48.80 | $42.85 | 2,794,694 |
2016-07-01 | $50.59 | $51.04 | $50.13 | $50.51 | $44.36 | 2,269,525 |
2016-06-30 | $49.41 | $50.40 | $49.30 | $50.37 | $44.23 | 3,471,065 |
2016-06-29 | $48.46 | $49.40 | $48.43 | $49.34 | $43.33 | 2,708,500 |
2016-06-28 | $47.33 | $47.80 | $47.29 | $47.66 | $41.85 | 3,121,076 |
2016-06-27 | $47.06 | $47.26 | $45.92 | $46.31 | $40.67 | 4,740,677 |
2016-06-24 | $47.53 | $48.57 | $47.25 | $47.33 | $41.56 | 5,664,114 |
2016-06-23 | $50.57 | $50.71 | $50.04 | $50.71 | $44.53 | 2,207,633 |
2016-06-22 | $49.28 | $49.61 | $49.03 | $49.57 | $43.04 | 2,815,369 |
2016-06-21 | $49.88 | $49.92 | $49.21 | $49.59 | $42.56 | 2,730,283 |
2016-06-20 | $49.75 | $49.91 | $49.42 | $49.53 | $42.51 | 2,466,937 |
2016-06-17 | $48.57 | $48.83 | $48.36 | $48.69 | $41.79 | 2,370,634 |
2016-06-16 | $47.85 | $48.38 | $47.29 | $48.35 | $41.49 | 2,750,318 |
2016-06-15 | $47.97 | $48.63 | $47.87 | $48.18 | $41.35 | 3,038,430 |
2016-06-14 | $47.71 | $48.07 | $47.34 | $47.64 | $40.89 | 3,962,041 |
2016-06-13 | $48.59 | $48.71 | $48.15 | $48.26 | $41.42 | 2,324,834 |
2016-06-10 | $49.76 | $49.96 | $48.91 | $49.11 | $42.15 | 3,105,581 |
2016-06-09 | $51.15 | $51.38 | $50.67 | $50.69 | $43.50 | 2,263,775 |
2016-06-08 | $51.64 | $51.97 | $51.48 | $51.72 | $44.39 | 2,965,880 |
2016-06-07 | $50.02 | $50.88 | $50.02 | $50.80 | $43.60 | 2,083,667 |
2016-06-06 | $50.05 | $50.27 | $49.71 | $49.81 | $42.75 | 1,924,072 |
2016-06-03 | $49.80 | $50.06 | $49.52 | $49.82 | $42.76 | 1,951,184 |
2016-06-02 | $49.33 | $49.77 | $49.29 | $49.36 | $42.36 | 2,168,734 |
2016-06-01 | $49.33 | $49.86 | $49.24 | $49.80 | $42.74 | 2,131,438 |
2016-05-31 | $50.50 | $50.71 | $49.75 | $49.88 | $42.81 | 2,137,377 |
2016-05-27 | $50.40 | $50.80 | $50.28 | $50.55 | $43.38 | 1,397,064 |
2016-05-26 | $50.43 | $50.63 | $50.12 | $50.52 | $43.36 | 1,862,820 |
2016-05-25 | $50.30 | $50.69 | $50.07 | $50.18 | $43.07 | 1,845,290 |
2016-05-24 | $49.89 | $49.98 | $49.58 | $49.84 | $42.77 | 1,575,807 |
2016-05-23 | $49.65 | $49.96 | $49.41 | $49.51 | $42.49 | 1,701,533 |
2016-05-20 | $49.84 | $50.11 | $49.76 | $49.96 | $42.88 | 1,400,096 |
2016-05-19 | $49.58 | $49.80 | $49.04 | $49.49 | $42.47 | 2,150,151 |
2016-05-18 | $50.31 | $50.62 | $49.75 | $50.01 | $42.92 | 2,870,200 |
2016-05-17 | $50.54 | $50.89 | $50.29 | $50.80 | $43.60 | 2,060,643 |
2016-05-16 | $50.68 | $51.25 | $50.68 | $50.96 | $43.73 | 1,451,628 |
2016-05-13 | $51.15 | $51.38 | $50.54 | $50.61 | $43.43 | 1,829,241 |
2016-05-12 | $51.78 | $52.02 | $51.13 | $51.50 | $44.20 | 1,914,669 |
2016-05-11 | $51.04 | $51.72 | $51.03 | $51.31 | $44.04 | 1,420,575 |
2016-05-10 | $50.76 | $51.56 | $50.64 | $51.53 | $44.22 | 1,810,315 |
2016-05-09 | $50.78 | $50.87 | $49.95 | $50.43 | $43.28 | 2,751,996 |
2016-05-06 | $50.72 | $51.42 | $50.63 | $51.38 | $44.10 | 2,261,690 |
2016-05-05 | $52.16 | $52.19 | $51.14 | $51.22 | $43.96 | 3,087,735 |
2016-05-04 | $51.72 | $51.90 | $51.38 | $51.67 | $44.34 | 2,643,493 |
2016-05-03 | $52.95 | $53.09 | $52.31 | $52.50 | $45.06 | 2,641,394 |
2016-05-02 | $54.33 | $54.33 | $53.60 | $53.98 | $46.33 | 1,429,383 |
2016-04-29 | $53.98 | $54.31 | $53.59 | $54.04 | $46.38 | 2,040,676 |
2016-04-28 | $53.60 | $54.08 | $53.26 | $53.40 | $45.83 | 1,580,838 |
2016-04-27 | $53.22 | $54.09 | $53.18 | $54.06 | $46.40 | 1,701,535 |
2016-04-26 | $53.14 | $53.36 | $52.72 | $53.33 | $45.77 | 1,479,119 |
2016-04-25 | $52.69 | $52.98 | $52.34 | $52.53 | $45.08 | 1,664,553 |
2016-04-22 | $53.01 | $53.58 | $52.99 | $53.03 | $45.51 | 1,467,389 |
2016-04-21 | $53.43 | $53.62 | $52.92 | $52.95 | $45.44 | 1,378,197 |
2016-04-20 | $53.71 | $54.04 | $53.38 | $53.76 | $46.14 | 1,657,267 |
2016-04-19 | $52.98 | $53.95 | $52.89 | $53.84 | $46.21 | 2,630,004 |
2016-04-18 | $52.35 | $52.96 | $52.14 | $52.41 | $44.98 | 1,542,978 |
2016-04-15 | $52.71 | $52.99 | $52.49 | $52.49 | $45.05 | 1,313,509 |
2016-04-14 | $53.24 | $53.41 | $52.99 | $53.02 | $45.50 | 1,187,480 |
2016-04-13 | $52.87 | $52.98 | $52.55 | $52.91 | $45.41 | 1,630,709 |
2016-04-12 | $51.84 | $52.67 | $51.43 | $52.57 | $45.12 | 2,507,997 |
2016-04-11 | $51.78 | $52.19 | $51.50 | $51.53 | $44.22 | 2,521,373 |
2016-04-08 | $51.78 | $51.99 | $51.08 | $51.22 | $43.96 | 1,774,674 |
2016-04-07 | $51.31 | $51.44 | $50.57 | $50.95 | $43.73 | 2,313,245 |
2016-04-06 | $51.32 | $52.06 | $51.15 | $52.05 | $44.67 | 2,213,500 |
2016-04-05 | $51.99 | $52.19 | $51.50 | $51.61 | $44.29 | 2,088,084 |
2016-04-04 | $53.70 | $53.75 | $52.73 | $52.96 | $45.45 | 2,176,243 |
2016-04-01 | $52.77 | $53.80 | $52.62 | $53.68 | $46.07 | 1,892,907 |
2016-03-31 | $54.42 | $54.69 | $53.33 | $53.70 | $46.09 | 2,115,953 |
2016-03-30 | $54.32 | $54.57 | $54.07 | $54.12 | $46.45 | 2,808,817 |
2016-03-29 | $52.75 | $53.71 | $52.42 | $53.66 | $46.05 | 1,930,608 |
2016-03-28 | $52.67 | $52.98 | $52.65 | $52.91 | $45.41 | 1,398,811 |
2016-03-24 | $51.99 | $52.54 | $51.76 | $52.34 | $44.92 | 1,848,670 |
2016-03-23 | $52.82 | $52.85 | $52.23 | $52.47 | $45.03 | 2,386,546 |
2016-03-22 | $52.69 | $53.35 | $52.51 | $53.18 | $45.64 | 2,247,751 |
2016-03-21 | $52.94 | $53.59 | $52.68 | $53.01 | $45.49 | 1,708,622 |
2016-03-18 | $53.37 | $53.89 | $52.81 | $52.99 | $45.48 | 4,189,523 |
2016-03-17 | $52.00 | $53.01 | $51.81 | $52.87 | $45.37 | 3,181,343 |
2016-03-16 | $49.80 | $51.48 | $49.77 | $51.41 | $44.12 | 2,719,146 |
2016-03-15 | $50.45 | $50.51 | $49.97 | $50.06 | $42.96 | 2,071,984 |
2016-03-14 | $51.06 | $51.08 | $50.72 | $50.89 | $43.67 | 1,239,145 |
2016-03-11 | $50.99 | $51.51 | $50.88 | $51.27 | $44.00 | 3,902,816 |
2016-03-10 | $50.85 | $50.93 | $49.55 | $50.38 | $43.24 | 2,364,627 |
2016-03-09 | $50.77 | $50.92 | $50.42 | $50.69 | $43.50 | 2,316,714 |
2016-03-08 | $50.82 | $50.82 | $50.05 | $50.09 | $42.99 | 2,737,019 |
2016-03-07 | $50.69 | $51.55 | $50.61 | $51.37 | $44.09 | 1,977,431 |
2016-03-04 | $51.06 | $51.60 | $50.86 | $50.99 | $43.76 | 7,585,736 |
2016-03-03 | $50.38 | $50.78 | $50.13 | $50.43 | $43.28 | 2,062,478 |
2016-03-02 | $49.75 | $50.67 | $49.68 | $50.65 | $43.47 | 4,965,132 |
2016-03-01 | $49.38 | $49.93 | $48.96 | $49.90 | $42.82 | 2,050,017 |
2016-02-29 | $48.29 | $48.70 | $48.08 | $48.48 | $41.61 | 1,638,477 |
2016-02-26 | $48.71 | $48.86 | $47.82 | $47.85 | $41.07 | 2,079,743 |
2016-02-25 | $48.14 | $48.39 | $47.64 | $48.35 | $41.49 | 1,388,732 |
2016-02-24 | $47.20 | $47.98 | $46.59 | $47.81 | $41.03 | 2,696,217 |
2016-02-23 | $48.30 | $48.54 | $47.67 | $47.73 | $40.96 | 2,167,324 |
2016-02-22 | $48.60 | $48.83 | $48.53 | $48.64 | $41.74 | 1,695,375 |
2016-02-19 | $47.80 | $48.08 | $47.53 | $47.81 | $41.03 | 2,260,831 |
2016-02-18 | $48.64 | $48.74 | $47.70 | $47.85 | $41.07 | 2,489,550 |
2016-02-17 | $46.51 | $48.30 | $46.43 | $47.76 | $40.99 | 3,952,144 |
2016-02-16 | $46.19 | $46.44 | $45.74 | $46.01 | $39.49 | 1,857,663 |
2016-02-12 | $44.75 | $45.21 | $44.40 | $45.19 | $38.78 | 2,146,832 |
2016-02-11 | $44.37 | $44.67 | $43.42 | $44.15 | $37.89 | 5,488,201 |
2016-02-10 | $45.60 | $46.01 | $45.05 | $45.35 | $38.92 | 2,232,733 |
2016-02-09 | $45.39 | $46.02 | $44.95 | $45.33 | $38.90 | 2,671,598 |
2016-02-08 | $46.41 | $46.54 | $45.74 | $46.12 | $39.58 | 2,263,810 |
2016-02-05 | $47.95 | $48.05 | $46.93 | $47.11 | $40.43 | 1,582,089 |
2016-02-04 | $48.18 | $49.11 | $48.02 | $48.30 | $41.45 | 3,052,464 |
2016-02-03 | $47.32 | $47.86 | $46.38 | $47.82 | $41.04 | 3,082,934 |
2016-02-02 | $47.40 | $47.42 | $46.49 | $46.73 | $40.10 | 2,800,201 |
2016-02-01 | $47.58 | $48.20 | $47.11 | $48.12 | $41.30 | 2,219,035 |
2016-01-29 | $47.05 | $48.41 | $46.87 | $48.39 | $41.53 | 3,464,929 |
2016-01-28 | $46.72 | $46.74 | $45.91 | $46.49 | $39.90 | 3,527,113 |
2016-01-27 | $45.68 | $46.31 | $45.27 | $45.63 | $39.16 | 3,074,724 |
2016-01-26 | $45.05 | $45.78 | $45.01 | $45.72 | $39.24 | 2,142,738 |
2016-01-25 | $45.17 | $45.32 | $44.60 | $44.62 | $38.29 | 1,937,608 |
2016-01-22 | $45.58 | $45.93 | $45.13 | $45.49 | $39.04 | 3,056,394 |
2016-01-21 | $44.38 | $44.87 | $44.02 | $44.14 | $37.88 | 3,026,146 |
2016-01-20 | $44.16 | $44.46 | $43.17 | $44.35 | $38.06 | 3,395,028 |
2016-01-19 | $45.33 | $45.46 | $44.53 | $44.92 | $38.55 | 3,219,057 |
2016-01-15 | $44.92 | $45.27 | $44.32 | $44.79 | $38.44 | 4,655,287 |
2016-01-14 | $46.26 | $46.67 | $45.72 | $46.46 | $39.87 | 2,408,379 |
2016-01-13 | $46.61 | $46.88 | $45.56 | $46.01 | $39.49 | 2,229,466 |
2016-01-12 | $46.47 | $46.79 | $45.93 | $46.30 | $39.74 | 1,783,336 |
2016-01-11 | $45.82 | $46.21 | $45.46 | $46.01 | $39.49 | 2,520,930 |
2016-01-08 | $46.24 | $46.83 | $45.34 | $45.37 | $38.94 | 2,977,821 |
2016-01-07 | $46.78 | $47.32 | $46.04 | $46.05 | $39.52 | 3,067,568 |
2016-01-06 | $48.17 | $48.52 | $47.87 | $47.92 | $41.13 | 2,006,024 |
2016-01-05 | $49.14 | $49.39 | $48.71 | $48.92 | $41.98 | 1,941,349 |
2016-01-04 | $49.15 | $49.49 | $48.53 | $49.07 | $42.11 | 3,181,603 |
2015-12-31 | $49.77 | $50.33 | $49.75 | $49.83 | $42.76 | 962,893 |
2015-12-30 | $50.39 | $50.48 | $49.65 | $49.75 | $42.70 | 2,126,305 |
2015-12-29 | $50.96 | $51.22 | $50.48 | $50.54 | $43.37 | 1,238,456 |
2015-12-28 | $50.88 | $51.09 | $50.80 | $50.86 | $43.36 | 1,190,209 |
2015-12-24 | $51.16 | $51.43 | $50.90 | $50.94 | $43.43 | 514,093 |
2015-12-23 | $51.27 | $51.65 | $50.90 | $51.17 | $43.63 | 2,225,489 |
2015-12-22 | $51.19 | $51.39 | $50.98 | $51.08 | $43.55 | 1,838,786 |
2015-12-21 | $50.73 | $51.44 | $50.73 | $50.91 | $43.41 | 1,836,604 |
2015-12-18 | $52.04 | $52.17 | $51.18 | $51.31 | $43.39 | 4,108,171 |
2015-12-17 | $52.15 | $52.51 | $51.61 | $52.12 | $44.08 | 2,605,459 |
2015-12-16 | $51.47 | $52.26 | $51.32 | $52.14 | $44.10 | 3,692,191 |
2015-12-15 | $50.14 | $51.34 | $50.14 | $51.13 | $43.24 | 3,941,594 |
2015-12-14 | $49.52 | $49.52 | $48.67 | $49.50 | $41.86 | 3,588,932 |
2015-12-11 | $49.66 | $49.85 | $49.25 | $49.28 | $41.68 | 3,372,264 |
2015-12-10 | $50.89 | $51.04 | $50.44 | $50.50 | $42.71 | 2,855,186 |
2015-12-09 | $50.72 | $51.65 | $50.70 | $50.85 | $43.00 | 2,954,350 |
2015-12-08 | $50.93 | $51.14 | $50.64 | $50.82 | $42.98 | 3,894,702 |
2015-12-07 | $52.23 | $52.35 | $51.58 | $51.68 | $43.71 | 2,277,383 |
2015-12-04 | $52.54 | $53.01 | $52.34 | $52.80 | $44.65 | 2,862,335 |
2015-12-03 | $53.43 | $54.00 | $52.16 | $52.51 | $44.41 | 3,492,976 |
2015-12-02 | $54.16 | $54.38 | $53.29 | $53.43 | $45.19 | 2,337,481 |
2015-12-01 | $53.99 | $54.46 | $53.80 | $54.40 | $46.01 | 2,799,099 |
2015-11-30 | $54.31 | $54.66 | $53.52 | $53.59 | $45.32 | 3,218,370 |
2015-11-27 | $54.67 | $54.70 | $54.17 | $54.26 | $45.89 | 1,368,338 |
2015-11-25 | $55.08 | $55.08 | $54.49 | $54.67 | $46.23 | 1,883,740 |
2015-11-24 | $55.04 | $55.50 | $54.95 | $55.13 | $46.62 | 2,151,246 |
2015-11-23 | $55.46 | $55.64 | $55.19 | $55.20 | $46.68 | 1,668,293 |
2015-11-20 | $55.31 | $55.80 | $55.16 | $55.50 | $46.94 | 2,143,382 |
2015-11-19 | $54.60 | $55.06 | $54.58 | $54.88 | $46.41 | 3,074,041 |
2015-11-18 | $53.57 | $54.17 | $53.46 | $54.06 | $45.72 | 1,356,047 |
2015-11-17 | $53.51 | $53.70 | $53.13 | $53.54 | $45.28 | 2,078,331 |
2015-11-16 | $52.72 | $53.57 | $52.53 | $53.54 | $45.28 | 2,627,714 |
2015-11-13 | $53.39 | $53.47 | $52.79 | $52.99 | $44.81 | 2,693,849 |
2015-11-12 | $53.51 | $53.85 | $53.31 | $53.41 | $45.17 | 1,765,254 |
2015-11-11 | $53.89 | $54.16 | $53.63 | $53.90 | $45.58 | 1,913,365 |
2015-11-10 | $53.45 | $53.79 | $53.23 | $53.70 | $45.41 | 1,691,735 |
2015-11-09 | $54.19 | $54.29 | $53.18 | $53.57 | $45.30 | 3,647,672 |
2015-11-06 | $54.38 | $54.71 | $53.91 | $54.53 | $46.12 | 2,609,647 |
2015-11-05 | $55.55 | $55.84 | $55.13 | $55.15 | $46.64 | 1,538,630 |
2015-11-04 | $56.15 | $56.34 | $55.55 | $55.70 | $47.11 | 2,096,827 |
2015-11-03 | $55.07 | $56.40 | $55.00 | $56.11 | $47.45 | 3,083,770 |
2015-11-02 | $54.85 | $55.39 | $54.85 | $55.26 | $46.73 | 2,050,955 |
2015-10-30 | $54.71 | $54.89 | $54.36 | $54.72 | $46.28 | 2,052,020 |
2015-10-29 | $54.34 | $54.68 | $54.30 | $54.40 | $46.01 | 2,265,234 |
2015-10-28 | $55.04 | $55.47 | $54.32 | $54.67 | $46.23 | 2,621,798 |
2015-10-27 | $55.08 | $55.14 | $54.75 | $54.93 | $46.45 | 1,928,140 |
2015-10-26 | $55.31 | $55.51 | $55.15 | $55.37 | $46.83 | 1,709,442 |
2015-10-23 | $55.46 | $55.55 | $55.05 | $55.10 | $46.60 | 2,583,843 |
2015-10-22 | $54.91 | $55.66 | $54.61 | $55.23 | $46.71 | 2,350,870 |
2015-10-21 | $54.73 | $54.74 | $54.24 | $54.34 | $45.96 | 1,358,703 |
2015-10-20 | $54.63 | $54.92 | $54.40 | $54.88 | $46.41 | 1,404,259 |
2015-10-19 | $54.78 | $54.98 | $54.46 | $54.95 | $46.47 | 1,742,204 |
2015-10-16 | $54.97 | $55.29 | $54.69 | $55.15 | $46.64 | 2,415,741 |
2015-10-15 | $54.82 | $54.99 | $54.20 | $54.87 | $46.40 | 1,905,089 |
2015-10-14 | $54.36 | $54.62 | $54.00 | $54.39 | $46.00 | 1,971,783 |
2015-10-13 | $54.15 | $54.72 | $53.94 | $54.17 | $45.81 | 1,755,013 |
2015-10-12 | $55.12 | $55.33 | $54.59 | $54.66 | $46.23 | 1,793,818 |
2015-10-09 | $54.85 | $55.30 | $54.80 | $54.98 | $46.50 | 2,295,433 |
2015-10-08 | $53.83 | $54.72 | $53.73 | $54.61 | $46.18 | 2,317,888 |
2015-10-07 | $54.00 | $54.65 | $53.53 | $53.83 | $45.52 | 3,587,669 |
2015-10-06 | $53.22 | $53.56 | $53.07 | $53.39 | $45.15 | 1,613,134 |
2015-10-05 | $52.51 | $53.15 | $52.51 | $53.06 | $44.87 | 2,253,176 |
2015-10-02 | $50.84 | $52.07 | $50.78 | $52.06 | $44.03 | 2,237,344 |
2015-10-01 | $51.81 | $51.98 | $51.21 | $51.47 | $43.53 | 2,514,990 |
2015-09-30 | $51.38 | $51.59 | $51.16 | $51.56 | $43.60 | 3,087,060 |
2015-09-29 | $50.32 | $50.74 | $50.10 | $50.56 | $42.76 | 2,075,065 |
2015-09-28 | $50.78 | $51.00 | $49.91 | $50.06 | $42.34 | 3,108,810 |
2015-09-25 | $51.89 | $51.89 | $50.81 | $50.97 | $43.11 | 2,882,952 |
2015-09-24 | $50.31 | $51.60 | $50.21 | $51.49 | $43.55 | 3,938,544 |
2015-09-23 | $52.11 | $52.29 | $51.26 | $51.31 | $43.39 | 2,081,594 |
2015-09-22 | $52.21 | $52.46 | $52.02 | $52.25 | $44.19 | 1,557,620 |
2015-09-21 | $53.43 | $53.52 | $53.01 | $53.24 | $45.03 | 1,378,876 |
2015-09-18 | $53.62 | $53.74 | $53.08 | $53.25 | $45.03 | 2,144,572 |
2015-09-17 | $53.75 | $54.87 | $53.40 | $53.79 | $45.49 | 4,975,362 |
2015-09-16 | $53.48 | $54.36 | $53.28 | $54.11 | $45.76 | 3,594,175 |
2015-09-15 | $52.37 | $52.79 | $52.13 | $52.68 | $44.55 | 1,499,947 |
2015-09-14 | $51.80 | $52.25 | $51.62 | $52.18 | $44.13 | 1,459,205 |
2015-09-11 | $51.89 | $52.21 | $51.71 | $51.90 | $43.89 | 941,883 |
2015-09-10 | $51.60 | $52.26 | $51.42 | $52.05 | $44.02 | 1,865,558 |
2015-09-09 | $52.65 | $52.84 | $51.60 | $51.64 | $43.67 | 1,579,716 |
2015-09-08 | $52.08 | $52.20 | $51.84 | $52.05 | $44.02 | 1,753,096 |
2015-09-04 | $51.58 | $51.99 | $51.02 | $51.25 | $43.34 | 2,434,091 |
2015-09-03 | $52.00 | $52.87 | $51.84 | $52.17 | $44.12 | 2,810,567 |
2015-09-02 | $51.76 | $52.01 | $51.15 | $51.88 | $43.88 | 3,373,952 |
iShares MSCI Mexico ETF (EWW) News Headlines
Recent iShares MSCI Mexico ETF (EWW) News
Similar Companies to iShares MSCI Mexico ETF (EWW) 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 | -- | -- | -- |