iShares Core MSCI Europe ETF (IEUR) Exchange: NYSE ARCA
Data as of April 26, 2024
$57.11 ($0.45) 0.79%
iShares Core MSCI Europe ETF - Daily Information
Click for more stock information on iShares Core MSCI Europe ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $56.93 |
Previous Close | $57.11 |
High | $57.21 |
Low | $56.90 |
Adjusted Open | $56.93 |
Previous Adjusted Close | $57.11 |
Adjusted High | $57.21 |
Adjusted Low | $56.90 |
About iShares Core MSCI Europe ETF (IEUR)
The Fund seeks to track the investment results of the MSCI Europe IMI (the “Underlying Index”), a free float-adjusted market capitalization-weighted index which consists of securities from the following 15 developed market countries or regions: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI 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 Core MSCI Europe ETF (IEUR)
Historical Stock Data for iShares Core MSCI Europe ETF (IEUR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $56.93 | $57.21 | $56.90 | $57.11 | $57.11 | 427,766 |
2024-04-25 | $56.10 | $56.74 | $55.98 | $56.66 | $56.66 | 1,039,058 |
2024-04-24 | $57.00 | $57.00 | $56.55 | $56.78 | $56.78 | 4,191,706 |
2024-04-23 | $56.57 | $57.11 | $56.51 | $57.05 | $57.05 | 625,498 |
2024-04-22 | $55.91 | $56.43 | $55.85 | $56.23 | $56.23 | 503,914 |
2024-04-19 | $55.58 | $55.81 | $55.42 | $55.62 | $55.62 | 729,292 |
2024-04-18 | $55.54 | $55.83 | $55.39 | $55.50 | $55.50 | 6,125,751 |
2024-04-17 | $55.90 | $55.92 | $55.34 | $55.59 | $55.59 | 508,489 |
2024-04-16 | $55.49 | $55.67 | $55.21 | $55.42 | $55.42 | 561,607 |
2024-04-15 | $56.71 | $56.74 | $55.75 | $55.83 | $55.83 | 543,266 |
2024-04-12 | $56.37 | $56.58 | $55.85 | $55.93 | $55.93 | 523,468 |
2024-04-11 | $56.96 | $56.99 | $56.24 | $56.89 | $56.89 | 859,694 |
2024-04-10 | $56.72 | $57.09 | $56.58 | $56.84 | $56.84 | 429,590 |
2024-04-09 | $57.80 | $57.91 | $57.31 | $57.53 | $57.53 | 542,709 |
2024-04-08 | $57.68 | $57.77 | $57.57 | $57.66 | $57.66 | 442,134 |
2024-04-05 | $57.05 | $57.45 | $56.95 | $57.34 | $57.34 | 661,177 |
2024-04-04 | $58.08 | $58.08 | $57.11 | $57.18 | $57.18 | 566,811 |
2024-04-03 | $57.24 | $57.73 | $57.20 | $57.64 | $57.64 | 675,998 |
2024-04-02 | $57.22 | $57.28 | $57.09 | $57.25 | $57.25 | 577,207 |
2024-04-01 | $57.93 | $58.21 | $57.57 | $57.73 | $57.73 | 2,430,133 |
2024-03-28 | $57.85 | $57.95 | $57.84 | $57.85 | $57.85 | 432,771 |
2024-03-27 | $57.77 | $58.01 | $57.72 | $58.01 | $58.01 | 700,757 |
2024-03-26 | $57.83 | $57.88 | $57.63 | $57.65 | $57.65 | 1,586,916 |
2024-03-25 | $57.50 | $57.77 | $57.50 | $57.55 | $57.55 | 245,751 |
2024-03-22 | $57.61 | $57.63 | $57.45 | $57.53 | $57.53 | 301,949 |
2024-03-21 | $57.73 | $57.84 | $57.64 | $57.64 | $57.64 | 747,905 |
2024-03-20 | $57.12 | $57.85 | $57.09 | $57.83 | $57.83 | 675,026 |
2024-03-19 | $57.03 | $57.31 | $56.96 | $57.14 | $57.14 | 315,697 |
2024-03-18 | $57.35 | $57.35 | $57.04 | $57.07 | $57.07 | 669,640 |
2024-03-15 | $57.53 | $57.56 | $57.22 | $57.39 | $57.39 | 559,843 |
2024-03-14 | $57.85 | $57.85 | $57.20 | $57.44 | $57.44 | 571,077 |
2024-03-13 | $57.85 | $57.99 | $57.77 | $57.85 | $57.85 | 494,459 |
2024-03-12 | $57.32 | $57.76 | $57.12 | $57.75 | $57.75 | 770,669 |
2024-03-11 | $57.07 | $57.21 | $56.85 | $57.20 | $57.20 | 578,580 |
2024-03-08 | $57.55 | $57.63 | $57.11 | $57.22 | $57.22 | 505,118 |
2024-03-07 | $57.07 | $57.55 | $57.05 | $57.46 | $57.46 | 2,048,577 |
2024-03-06 | $56.46 | $56.66 | $56.35 | $56.53 | $56.53 | 358,914 |
2024-03-05 | $56.05 | $56.27 | $55.79 | $55.98 | $55.98 | 430,406 |
2024-03-04 | $56.06 | $56.28 | $55.99 | $56.19 | $56.19 | 2,647,680 |
2024-03-01 | $55.92 | $56.21 | $55.60 | $56.21 | $56.21 | 588,440 |
2024-02-29 | $55.90 | $55.99 | $55.46 | $55.72 | $55.72 | 217,003 |
2024-02-28 | $55.67 | $55.81 | $55.63 | $55.74 | $55.74 | 231,819 |
2024-02-27 | $55.85 | $56.05 | $55.82 | $56.02 | $56.02 | 373,562 |
2024-02-26 | $55.89 | $55.95 | $55.70 | $55.92 | $55.92 | 4,673,419 |
2024-02-23 | $55.88 | $55.94 | $55.77 | $55.88 | $55.88 | 420,681 |
2024-02-22 | $55.67 | $55.86 | $55.58 | $55.84 | $55.84 | 647,482 |
2024-02-21 | $55.07 | $55.33 | $54.99 | $55.33 | $55.33 | 1,383,034 |
2024-02-20 | $55.29 | $55.37 | $55.09 | $55.25 | $55.25 | 592,935 |
2024-02-16 | $54.92 | $55.21 | $54.83 | $54.99 | $54.99 | 2,243,811 |
2024-02-15 | $54.63 | $54.94 | $54.60 | $54.93 | $54.93 | 365,472 |
2024-02-14 | $54.05 | $54.37 | $54.04 | $54.35 | $54.35 | 397,819 |
2024-02-13 | $53.81 | $53.89 | $53.43 | $53.62 | $53.62 | 362,937 |
2024-02-12 | $54.54 | $54.80 | $54.54 | $54.64 | $54.64 | 310,953 |
2024-02-09 | $54.41 | $54.64 | $54.26 | $54.60 | $54.60 | 329,700 |
2024-02-08 | $54.48 | $54.50 | $54.33 | $54.44 | $54.44 | 462,357 |
2024-02-07 | $54.52 | $54.56 | $54.34 | $54.44 | $54.44 | 706,525 |
2024-02-06 | $54.21 | $54.62 | $54.21 | $54.61 | $54.61 | 223,082 |
2024-02-05 | $54.16 | $54.30 | $53.89 | $54.21 | $54.21 | 379,682 |
2024-02-02 | $54.52 | $54.58 | $54.26 | $54.51 | $54.51 | 2,595,665 |
2024-02-01 | $54.64 | $55.03 | $54.45 | $55.02 | $55.02 | 906,159 |
2024-01-31 | $55.06 | $55.22 | $54.39 | $54.48 | $54.48 | 782,898 |
2024-01-30 | $54.85 | $54.96 | $54.69 | $54.89 | $54.89 | 680,866 |
2024-01-29 | $54.50 | $54.91 | $54.42 | $54.84 | $54.84 | 435,039 |
2024-01-26 | $54.72 | $54.79 | $54.63 | $54.71 | $54.71 | 2,561,851 |
2024-01-25 | $54.02 | $54.22 | $53.78 | $54.22 | $54.22 | 3,487,441 |
2024-01-24 | $54.15 | $54.21 | $53.85 | $53.87 | $53.87 | 2,507,413 |
2024-01-23 | $53.20 | $53.31 | $53.04 | $53.28 | $53.28 | 346,555 |
2024-01-22 | $53.43 | $53.58 | $53.35 | $53.44 | $53.44 | 332,745 |
2024-01-19 | $53.06 | $53.35 | $52.87 | $53.35 | $53.35 | 481,623 |
2024-01-18 | $53.05 | $53.31 | $52.93 | $53.31 | $53.31 | 584,616 |
2024-01-17 | $52.59 | $52.87 | $52.40 | $52.86 | $52.86 | 851,814 |
2024-01-16 | $53.43 | $53.55 | $53.15 | $53.25 | $53.25 | 635,584 |
2024-01-12 | $54.42 | $54.56 | $54.19 | $54.29 | $54.29 | 1,254,887 |
2024-01-11 | $54.36 | $54.41 | $53.67 | $54.16 | $54.16 | 463,794 |
2024-01-10 | $54.15 | $54.41 | $54.09 | $54.36 | $54.36 | 325,433 |
2024-01-09 | $54.15 | $54.27 | $54.05 | $54.13 | $54.13 | 360,810 |
2024-01-08 | $54.24 | $54.68 | $54.22 | $54.67 | $54.67 | 421,906 |
2024-01-05 | $53.94 | $54.51 | $53.88 | $54.05 | $54.05 | 395,538 |
2024-01-04 | $53.96 | $54.42 | $53.96 | $54.19 | $54.19 | 320,386 |
2024-01-03 | $53.70 | $53.99 | $53.57 | $53.84 | $53.84 | 434,825 |
2024-01-02 | $54.45 | $54.57 | $54.27 | $54.35 | $54.35 | 1,973,123 |
2023-12-29 | $55.08 | $55.23 | $54.89 | $55.02 | $55.02 | 471,879 |
2023-12-28 | $55.14 | $55.30 | $54.95 | $54.96 | $54.96 | 569,363 |
2023-12-27 | $55.05 | $55.38 | $55.04 | $55.32 | $55.32 | 675,497 |
2023-12-26 | $54.83 | $55.11 | $54.83 | $55.02 | $55.02 | 297,658 |
2023-12-22 | $54.77 | $54.88 | $54.52 | $54.69 | $54.69 | 549,210 |
2023-12-21 | $54.43 | $54.65 | $54.25 | $54.64 | $54.64 | 688,622 |
2023-12-20 | $54.34 | $54.53 | $53.83 | $53.85 | $53.85 | 799,467 |
2023-12-19 | $54.79 | $55.05 | $54.78 | $55.05 | $54.48 | 811,195 |
2023-12-18 | $54.56 | $54.59 | $54.33 | $54.49 | $53.92 | 799,956 |
2023-12-15 | $54.54 | $54.67 | $54.22 | $54.32 | $53.75 | 981,780 |
2023-12-14 | $54.77 | $55.13 | $54.63 | $54.95 | $54.38 | 832,246 |
2023-12-13 | $53.59 | $54.30 | $53.29 | $54.27 | $53.70 | 1,919,668 |
2023-12-12 | $53.38 | $53.53 | $53.23 | $53.53 | $52.97 | 669,785 |
2023-12-11 | $53.23 | $53.46 | $53.21 | $53.44 | $52.88 | 665,553 |
2023-12-08 | $53.03 | $53.43 | $53.03 | $53.33 | $52.77 | 390,991 |
2023-12-07 | $52.94 | $53.16 | $52.75 | $53.06 | $52.51 | 525,465 |
2023-12-06 | $53.22 | $53.31 | $52.85 | $52.85 | $52.30 | 551,483 |
2023-12-05 | $52.87 | $53.02 | $52.74 | $52.84 | $52.29 | 492,504 |
2023-12-04 | $52.76 | $52.99 | $52.68 | $52.93 | $52.38 | 792,341 |
2023-12-01 | $52.66 | $53.26 | $52.65 | $53.20 | $52.65 | 893,411 |
2023-11-30 | $52.75 | $52.84 | $52.52 | $52.71 | $52.16 | 1,064,639 |
2023-11-29 | $52.78 | $53.01 | $52.66 | $52.82 | $52.27 | 348,586 |
2023-11-28 | $52.43 | $52.69 | $52.36 | $52.56 | $52.01 | 1,367,562 |
2023-11-27 | $52.66 | $52.68 | $52.46 | $52.58 | $52.03 | 543,924 |
2023-11-24 | $52.48 | $52.76 | $52.48 | $52.76 | $52.76 | 298,678 |
2023-11-22 | $52.17 | $52.22 | $51.92 | $52.20 | $52.20 | 609,950 |
2023-11-21 | $52.32 | $52.32 | $52.06 | $52.16 | $52.16 | 315,778 |
2023-11-20 | $52.13 | $52.45 | $52.11 | $52.35 | $52.35 | 330,222 |
2023-11-17 | $51.88 | $52.13 | $51.78 | $52.12 | $52.12 | 367,002 |
2023-11-16 | $51.42 | $51.62 | $51.25 | $51.41 | $51.41 | 734,120 |
2023-11-15 | $51.61 | $51.77 | $51.51 | $51.54 | $51.54 | 1,166,641 |
2023-11-14 | $51.08 | $51.59 | $51.08 | $51.53 | $51.53 | 528,671 |
2023-11-13 | $49.70 | $50.12 | $49.62 | $50.04 | $50.04 | 488,665 |
2023-11-10 | $49.64 | $49.93 | $49.24 | $49.90 | $49.90 | 364,059 |
2023-11-09 | $50.13 | $50.27 | $49.67 | $49.69 | $49.69 | 740,421 |
2023-11-08 | $49.67 | $49.87 | $49.54 | $49.71 | $49.71 | 414,018 |
2023-11-07 | $49.45 | $49.61 | $49.34 | $49.47 | $49.47 | 432,455 |
2023-11-06 | $49.89 | $49.95 | $49.59 | $49.70 | $49.70 | 378,560 |
2023-11-03 | $49.89 | $50.05 | $49.73 | $49.85 | $49.85 | 640,393 |
2023-11-02 | $49.41 | $49.49 | $49.17 | $49.44 | $49.44 | 678,401 |
2023-11-01 | $48.07 | $48.39 | $47.92 | $48.37 | $48.37 | 806,941 |
2023-10-31 | $47.98 | $48.16 | $47.80 | $48.05 | $48.05 | 659,200 |
2023-10-30 | $47.86 | $47.98 | $47.69 | $47.94 | $47.94 | 923,400 |
2023-10-27 | $47.75 | $47.79 | $47.11 | $47.22 | $47.22 | 951,719 |
2023-10-26 | $47.77 | $47.87 | $47.39 | $47.53 | $47.53 | 2,205,046 |
2023-10-25 | $47.96 | $48.19 | $47.69 | $47.78 | $47.78 | 917,391 |
2023-10-24 | $48.01 | $48.25 | $47.96 | $48.19 | $48.19 | 552,020 |
2023-10-23 | $47.75 | $48.32 | $47.58 | $48.01 | $48.01 | 432,877 |
2023-10-20 | $48.16 | $48.29 | $47.92 | $47.94 | $47.94 | 764,966 |
2023-10-19 | $48.61 | $48.88 | $48.28 | $48.38 | $48.38 | 931,806 |
2023-10-18 | $49.18 | $49.26 | $48.74 | $48.79 | $48.79 | 960,563 |
2023-10-17 | $49.25 | $49.94 | $49.25 | $49.71 | $49.71 | 425,045 |
2023-10-16 | $49.49 | $49.79 | $49.42 | $49.76 | $49.76 | 506,168 |
2023-10-13 | $49.68 | $49.78 | $49.20 | $49.35 | $49.35 | 565,870 |
2023-10-12 | $50.28 | $50.31 | $49.61 | $49.82 | $49.82 | 1,083,672 |
2023-10-11 | $50.41 | $50.48 | $50.05 | $50.36 | $50.36 | 2,540,200 |
2023-10-10 | $49.89 | $50.23 | $49.85 | $50.03 | $50.03 | 871,638 |
2023-10-09 | $48.90 | $49.31 | $48.83 | $49.26 | $49.26 | 1,070,745 |
2023-10-06 | $48.69 | $49.56 | $48.38 | $49.45 | $49.45 | 2,267,455 |
2023-10-05 | $48.66 | $48.85 | $48.49 | $48.81 | $48.81 | 1,689,675 |
2023-10-04 | $48.61 | $48.64 | $48.07 | $48.51 | $48.51 | 1,413,284 |
2023-10-03 | $48.47 | $48.61 | $48.12 | $48.25 | $48.25 | 2,659,119 |
2023-10-02 | $49.33 | $49.34 | $48.65 | $48.82 | $48.82 | 1,752,744 |
2023-09-29 | $50.28 | $50.28 | $49.55 | $49.66 | $49.66 | 815,279 |
2023-09-28 | $49.24 | $49.76 | $49.18 | $49.58 | $49.58 | 1,164,821 |
2023-09-27 | $49.41 | $49.42 | $48.75 | $49.11 | $49.11 | 1,726,061 |
2023-09-26 | $49.58 | $49.72 | $49.29 | $49.32 | $49.32 | 299,130 |
2023-09-25 | $49.78 | $49.98 | $49.62 | $49.95 | $49.95 | 400,750 |
2023-09-22 | $50.52 | $50.72 | $50.22 | $50.28 | $50.28 | 477,531 |
2023-09-21 | $50.82 | $50.88 | $50.39 | $50.43 | $50.43 | 1,027,276 |
2023-09-20 | $51.54 | $51.76 | $51.12 | $51.13 | $51.13 | 2,445,257 |
2023-09-19 | $51.06 | $51.19 | $50.90 | $51.07 | $51.07 | 3,325,808 |
2023-09-18 | $51.08 | $51.17 | $50.91 | $51.04 | $51.04 | 269,357 |
2023-09-15 | $51.68 | $51.84 | $51.39 | $51.43 | $51.43 | 540,638 |
2023-09-14 | $51.12 | $51.53 | $51.12 | $51.50 | $51.50 | 3,056,817 |
2023-09-13 | $50.95 | $51.09 | $50.75 | $50.85 | $50.85 | 248,393 |
2023-09-12 | $50.99 | $51.26 | $50.98 | $51.06 | $51.06 | 203,675 |
2023-09-11 | $51.24 | $51.43 | $51.11 | $51.39 | $51.39 | 361,847 |
2023-09-08 | $50.85 | $51.03 | $50.80 | $50.84 | $50.84 | 367,507 |
2023-09-07 | $50.77 | $50.91 | $50.62 | $50.80 | $50.80 | 227,171 |
2023-09-06 | $51.03 | $51.17 | $50.79 | $50.98 | $50.98 | 851,014 |
2023-09-05 | $51.53 | $51.57 | $51.15 | $51.16 | $51.16 | 293,166 |
2023-09-01 | $52.30 | $52.34 | $51.62 | $51.75 | $51.75 | 455,560 |
2023-08-31 | $52.30 | $52.32 | $51.82 | $51.95 | $51.95 | 365,220 |
2023-08-30 | $52.53 | $52.70 | $52.33 | $52.43 | $52.43 | 707,505 |
2023-08-29 | $51.67 | $52.48 | $51.67 | $52.45 | $52.45 | 1,478,702 |
2023-08-28 | $51.54 | $51.78 | $51.54 | $51.73 | $51.73 | 614,450 |
2023-08-25 | $51.23 | $51.42 | $50.76 | $51.23 | $51.23 | 557,034 |
2023-08-24 | $51.31 | $51.52 | $50.86 | $50.86 | $50.86 | 1,098,903 |
2023-08-23 | $51.22 | $51.64 | $51.21 | $51.57 | $51.57 | 525,855 |
2023-08-22 | $51.46 | $51.46 | $51.10 | $51.14 | $51.14 | 503,994 |
2023-08-21 | $51.25 | $51.37 | $51.01 | $51.30 | $51.30 | 617,438 |
2023-08-18 | $50.64 | $51.14 | $50.61 | $51.04 | $51.04 | 1,153,458 |
2023-08-17 | $51.64 | $51.71 | $51.05 | $51.10 | $51.10 | 1,157,241 |
2023-08-16 | $51.81 | $52.00 | $51.52 | $51.52 | $51.52 | 1,024,420 |
2023-08-15 | $52.21 | $52.22 | $51.76 | $51.86 | $51.86 | 1,046,987 |
2023-08-14 | $52.18 | $52.56 | $52.01 | $52.51 | $52.51 | 388,351 |
2023-08-11 | $52.56 | $52.76 | $52.47 | $52.59 | $52.59 | 716,953 |
2023-08-10 | $53.35 | $53.69 | $52.94 | $53.03 | $53.03 | 550,386 |
2023-08-09 | $52.81 | $53.00 | $52.73 | $52.84 | $52.84 | 507,199 |
2023-08-08 | $52.38 | $52.73 | $52.24 | $52.67 | $52.67 | 387,305 |
2023-08-07 | $52.75 | $52.96 | $52.54 | $52.92 | $52.92 | 488,466 |
2023-08-04 | $52.58 | $53.02 | $52.40 | $52.46 | $52.46 | 493,079 |
2023-08-03 | $52.11 | $52.53 | $52.06 | $52.37 | $52.37 | 468,361 |
2023-08-02 | $52.83 | $52.90 | $52.44 | $52.52 | $52.52 | 408,551 |
2023-08-01 | $53.56 | $53.72 | $53.29 | $53.51 | $53.51 | 2,147,784 |
2023-07-31 | $54.21 | $54.37 | $54.02 | $54.05 | $54.05 | 627,721 |
2023-07-28 | $54.02 | $54.26 | $53.93 | $54.07 | $54.07 | 1,333,630 |
2023-07-27 | $54.30 | $54.33 | $53.59 | $53.64 | $53.64 | 903,256 |
2023-07-26 | $53.45 | $54.09 | $53.43 | $53.94 | $53.94 | 1,489,783 |
2023-07-25 | $53.71 | $54.03 | $53.71 | $53.89 | $53.89 | 357,452 |
2023-07-24 | $53.76 | $53.95 | $53.72 | $53.83 | $53.83 | 1,863,090 |
2023-07-21 | $53.96 | $54.08 | $53.82 | $54.01 | $54.01 | 352,478 |
2023-07-20 | $54.05 | $54.18 | $53.76 | $53.85 | $53.85 | 446,995 |
2023-07-19 | $54.13 | $54.24 | $53.89 | $54.05 | $54.05 | 523,249 |
2023-07-18 | $53.72 | $54.09 | $53.70 | $54.02 | $54.02 | 1,911,275 |
2023-07-17 | $53.61 | $53.84 | $53.49 | $53.78 | $53.78 | 183,712 |
2023-07-14 | $54.15 | $54.19 | $53.80 | $53.84 | $53.84 | 251,113 |
2023-07-13 | $53.88 | $54.13 | $53.87 | $54.08 | $54.08 | 431,716 |
2023-07-12 | $52.89 | $53.27 | $52.84 | $53.24 | $53.24 | 351,715 |
2023-07-11 | $51.80 | $52.03 | $51.67 | $51.99 | $51.99 | 534,683 |
2023-07-10 | $51.22 | $51.52 | $51.22 | $51.47 | $51.47 | 961,629 |
2023-07-07 | $50.91 | $51.46 | $50.89 | $51.19 | $51.19 | 505,328 |
2023-07-06 | $51.04 | $51.06 | $50.57 | $50.88 | $50.88 | 899,134 |
2023-07-05 | $52.05 | $52.07 | $51.75 | $51.83 | $51.83 | 508,023 |
2023-07-03 | $52.49 | $52.55 | $52.38 | $52.48 | $52.48 | 984,252 |
2023-06-30 | $52.49 | $52.67 | $52.44 | $52.63 | $52.63 | 543,577 |
2023-06-29 | $51.65 | $51.83 | $51.65 | $51.81 | $51.81 | 168,278 |
2023-06-28 | $51.88 | $51.97 | $51.73 | $51.90 | $51.90 | 623,198 |
2023-06-27 | $51.50 | $51.99 | $51.43 | $51.92 | $51.92 | 414,117 |
2023-06-26 | $51.40 | $51.54 | $51.38 | $51.40 | $51.40 | 2,015,597 |
2023-06-23 | $51.28 | $51.51 | $51.22 | $51.33 | $51.33 | 521,996 |
2023-06-22 | $51.86 | $51.98 | $51.81 | $51.97 | $51.97 | 355,039 |
2023-06-21 | $52.02 | $52.37 | $51.93 | $52.19 | $52.19 | 815,016 |
2023-06-20 | $52.43 | $52.45 | $52.15 | $52.26 | $52.26 | 580,407 |
2023-06-16 | $53.39 | $53.40 | $53.01 | $53.03 | $53.03 | 883,889 |
2023-06-15 | $52.50 | $53.12 | $52.46 | $53.05 | $53.05 | 389,519 |
2023-06-14 | $52.54 | $52.67 | $52.12 | $52.37 | $52.37 | 366,353 |
2023-06-13 | $52.10 | $52.26 | $52.04 | $52.18 | $52.18 | 546,917 |
2023-06-12 | $51.79 | $51.81 | $51.60 | $51.80 | $51.80 | 582,833 |
2023-06-09 | $51.59 | $51.69 | $51.50 | $51.61 | $51.61 | 364,978 |
2023-06-08 | $51.62 | $51.89 | $51.57 | $51.85 | $51.85 | 595,507 |
2023-06-07 | $51.58 | $51.72 | $51.23 | $51.32 | $51.32 | 564,865 |
2023-06-06 | $52.37 | $52.73 | $52.36 | $52.70 | $51.52 | 303,536 |
2023-06-05 | $52.66 | $52.68 | $52.41 | $52.44 | $51.27 | 394,503 |
2023-06-02 | $52.82 | $52.91 | $52.68 | $52.82 | $51.64 | 485,937 |
2023-06-01 | $51.75 | $52.30 | $51.65 | $52.22 | $51.05 | 804,476 |
2023-05-31 | $51.73 | $51.78 | $51.24 | $51.61 | $50.45 | 508,933 |
2023-05-30 | $52.66 | $52.66 | $52.06 | $52.21 | $51.04 | 397,889 |
2023-05-26 | $52.46 | $52.79 | $52.42 | $52.73 | $51.55 | 482,313 |
2023-05-25 | $52.24 | $52.28 | $51.98 | $52.19 | $51.02 | 476,203 |
2023-05-24 | $52.62 | $52.62 | $52.29 | $52.37 | $51.20 | 303,002 |
2023-05-23 | $53.59 | $53.66 | $53.16 | $53.21 | $52.02 | 336,907 |
2023-05-22 | $53.93 | $54.08 | $53.87 | $53.96 | $52.75 | 252,818 |
2023-05-19 | $53.97 | $54.19 | $53.93 | $54.06 | $52.85 | 222,489 |
2023-05-18 | $53.59 | $53.69 | $53.37 | $53.68 | $52.48 | 410,350 |
2023-05-17 | $53.57 | $53.81 | $53.33 | $53.77 | $52.57 | 1,371,193 |
2023-05-16 | $53.78 | $53.87 | $53.53 | $53.56 | $52.36 | 409,512 |
2023-05-15 | $53.87 | $54.10 | $53.81 | $54.10 | $52.89 | 506,733 |
2023-05-12 | $53.88 | $53.94 | $53.52 | $53.72 | $52.52 | 1,181,705 |
2023-05-11 | $53.70 | $53.89 | $53.48 | $53.88 | $52.67 | 1,574,844 |
2023-05-10 | $54.27 | $54.28 | $53.75 | $54.11 | $52.90 | 1,253,581 |
2023-05-09 | $53.95 | $54.28 | $53.91 | $54.19 | $52.98 | 379,182 |
2023-05-08 | $54.77 | $54.79 | $54.60 | $54.68 | $53.46 | 1,844,831 |
2023-05-05 | $54.09 | $54.70 | $54.02 | $54.60 | $53.38 | 276,731 |
2023-05-04 | $53.81 | $54.01 | $53.63 | $53.80 | $52.60 | 532,582 |
2023-05-03 | $54.12 | $54.50 | $54.03 | $54.03 | $52.82 | 339,090 |
2023-05-02 | $54.01 | $54.01 | $53.59 | $53.88 | $52.67 | 494,232 |
2023-05-01 | $54.62 | $54.81 | $54.50 | $54.54 | $53.32 | 650,495 |
2023-04-28 | $54.21 | $54.66 | $54.13 | $54.56 | $53.34 | 800,579 |
2023-04-27 | $54.16 | $54.55 | $54.05 | $54.55 | $53.33 | 286,426 |
2023-04-26 | $54.34 | $54.34 | $53.87 | $53.96 | $52.75 | 549,214 |
2023-04-25 | $54.45 | $54.49 | $53.86 | $53.86 | $52.65 | 392,352 |
2023-04-24 | $54.70 | $54.82 | $54.66 | $54.80 | $53.57 | 1,280,905 |
2023-04-21 | $54.29 | $54.59 | $54.09 | $54.55 | $54.55 | 256,450 |
2023-04-20 | $54.01 | $54.32 | $54.01 | $54.19 | $54.19 | 275,239 |
2023-04-19 | $54.07 | $54.29 | $54.07 | $54.20 | $54.20 | 543,547 |
2023-04-18 | $54.24 | $54.37 | $54.17 | $54.36 | $54.36 | 390,599 |
2023-04-17 | $53.99 | $54.02 | $53.73 | $53.99 | $53.99 | 888,579 |
2023-04-14 | $54.32 | $54.45 | $53.96 | $54.19 | $54.19 | 355,495 |
2023-04-13 | $54.04 | $54.30 | $53.95 | $54.25 | $54.25 | 573,518 |
2023-04-12 | $53.66 | $53.81 | $53.38 | $53.54 | $53.54 | 991,955 |
2023-04-11 | $53.04 | $53.20 | $53.00 | $53.12 | $53.12 | 621,024 |
2023-04-10 | $52.56 | $52.89 | $52.48 | $52.87 | $52.87 | 384,436 |
2023-04-06 | $52.57 | $53.04 | $52.55 | $52.89 | $52.89 | 315,335 |
2023-04-05 | $52.54 | $52.68 | $52.27 | $52.44 | $52.44 | 454,815 |
2023-04-04 | $52.84 | $52.98 | $52.64 | $52.79 | $52.79 | 949,761 |
2023-04-03 | $52.44 | $52.76 | $52.37 | $52.74 | $52.74 | 380,909 |
2023-03-31 | $52.40 | $52.56 | $52.27 | $52.38 | $52.38 | 315,218 |
2023-03-30 | $52.17 | $52.31 | $52.08 | $52.20 | $52.20 | 732,742 |
2023-03-29 | $51.29 | $51.47 | $51.19 | $51.41 | $51.41 | 509,847 |
2023-03-28 | $50.58 | $50.76 | $50.49 | $50.66 | $50.66 | 334,114 |
2023-03-27 | $50.53 | $50.74 | $50.41 | $50.66 | $50.66 | 497,874 |
2023-03-24 | $49.89 | $50.14 | $49.57 | $50.09 | $50.09 | 597,388 |
2023-03-23 | $50.98 | $51.25 | $50.22 | $50.44 | $50.44 | 2,822,092 |
2023-03-22 | $50.73 | $51.43 | $50.44 | $50.44 | $50.44 | 585,476 |
2023-03-21 | $50.77 | $50.83 | $50.46 | $50.75 | $50.75 | 538,840 |
2023-03-20 | $49.43 | $49.94 | $49.38 | $49.85 | $49.85 | 723,596 |
2023-03-17 | $48.96 | $49.10 | $48.61 | $48.90 | $48.90 | 574,978 |
2023-03-16 | $48.52 | $49.65 | $48.45 | $49.65 | $49.65 | 1,176,316 |
2023-03-15 | $48.43 | $49.00 | $48.20 | $48.91 | $48.91 | 2,260,862 |
2023-03-14 | $50.71 | $50.80 | $50.39 | $50.79 | $50.79 | 829,812 |
2023-03-13 | $49.61 | $50.24 | $49.47 | $49.83 | $49.83 | 1,224,842 |
2023-03-10 | $50.80 | $50.90 | $50.18 | $50.25 | $50.25 | 907,689 |
2023-03-09 | $51.07 | $51.28 | $50.58 | $50.60 | $50.60 | 917,146 |
2023-03-08 | $51.01 | $51.26 | $50.87 | $51.10 | $51.10 | 2,768,489 |
2023-03-07 | $51.93 | $51.95 | $50.94 | $51.07 | $51.07 | 1,609,861 |
2023-03-06 | $52.11 | $52.33 | $52.05 | $52.14 | $52.14 | 227,065 |
2023-03-03 | $51.81 | $52.24 | $51.62 | $52.23 | $52.23 | 746,711 |
2023-03-02 | $51.14 | $51.61 | $51.10 | $51.54 | $51.54 | 658,201 |
2023-03-01 | $51.70 | $51.75 | $51.27 | $51.53 | $51.53 | 764,855 |
2023-02-28 | $51.58 | $51.66 | $51.20 | $51.22 | $51.22 | 414,882 |
2023-02-27 | $51.59 | $51.79 | $51.50 | $51.72 | $51.72 | 1,052,887 |
2023-02-24 | $50.95 | $51.12 | $50.72 | $50.97 | $50.97 | 731,191 |
2023-02-23 | $51.80 | $51.93 | $51.39 | $51.82 | $51.82 | 579,951 |
2023-02-22 | $51.73 | $51.83 | $51.43 | $51.53 | $51.53 | 615,401 |
2023-02-21 | $52.06 | $52.24 | $51.79 | $51.86 | $51.86 | 1,021,926 |
2023-02-17 | $51.97 | $52.45 | $51.89 | $52.38 | $52.38 | 282,248 |
2023-02-16 | $51.94 | $52.46 | $51.90 | $52.12 | $52.12 | 401,905 |
2023-02-15 | $51.96 | $52.45 | $51.89 | $52.45 | $52.45 | 734,836 |
2023-02-14 | $52.09 | $52.67 | $51.93 | $52.48 | $52.48 | 620,144 |
2023-02-13 | $51.74 | $52.23 | $51.71 | $52.23 | $52.23 | 724,428 |
2023-02-10 | $51.50 | $51.57 | $51.27 | $51.49 | $51.49 | 412,217 |
2023-02-09 | $52.55 | $52.58 | $51.82 | $51.91 | $51.91 | 223,663 |
2023-02-08 | $51.98 | $52.05 | $51.64 | $51.78 | $51.78 | 281,510 |
2023-02-07 | $51.32 | $52.00 | $51.18 | $51.92 | $51.92 | 541,468 |
2023-02-06 | $51.66 | $51.74 | $51.36 | $51.61 | $51.61 | 606,082 |
2023-02-03 | $52.11 | $52.62 | $52.04 | $52.13 | $52.13 | 400,249 |
2023-02-02 | $52.80 | $52.81 | $52.28 | $52.66 | $52.66 | 1,520,763 |
2023-02-01 | $52.01 | $52.75 | $51.50 | $52.56 | $52.56 | 2,354,226 |
2023-01-31 | $51.53 | $51.98 | $51.41 | $51.98 | $51.98 | 409,987 |
2023-01-30 | $51.80 | $52.01 | $51.63 | $51.66 | $51.66 | 454,794 |
2023-01-27 | $51.74 | $52.07 | $51.66 | $51.96 | $51.96 | 2,357,842 |
2023-01-26 | $52.10 | $52.13 | $51.66 | $52.13 | $52.13 | 629,611 |
2023-01-25 | $51.47 | $52.07 | $51.45 | $52.06 | $52.06 | 464,611 |
2023-01-24 | $51.61 | $51.90 | $51.39 | $51.86 | $51.86 | 518,877 |
2023-01-23 | $51.58 | $52.02 | $51.56 | $52.00 | $52.00 | 826,288 |
2023-01-20 | $51.25 | $51.74 | $51.15 | $51.74 | $51.74 | 650,010 |
2023-01-19 | $51.26 | $51.44 | $51.02 | $51.37 | $51.37 | 482,289 |
2023-01-18 | $52.40 | $52.44 | $51.57 | $51.58 | $51.58 | 969,734 |
2023-01-17 | $51.79 | $52.00 | $51.59 | $51.73 | $51.73 | 554,327 |
2023-01-13 | $51.07 | $51.63 | $51.07 | $51.61 | $51.61 | 505,793 |
2023-01-12 | $51.00 | $51.44 | $50.52 | $51.34 | $51.34 | 620,891 |
2023-01-11 | $50.58 | $50.71 | $50.40 | $50.71 | $50.71 | 789,774 |
2023-01-10 | $50.13 | $50.36 | $50.06 | $50.33 | $50.33 | 1,034,310 |
2023-01-09 | $50.30 | $50.61 | $50.10 | $50.10 | $50.10 | 986,250 |
2023-01-06 | $48.76 | $49.84 | $48.52 | $49.81 | $49.81 | 827,633 |
2023-01-05 | $48.58 | $48.75 | $48.46 | $48.55 | $48.55 | 1,003,229 |
2023-01-04 | $48.92 | $49.08 | $48.57 | $48.93 | $48.93 | 514,335 |
2023-01-03 | $48.22 | $48.47 | $47.79 | $48.02 | $48.02 | 2,068,411 |
2022-12-30 | $47.75 | $47.89 | $47.41 | $47.50 | $47.50 | 625,819 |
2022-12-29 | $47.84 | $48.17 | $47.79 | $47.99 | $47.99 | 2,483,955 |
2022-12-28 | $47.86 | $47.98 | $47.25 | $47.25 | $47.25 | 371,659 |
2022-12-27 | $47.63 | $47.85 | $47.58 | $47.66 | $47.66 | 1,185,266 |
2022-12-23 | $47.27 | $47.66 | $47.20 | $47.60 | $47.60 | 254,511 |
2022-12-22 | $47.59 | $47.59 | $46.98 | $47.39 | $47.39 | 951,482 |
2022-12-21 | $47.52 | $47.97 | $47.50 | $47.84 | $47.84 | 541,972 |
2022-12-20 | $47.03 | $47.35 | $47.00 | $47.15 | $47.15 | 360,039 |
2022-12-19 | $47.35 | $47.41 | $46.97 | $47.08 | $47.08 | 394,893 |
2022-12-16 | $47.23 | $47.47 | $46.98 | $47.18 | $47.18 | 611,678 |
2022-12-15 | $48.40 | $48.40 | $47.59 | $47.75 | $47.75 | 1,139,763 |
2022-12-14 | $49.03 | $49.45 | $48.74 | $49.08 | $49.08 | 889,979 |
2022-12-13 | $49.67 | $49.80 | $48.78 | $49.04 | $49.04 | 490,998 |
2022-12-12 | $48.49 | $48.66 | $48.34 | $48.62 | $48.29 | 642,600 |
2022-12-09 | $48.53 | $48.80 | $48.39 | $48.41 | $48.08 | 508,459 |
2022-12-08 | $48.19 | $48.51 | $48.02 | $48.44 | $48.11 | 692,418 |
2022-12-07 | $48.32 | $48.55 | $48.10 | $48.27 | $47.94 | 1,035,656 |
2022-12-06 | $48.65 | $48.72 | $48.12 | $48.28 | $47.95 | 641,447 |
2022-12-05 | $49.10 | $49.20 | $48.51 | $48.62 | $48.29 | 652,311 |
2022-12-02 | $48.74 | $49.28 | $48.74 | $49.15 | $48.81 | 482,709 |
2022-12-01 | $49.18 | $49.30 | $48.83 | $49.04 | $48.70 | 2,909,673 |
2022-11-30 | $48.11 | $48.71 | $47.59 | $48.56 | $48.23 | 793,605 |
2022-11-29 | $47.65 | $47.95 | $47.54 | $47.66 | $47.33 | 452,914 |
2022-11-28 | $47.99 | $48.23 | $47.50 | $47.53 | $47.20 | 1,539,761 |
2022-11-25 | $48.05 | $48.41 | $48.04 | $48.28 | $47.95 | 330,984 |
2022-11-23 | $47.56 | $48.07 | $47.56 | $48.01 | $47.68 | 404,439 |
2022-11-22 | $47.02 | $47.45 | $47.00 | $47.45 | $47.45 | 914,839 |
2022-11-21 | $46.73 | $46.90 | $46.59 | $46.78 | $46.78 | 652,946 |
2022-11-18 | $47.20 | $47.24 | $46.96 | $47.09 | $47.09 | 647,877 |
2022-11-17 | $46.31 | $46.99 | $46.31 | $46.94 | $46.94 | 1,546,606 |
2022-11-16 | $47.15 | $47.25 | $46.85 | $46.97 | $46.97 | 1,371,819 |
2022-11-15 | $47.70 | $47.70 | $46.52 | $47.03 | $47.03 | 1,068,854 |
2022-11-14 | $47.11 | $47.41 | $46.87 | $46.89 | $46.89 | 1,673,508 |
2022-11-11 | $46.79 | $47.49 | $46.64 | $47.39 | $47.39 | 498,205 |
2022-11-10 | $45.78 | $46.46 | $45.57 | $46.43 | $46.43 | 937,762 |
2022-11-09 | $44.24 | $44.52 | $43.93 | $43.94 | $43.94 | 1,360,113 |
2022-11-08 | $44.20 | $44.78 | $44.17 | $44.52 | $44.52 | 404,932 |
2022-11-07 | $44.02 | $44.22 | $43.81 | $44.05 | $44.05 | 773,548 |
2022-11-04 | $43.29 | $43.84 | $43.04 | $43.77 | $43.77 | 1,346,357 |
2022-11-03 | $41.63 | $42.12 | $41.63 | $41.89 | $41.89 | 822,513 |
2022-11-02 | $43.08 | $43.65 | $42.33 | $42.34 | $42.34 | 943,251 |
2022-11-01 | $43.67 | $43.71 | $42.90 | $43.10 | $43.10 | 2,551,902 |
2022-10-31 | $42.86 | $43.00 | $42.74 | $42.89 | $42.89 | 958,606 |
2022-10-28 | $42.84 | $43.36 | $42.73 | $43.34 | $43.34 | 494,510 |
2022-10-27 | $43.12 | $43.55 | $42.87 | $42.92 | $42.92 | 2,490,207 |
2022-10-26 | $42.75 | $43.54 | $42.75 | $43.26 | $43.26 | 1,435,696 |
2022-10-25 | $42.02 | $42.79 | $42.02 | $42.74 | $42.74 | 610,037 |
2022-10-24 | $41.58 | $41.95 | $41.36 | $41.71 | $41.71 | 815,786 |
2022-10-21 | $40.39 | $41.47 | $40.27 | $41.45 | $41.45 | 1,148,852 |
2022-10-20 | $40.80 | $41.31 | $40.59 | $40.71 | $40.71 | 776,159 |
2022-10-19 | $40.96 | $41.12 | $40.51 | $40.78 | $40.78 | 432,988 |
2022-10-18 | $41.77 | $41.82 | $41.17 | $41.49 | $41.49 | 1,341,125 |
2022-10-17 | $40.90 | $41.21 | $40.88 | $41.00 | $41.00 | 1,097,557 |
2022-10-14 | $40.65 | $40.79 | $39.68 | $39.76 | $39.76 | 1,957,613 |
2022-10-13 | $38.66 | $40.52 | $38.54 | $40.32 | $40.32 | 1,651,495 |
2022-10-12 | $39.23 | $39.46 | $39.15 | $39.22 | $39.22 | 607,032 |
2022-10-11 | $39.54 | $40.03 | $39.17 | $39.30 | $39.30 | 814,182 |
2022-10-10 | $40.04 | $40.13 | $39.54 | $39.79 | $39.79 | 1,274,376 |
2022-10-07 | $40.44 | $40.52 | $39.82 | $39.98 | $39.98 | 754,938 |
2022-10-06 | $41.04 | $41.27 | $40.70 | $40.75 | $40.75 | 2,035,525 |
2022-10-05 | $41.46 | $41.91 | $41.11 | $41.64 | $41.64 | 1,568,103 |
2022-10-04 | $41.71 | $42.35 | $41.69 | $42.28 | $42.28 | 1,210,337 |
2022-10-03 | $39.97 | $40.59 | $39.83 | $40.42 | $40.42 | 2,246,105 |
2022-09-30 | $39.44 | $40.12 | $39.37 | $39.54 | $39.54 | 4,534,458 |
2022-09-29 | $39.18 | $39.54 | $38.75 | $39.49 | $39.49 | 5,691,176 |
2022-09-28 | $38.82 | $40.08 | $38.72 | $40.00 | $40.00 | 2,015,449 |
2022-09-27 | $39.42 | $39.65 | $38.65 | $38.94 | $38.94 | 1,563,580 |
2022-09-26 | $39.40 | $39.80 | $38.93 | $39.13 | $39.13 | 2,371,261 |
2022-09-23 | $40.28 | $40.30 | $39.50 | $39.81 | $39.81 | 1,679,370 |
2022-09-22 | $41.72 | $41.79 | $41.19 | $41.44 | $41.44 | 1,364,523 |
2022-09-21 | $42.28 | $42.62 | $41.70 | $41.70 | $41.70 | 1,387,044 |
2022-09-20 | $42.36 | $42.48 | $41.92 | $42.22 | $42.22 | 1,962,706 |
2022-09-19 | $42.47 | $43.17 | $42.47 | $43.17 | $43.17 | 1,020,346 |
2022-09-16 | $42.91 | $43.23 | $42.77 | $43.06 | $43.06 | 1,058,162 |
2022-09-15 | $43.50 | $43.88 | $43.34 | $43.44 | $43.44 | 972,732 |
2022-09-14 | $43.76 | $44.02 | $43.56 | $43.88 | $43.88 | 1,038,246 |
2022-09-13 | $44.55 | $44.87 | $43.78 | $43.82 | $43.82 | 944,021 |
2022-09-12 | $45.35 | $45.65 | $45.32 | $45.43 | $45.43 | 684,946 |
2022-09-09 | $44.32 | $44.63 | $44.30 | $44.60 | $44.60 | 726,439 |
2022-09-08 | $42.82 | $43.44 | $42.71 | $43.39 | $43.39 | 1,098,043 |
2022-09-07 | $42.73 | $43.53 | $42.73 | $43.50 | $43.50 | 2,056,039 |
2022-09-06 | $43.23 | $43.37 | $42.76 | $42.90 | $42.90 | 2,141,120 |
2022-09-02 | $43.52 | $43.90 | $42.61 | $42.76 | $42.76 | 1,912,198 |
2022-09-01 | $42.93 | $43.04 | $42.48 | $43.01 | $43.01 | 2,706,053 |
2022-08-31 | $44.00 | $44.19 | $43.71 | $43.73 | $43.73 | 1,177,671 |
2022-08-30 | $44.70 | $44.75 | $43.98 | $44.07 | $44.07 | 1,731,335 |
2022-08-29 | $44.30 | $44.59 | $44.24 | $44.41 | $44.41 | 2,692,374 |
2022-08-26 | $45.72 | $45.77 | $44.32 | $44.34 | $44.34 | 1,011,628 |
2022-08-25 | $45.33 | $45.71 | $45.22 | $45.71 | $45.71 | 807,603 |
2022-08-24 | $45.02 | $45.44 | $44.94 | $45.28 | $45.28 | 477,958 |
2022-08-23 | $45.10 | $45.53 | $45.05 | $45.18 | $45.18 | 2,199,649 |
2022-08-22 | $45.53 | $45.54 | $45.08 | $45.18 | $45.18 | 524,661 |
2022-08-19 | $46.49 | $46.51 | $46.14 | $46.21 | $46.21 | 699,989 |
2022-08-18 | $47.00 | $47.04 | $46.72 | $46.87 | $46.87 | 710,677 |
2022-08-17 | $47.05 | $47.33 | $46.83 | $47.10 | $47.10 | 999,056 |
2022-08-16 | $47.28 | $47.67 | $47.28 | $47.57 | $47.57 | 655,873 |
2022-08-15 | $47.46 | $47.57 | $47.34 | $47.51 | $47.51 | 593,073 |
2022-08-12 | $47.65 | $47.98 | $47.51 | $47.98 | $47.98 | 589,344 |
2022-08-11 | $47.92 | $48.06 | $47.62 | $47.70 | $47.70 | 560,669 |
2022-08-10 | $47.70 | $47.98 | $47.52 | $47.75 | $47.75 | 1,223,872 |
2022-08-09 | $46.94 | $47.04 | $46.63 | $46.69 | $46.69 | 619,802 |
2022-08-08 | $47.16 | $47.34 | $46.81 | $46.90 | $46.90 | 1,072,097 |
2022-08-05 | $46.53 | $46.89 | $46.46 | $46.80 | $46.80 | 535,763 |
2022-08-04 | $47.05 | $47.31 | $46.97 | $47.26 | $47.26 | 1,279,294 |
2022-08-03 | $46.79 | $46.94 | $46.51 | $46.87 | $46.87 | 709,268 |
2022-08-02 | $46.80 | $46.93 | $46.43 | $46.43 | $46.43 | 805,650 |
2022-08-01 | $47.15 | $47.39 | $46.95 | $47.16 | $47.16 | 618,768 |
2022-07-29 | $46.75 | $47.31 | $46.62 | $47.28 | $47.28 | 1,517,613 |
2022-07-28 | $46.13 | $46.59 | $45.82 | $46.54 | $46.54 | 759,775 |
2022-07-27 | $45.59 | $46.33 | $45.44 | $46.26 | $46.26 | 775,540 |
2022-07-26 | $45.44 | $45.51 | $45.16 | $45.20 | $45.20 | 1,848,984 |
2022-07-25 | $45.92 | $46.00 | $45.64 | $45.89 | $45.89 | 719,227 |
2022-07-22 | $45.78 | $46.07 | $45.28 | $45.48 | $45.48 | 677,633 |
2022-07-21 | $45.05 | $45.70 | $44.94 | $45.64 | $45.64 | 833,594 |
2022-07-20 | $45.37 | $45.50 | $44.84 | $45.08 | $45.08 | 1,053,957 |
2022-07-19 | $45.15 | $45.65 | $45.12 | $45.58 | $45.58 | 1,165,519 |
2022-07-18 | $44.58 | $44.76 | $44.08 | $44.16 | $44.16 | 1,166,019 |
2022-07-15 | $43.43 | $43.92 | $43.22 | $43.89 | $43.89 | 2,707,171 |
2022-07-14 | $42.72 | $43.09 | $42.35 | $43.03 | $43.03 | 1,323,494 |
2022-07-13 | $43.17 | $43.97 | $43.15 | $43.73 | $43.73 | 1,212,415 |
2022-07-12 | $43.67 | $44.17 | $43.67 | $43.79 | $43.79 | 974,859 |
2022-07-11 | $43.94 | $44.12 | $43.73 | $43.79 | $43.79 | 874,939 |
2022-07-08 | $44.30 | $44.66 | $44.11 | $44.50 | $44.50 | 1,888,660 |
2022-07-07 | $44.14 | $44.46 | $44.13 | $44.45 | $44.45 | 1,387,583 |
2022-07-06 | $43.60 | $43.87 | $43.40 | $43.80 | $43.80 | 2,024,110 |
2022-07-05 | $43.26 | $43.73 | $43.02 | $43.71 | $43.71 | 2,301,765 |
2022-07-01 | $44.31 | $45.00 | $44.11 | $44.97 | $44.97 | 3,851,758 |
2022-06-30 | $44.36 | $45.02 | $44.13 | $44.96 | $44.96 | 7,664,710 |
2022-06-29 | $45.52 | $45.64 | $45.21 | $45.23 | $45.23 | 5,318,258 |
2022-06-28 | $46.14 | $46.35 | $45.50 | $45.51 | $45.51 | 1,117,957 |
2022-06-27 | $46.01 | $46.30 | $45.85 | $45.96 | $45.96 | 922,742 |
2022-06-24 | $45.28 | $46.08 | $45.27 | $46.05 | $46.05 | 1,032,214 |
2022-06-23 | $44.51 | $44.60 | $44.06 | $44.58 | $44.58 | 2,611,894 |
2022-06-22 | $44.54 | $45.27 | $44.51 | $44.83 | $44.83 | 2,078,303 |
2022-06-21 | $45.29 | $45.41 | $45.07 | $45.09 | $45.09 | 1,173,731 |
2022-06-17 | $44.57 | $44.81 | $44.14 | $44.40 | $44.40 | 1,805,493 |
2022-06-16 | $44.40 | $44.78 | $44.17 | $44.43 | $44.43 | 1,810,308 |
2022-06-15 | $45.23 | $45.81 | $44.64 | $45.53 | $45.53 | 1,552,302 |
2022-06-14 | $45.01 | $45.14 | $44.12 | $44.50 | $44.50 | 1,284,155 |
2022-06-13 | $45.36 | $45.65 | $44.99 | $45.12 | $45.12 | 1,638,904 |
2022-06-10 | $46.96 | $47.03 | $46.58 | $46.72 | $46.72 | 1,190,179 |
2022-06-09 | $48.90 | $49.02 | $48.03 | $48.03 | $48.03 | 706,372 |
2022-06-08 | $50.60 | $50.82 | $50.36 | $50.41 | $49.27 | 689,340 |
2022-06-07 | $50.51 | $51.18 | $50.49 | $51.12 | $49.96 | 998,074 |
2022-06-06 | $51.36 | $51.47 | $50.90 | $51.01 | $49.86 | 463,754 |
2022-06-03 | $50.88 | $51.01 | $50.63 | $50.77 | $49.62 | 727,436 |
2022-06-02 | $50.75 | $51.47 | $50.58 | $51.45 | $50.29 | 578,603 |
2022-06-01 | $51.10 | $51.16 | $50.06 | $50.30 | $49.16 | 1,441,692 |
2022-05-31 | $51.11 | $51.40 | $50.92 | $51.06 | $49.91 | 1,407,694 |
2022-05-27 | $50.98 | $51.21 | $50.92 | $51.21 | $50.05 | 1,237,464 |
2022-05-26 | $50.21 | $50.74 | $50.17 | $50.61 | $49.47 | 656,202 |
2022-05-25 | $49.57 | $50.20 | $49.57 | $49.93 | $48.80 | 2,346,995 |
2022-05-24 | $49.95 | $50.17 | $49.70 | $50.07 | $48.94 | 1,356,377 |
2022-05-23 | $49.68 | $50.17 | $49.60 | $50.08 | $48.95 | 1,138,223 |
2022-05-20 | $49.26 | $49.29 | $48.38 | $49.02 | $47.91 | 1,890,650 |
2022-05-19 | $48.01 | $48.97 | $48.01 | $48.81 | $47.71 | 5,280,259 |
2022-05-18 | $48.99 | $49.08 | $48.16 | $48.21 | $47.12 | 1,009,058 |
2022-05-17 | $49.55 | $49.70 | $49.24 | $49.67 | $48.55 | 1,469,849 |
2022-05-16 | $48.24 | $48.77 | $48.05 | $48.52 | $47.42 | 1,054,599 |
2022-05-13 | $47.70 | $48.44 | $47.68 | $48.33 | $47.24 | 881,251 |
2022-05-12 | $46.77 | $47.48 | $46.58 | $47.00 | $45.94 | 5,469,969 |
2022-05-11 | $47.66 | $48.34 | $47.15 | $47.18 | $46.11 | 2,209,915 |
2022-05-10 | $47.88 | $47.94 | $47.08 | $47.42 | $46.35 | 3,302,999 |
2022-05-09 | $47.55 | $47.61 | $46.83 | $46.95 | $45.89 | 2,077,234 |
2022-05-06 | $48.70 | $48.83 | $48.18 | $48.43 | $47.34 | 1,383,791 |
2022-05-05 | $50.14 | $50.15 | $48.78 | $49.20 | $48.09 | 1,865,739 |
2022-05-04 | $50.04 | $50.99 | $49.52 | $50.91 | $49.76 | 2,117,844 |
2022-05-03 | $50.06 | $50.24 | $49.86 | $50.06 | $48.93 | 1,088,433 |
2022-05-02 | $49.76 | $50.02 | $49.13 | $49.67 | $48.55 | 1,683,738 |
2022-04-29 | $50.64 | $50.92 | $49.90 | $49.97 | $48.84 | 1,947,082 |
2022-04-28 | $50.08 | $50.60 | $49.65 | $50.50 | $49.36 | 1,276,773 |
2022-04-27 | $49.74 | $50.18 | $49.46 | $49.86 | $48.73 | 1,672,057 |
2022-04-26 | $50.86 | $50.90 | $49.62 | $49.62 | $48.50 | 1,817,037 |
2022-04-25 | $51.11 | $51.39 | $50.60 | $51.33 | $50.17 | 1,910,908 |
2022-04-22 | $52.49 | $52.51 | $51.69 | $51.72 | $50.55 | 965,384 |
2022-04-21 | $53.67 | $53.76 | $52.43 | $52.58 | $51.39 | 1,611,704 |
2022-04-20 | $53.09 | $53.23 | $52.86 | $53.06 | $51.86 | 1,605,949 |
2022-04-19 | $52.18 | $52.67 | $52.18 | $52.63 | $51.44 | 1,246,243 |
2022-04-18 | $52.43 | $52.83 | $52.33 | $52.46 | $51.27 | 1,213,675 |
2022-04-14 | $52.90 | $53.01 | $52.59 | $52.65 | $51.46 | 1,183,855 |
2022-04-13 | $52.33 | $52.93 | $52.33 | $52.88 | $51.68 | 5,867,335 |
2022-04-12 | $52.86 | $52.98 | $52.22 | $52.33 | $51.15 | 1,112,559 |
2022-04-11 | $53.10 | $53.26 | $52.72 | $52.76 | $51.57 | 2,084,384 |
2022-04-08 | $52.88 | $53.37 | $52.84 | $53.17 | $51.97 | 885,144 |
2022-04-07 | $53.07 | $53.25 | $52.58 | $53.14 | $51.94 | 1,460,191 |
2022-04-06 | $52.80 | $53.12 | $52.48 | $52.87 | $51.67 | 2,714,291 |
2022-04-05 | $53.85 | $54.07 | $53.35 | $53.52 | $52.31 | 881,657 |
2022-04-04 | $53.80 | $54.13 | $53.75 | $54.03 | $52.81 | 1,925,069 |
2022-04-01 | $53.76 | $53.98 | $53.54 | $53.98 | $52.76 | 782,097 |
2022-03-31 | $54.02 | $54.20 | $53.36 | $53.40 | $52.19 | 2,624,170 |
2022-03-30 | $54.30 | $54.68 | $54.23 | $54.46 | $53.23 | 5,768,885 |
2022-03-29 | $54.62 | $54.75 | $54.03 | $54.51 | $53.28 | 1,032,454 |
2022-03-28 | $52.97 | $53.25 | $52.73 | $53.19 | $51.99 | 1,268,024 |
2022-03-25 | $53.13 | $53.23 | $52.72 | $53.13 | $51.93 | 732,601 |
2022-03-24 | $52.83 | $53.09 | $52.65 | $53.06 | $51.86 | 929,323 |
2022-03-23 | $52.86 | $53.08 | $52.69 | $52.76 | $51.57 | 1,168,426 |
2022-03-22 | $53.52 | $53.80 | $53.46 | $53.70 | $52.49 | 1,274,513 |
2022-03-21 | $53.30 | $53.42 | $52.80 | $53.03 | $51.83 | 1,300,401 |
2022-03-18 | $52.41 | $53.61 | $52.34 | $53.57 | $52.36 | 1,166,210 |
2022-03-17 | $52.45 | $53.30 | $52.38 | $53.09 | $51.89 | 1,493,755 |
2022-03-16 | $51.86 | $52.77 | $51.49 | $52.76 | $51.57 | 1,540,902 |
2022-03-15 | $50.64 | $50.86 | $50.23 | $50.77 | $49.62 | 2,445,652 |
2022-03-14 | $50.65 | $51.09 | $50.31 | $50.44 | $49.30 | 1,884,521 |
2022-03-11 | $50.57 | $50.70 | $49.51 | $49.51 | $48.39 | 3,532,861 |
2022-03-10 | $49.83 | $50.37 | $49.66 | $49.97 | $48.84 | 4,217,482 |
2022-03-09 | $50.17 | $51.39 | $49.91 | $50.93 | $49.78 | 4,850,214 |
2022-03-08 | $48.26 | $49.45 | $47.51 | $48.41 | $47.32 | 4,155,246 |
2022-03-07 | $48.76 | $48.90 | $46.95 | $47.29 | $46.22 | 8,720,073 |
2022-03-04 | $49.12 | $49.25 | $48.36 | $48.93 | $47.82 | 2,618,829 |
2022-03-03 | $52.15 | $52.15 | $50.90 | $51.09 | $49.94 | 1,369,442 |
2022-03-02 | $52.15 | $52.67 | $51.96 | $52.47 | $51.28 | 3,593,041 |
2022-03-01 | $52.87 | $53.02 | $51.36 | $51.77 | $50.60 | 2,347,885 |
2022-02-28 | $53.10 | $53.95 | $52.86 | $53.20 | $52.00 | 3,370,211 |
2022-02-25 | $53.49 | $54.44 | $53.49 | $54.43 | $53.20 | 2,678,306 |
2022-02-24 | $51.52 | $53.02 | $51.38 | $52.88 | $51.68 | 2,550,337 |
2022-02-23 | $55.01 | $55.03 | $53.81 | $53.89 | $52.67 | 1,502,846 |
2022-02-22 | $54.48 | $54.82 | $53.91 | $54.33 | $53.10 | 1,496,277 |
2022-02-18 | $55.49 | $55.64 | $55.02 | $55.18 | $53.93 | 1,142,892 |
2022-02-17 | $56.00 | $56.06 | $55.46 | $55.54 | $54.28 | 814,038 |
2022-02-16 | $56.07 | $56.62 | $56.01 | $56.52 | $55.24 | 891,629 |
2022-02-15 | $55.94 | $56.31 | $55.83 | $56.28 | $55.01 | 1,215,111 |
2022-02-14 | $55.19 | $55.27 | $54.63 | $55.06 | $53.82 | 1,257,169 |
2022-02-11 | $56.61 | $56.82 | $55.43 | $55.63 | $54.37 | 3,042,543 |
2022-02-10 | $56.56 | $57.46 | $56.55 | $56.69 | $55.41 | 3,632,059 |
2022-02-09 | $57.25 | $57.38 | $57.17 | $57.37 | $56.07 | 872,585 |
2022-02-08 | $56.08 | $56.48 | $55.91 | $56.42 | $55.14 | 1,249,154 |
2022-02-07 | $56.15 | $56.50 | $56.10 | $56.26 | $54.99 | 1,370,045 |
2022-02-04 | $56.03 | $56.47 | $55.81 | $56.18 | $54.91 | 1,506,887 |
2022-02-03 | $56.65 | $56.80 | $56.28 | $56.36 | $55.09 | 1,388,162 |
2022-02-02 | $57.20 | $57.24 | $56.87 | $57.16 | $55.87 | 2,018,929 |
2022-02-01 | $56.64 | $56.82 | $56.23 | $56.82 | $55.54 | 1,932,552 |
2022-01-31 | $55.28 | $56.16 | $55.28 | $56.14 | $54.87 | 1,338,473 |
2022-01-28 | $54.79 | $55.32 | $54.46 | $55.29 | $54.04 | 3,181,759 |
2022-01-27 | $55.48 | $55.72 | $54.90 | $55.11 | $53.86 | 2,435,244 |
2022-01-26 | $56.03 | $56.06 | $54.83 | $55.19 | $53.94 | 3,230,298 |
2022-01-25 | $54.73 | $55.43 | $54.30 | $55.08 | $53.83 | 4,846,834 |
2022-01-24 | $54.82 | $55.46 | $53.84 | $55.43 | $54.18 | 3,486,613 |
2022-01-21 | $56.84 | $56.88 | $56.25 | $56.27 | $55.00 | 1,816,390 |
2022-01-20 | $57.71 | $57.96 | $57.10 | $57.15 | $55.86 | 959,908 |
2022-01-19 | $57.95 | $58.01 | $57.48 | $57.54 | $56.24 | 1,206,950 |
2022-01-18 | $57.63 | $57.77 | $57.28 | $57.40 | $56.10 | 1,595,318 |
2022-01-14 | $58.15 | $58.44 | $57.89 | $58.26 | $56.94 | 1,051,355 |
2022-01-13 | $59.01 | $59.05 | $58.35 | $58.43 | $57.11 | 876,150 |
2022-01-12 | $58.61 | $58.84 | $58.53 | $58.78 | $57.45 | 1,624,213 |
2022-01-11 | $57.70 | $58.29 | $57.55 | $58.28 | $56.96 | 1,240,794 |
2022-01-10 | $57.47 | $57.64 | $57.10 | $57.64 | $56.34 | 1,318,775 |
2022-01-07 | $58.14 | $58.45 | $57.97 | $58.39 | $57.07 | 602,139 |
2022-01-06 | $58.20 | $58.39 | $57.94 | $58.08 | $56.77 | 812,986 |
2022-01-05 | $59.07 | $59.15 | $58.32 | $58.32 | $57.00 | 1,262,598 |
2022-01-04 | $58.94 | $59.02 | $58.64 | $58.81 | $57.48 | 878,142 |
2022-01-03 | $58.67 | $58.72 | $58.38 | $58.68 | $57.35 | 758,471 |
2021-12-31 | $58.27 | $58.48 | $58.13 | $58.16 | $56.85 | 538,556 |
2021-12-30 | $58.39 | $58.50 | $58.16 | $58.20 | $56.88 | 839,597 |
2021-12-29 | $58.35 | $58.55 | $58.29 | $58.51 | $57.11 | 608,492 |
2021-12-28 | $58.39 | $58.53 | $58.35 | $58.41 | $57.01 | 463,306 |
2021-12-27 | $57.86 | $58.33 | $57.86 | $58.33 | $56.94 | 488,409 |
2021-12-23 | $57.41 | $57.80 | $57.37 | $57.68 | $56.30 | 326,057 |
2021-12-22 | $56.68 | $57.35 | $56.61 | $57.35 | $55.98 | 538,657 |
2021-12-21 | $56.21 | $56.60 | $56.13 | $56.60 | $55.25 | 685,088 |
2021-12-20 | $55.63 | $55.89 | $55.48 | $55.88 | $54.54 | 796,452 |
2021-12-17 | $56.23 | $56.37 | $55.84 | $55.88 | $54.54 | 836,313 |
2021-12-16 | $56.92 | $56.98 | $56.43 | $56.67 | $55.32 | 876,730 |
2021-12-15 | $55.91 | $56.59 | $55.70 | $56.56 | $55.21 | 936,423 |
2021-12-14 | $56.03 | $56.24 | $55.64 | $55.84 | $54.51 | 924,405 |
2021-12-13 | $56.67 | $56.70 | $56.21 | $56.26 | $54.92 | 519,230 |
2021-12-10 | $57.50 | $57.58 | $57.29 | $57.56 | $55.48 | 621,186 |
2021-12-09 | $57.61 | $57.62 | $57.35 | $57.37 | $55.29 | 411,454 |
2021-12-08 | $57.91 | $58.01 | $57.73 | $57.91 | $55.81 | 682,311 |
2021-12-07 | $57.40 | $57.80 | $57.28 | $57.78 | $55.69 | 1,048,562 |
2021-12-06 | $56.50 | $56.74 | $56.28 | $56.65 | $54.60 | 524,140 |
2021-12-03 | $56.54 | $56.58 | $55.67 | $56.07 | $54.04 | 1,137,450 |
2021-12-02 | $56.17 | $56.61 | $56.12 | $56.46 | $54.41 | 954,943 |
2021-12-01 | $56.81 | $57.17 | $55.80 | $55.82 | $53.80 | 1,106,694 |
2021-11-30 | $56.60 | $56.78 | $55.60 | $56.12 | $54.09 | 1,202,377 |
2021-11-29 | $56.68 | $56.69 | $56.25 | $56.52 | $54.47 | 923,403 |
2021-11-26 | $56.58 | $56.65 | $55.97 | $56.19 | $54.15 | 948,321 |
2021-11-24 | $57.09 | $57.59 | $57.07 | $57.54 | $55.46 | 506,108 |
2021-11-23 | $57.92 | $58.13 | $57.59 | $57.90 | $55.80 | 659,628 |
2021-11-22 | $58.46 | $58.63 | $58.10 | $58.10 | $56.00 | 477,232 |
2021-11-19 | $58.88 | $58.89 | $58.57 | $58.60 | $56.48 | 368,078 |
2021-11-18 | $59.29 | $59.41 | $59.10 | $59.37 | $57.22 | 415,311 |
2021-11-17 | $59.31 | $59.38 | $59.23 | $59.32 | $57.17 | 766,011 |
2021-11-16 | $59.39 | $59.46 | $59.22 | $59.22 | $57.07 | 428,009 |
2021-11-15 | $59.70 | $59.71 | $59.33 | $59.39 | $57.24 | 595,356 |
2021-11-12 | $59.50 | $59.63 | $59.39 | $59.55 | $57.39 | 580,347 |
2021-11-11 | $59.50 | $59.53 | $59.36 | $59.41 | $57.26 | 979,672 |
2021-11-10 | $59.68 | $59.75 | $59.13 | $59.19 | $57.05 | 3,123,362 |
2021-11-09 | $60.00 | $60.06 | $59.65 | $59.86 | $57.69 | 3,983,112 |
2021-11-08 | $59.89 | $59.99 | $59.76 | $59.83 | $57.66 | 289,961 |
2021-11-05 | $59.68 | $59.77 | $59.51 | $59.77 | $57.60 | 403,887 |
2021-11-04 | $59.65 | $59.69 | $59.46 | $59.69 | $57.53 | 311,354 |
2021-11-03 | $59.32 | $59.90 | $59.23 | $59.84 | $57.67 | 495,040 |
2021-11-02 | $59.28 | $59.37 | $59.24 | $59.30 | $57.15 | 713,955 |
2021-11-01 | $59.13 | $59.45 | $59.03 | $59.44 | $57.29 | 1,078,212 |
2021-10-29 | $58.82 | $58.92 | $58.63 | $58.88 | $56.75 | 662,813 |
2021-10-28 | $58.97 | $59.35 | $58.95 | $59.28 | $57.13 | 975,747 |
2021-10-27 | $58.88 | $58.97 | $58.67 | $58.67 | $56.54 | 695,937 |
2021-10-26 | $58.99 | $59.01 | $58.74 | $58.86 | $56.73 | 1,163,058 |
2021-10-25 | $58.62 | $58.67 | $58.46 | $58.59 | $56.47 | 568,361 |
2021-10-22 | $58.73 | $58.91 | $58.55 | $58.84 | $56.71 | 640,281 |
2021-10-21 | $58.35 | $58.55 | $58.35 | $58.53 | $56.41 | 860,576 |
2021-10-20 | $58.38 | $58.57 | $58.27 | $58.51 | $56.39 | 1,029,549 |
2021-10-19 | $58.15 | $58.34 | $58.14 | $58.29 | $56.18 | 579,056 |
2021-10-18 | $57.83 | $58.00 | $57.72 | $57.97 | $55.87 | 781,456 |
2021-10-15 | $58.04 | $58.22 | $57.98 | $58.21 | $56.10 | 545,001 |
2021-10-14 | $57.69 | $57.81 | $57.60 | $57.74 | $55.65 | 442,496 |
2021-10-13 | $56.79 | $57.19 | $56.73 | $57.15 | $55.08 | 626,425 |
2021-10-12 | $56.34 | $56.47 | $56.19 | $56.31 | $54.27 | 489,148 |
2021-10-11 | $56.32 | $56.55 | $56.10 | $56.10 | $54.07 | 186,096 |
2021-10-08 | $56.62 | $56.62 | $56.32 | $56.48 | $54.43 | 1,532,139 |
2021-10-07 | $56.30 | $56.65 | $56.30 | $56.42 | $54.38 | 317,034 |
2021-10-06 | $55.52 | $56.02 | $55.38 | $56.00 | $53.97 | 708,147 |
2021-10-05 | $56.12 | $56.60 | $56.06 | $56.39 | $54.35 | 373,848 |
2021-10-04 | $56.38 | $56.49 | $55.90 | $56.10 | $54.07 | 601,880 |
2021-10-01 | $56.28 | $56.55 | $55.94 | $56.42 | $54.38 | 613,628 |
2021-09-30 | $56.39 | $56.47 | $55.93 | $56.06 | $54.03 | 661,120 |
2021-09-29 | $56.57 | $56.59 | $56.19 | $56.26 | $54.22 | 885,342 |
2021-09-28 | $56.88 | $56.88 | $56.28 | $56.42 | $54.38 | 718,973 |
2021-09-27 | $57.76 | $57.92 | $57.65 | $57.80 | $55.71 | 417,057 |
2021-09-24 | $57.94 | $58.12 | $57.87 | $57.96 | $55.86 | 418,555 |
2021-09-23 | $58.50 | $58.80 | $58.50 | $58.64 | $56.52 | 3,277,774 |
2021-09-22 | $57.88 | $58.39 | $57.88 | $57.92 | $55.82 | 361,618 |
2021-09-21 | $57.55 | $57.69 | $57.31 | $57.39 | $55.31 | 319,905 |
2021-09-20 | $56.61 | $56.96 | $56.30 | $56.76 | $54.70 | 415,225 |
2021-09-17 | $58.56 | $58.59 | $57.72 | $57.94 | $55.84 | 237,351 |
2021-09-16 | $58.68 | $58.83 | $58.47 | $58.80 | $56.67 | 378,945 |
2021-09-15 | $58.71 | $58.83 | $58.46 | $58.83 | $56.70 | 427,537 |
2021-09-14 | $59.25 | $59.26 | $58.76 | $58.82 | $56.69 | 287,036 |
2021-09-13 | $59.09 | $59.12 | $58.77 | $58.98 | $56.84 | 417,009 |
2021-09-10 | $59.14 | $59.16 | $58.62 | $58.65 | $56.53 | 393,480 |
2021-09-09 | $58.93 | $59.14 | $58.75 | $58.78 | $56.65 | 310,551 |
2021-09-08 | $59.19 | $59.27 | $58.86 | $58.98 | $56.84 | 355,535 |
2021-09-07 | $59.83 | $59.90 | $59.59 | $59.61 | $57.45 | 391,013 |
2021-09-03 | $59.74 | $59.93 | $59.62 | $59.78 | $57.61 | 218,797 |
2021-09-02 | $59.98 | $60.11 | $59.92 | $60.04 | $57.87 | 481,542 |
2021-09-01 | $59.68 | $59.90 | $59.63 | $59.69 | $57.53 | 809,627 |
2021-08-31 | $59.48 | $59.48 | $59.12 | $59.30 | $57.15 | 401,592 |
2021-08-30 | $59.40 | $59.54 | $59.31 | $59.46 | $57.31 | 310,324 |
2021-08-27 | $58.90 | $59.48 | $58.86 | $59.43 | $57.28 | 245,069 |
2021-08-26 | $58.96 | $59.04 | $58.76 | $58.80 | $56.67 | 249,141 |
2021-08-25 | $59.02 | $59.17 | $58.92 | $59.13 | $56.99 | 311,619 |
2021-08-24 | $58.87 | $59.08 | $58.78 | $59.02 | $56.88 | 351,915 |
2021-08-23 | $58.77 | $59.06 | $58.74 | $58.96 | $56.82 | 205,076 |
2021-08-20 | $58.10 | $58.49 | $58.07 | $58.47 | $56.35 | 495,751 |
2021-08-19 | $58.06 | $58.36 | $57.98 | $58.22 | $56.11 | 288,939 |
2021-08-18 | $59.08 | $59.29 | $58.85 | $58.85 | $56.72 | 433,980 |
2021-08-17 | $59.15 | $59.22 | $58.76 | $59.03 | $56.89 | 379,536 |
2021-08-16 | $59.37 | $59.55 | $59.19 | $59.55 | $57.39 | 504,668 |
2021-08-13 | $59.59 | $59.83 | $59.58 | $59.80 | $57.63 | 321,748 |
2021-08-12 | $59.35 | $59.44 | $59.26 | $59.41 | $57.26 | 318,243 |
2021-08-11 | $59.31 | $59.42 | $59.20 | $59.40 | $57.25 | 1,302,065 |
2021-08-10 | $58.93 | $58.99 | $58.88 | $58.93 | $56.80 | 922,446 |
2021-08-09 | $58.90 | $58.92 | $58.78 | $58.86 | $56.73 | 312,346 |
2021-08-06 | $58.98 | $59.05 | $58.79 | $58.92 | $56.79 | 364,846 |
2021-08-05 | $59.15 | $59.24 | $59.11 | $59.18 | $57.04 | 295,703 |
2021-08-04 | $59.12 | $59.21 | $58.85 | $58.89 | $56.76 | 405,870 |
2021-08-03 | $58.79 | $58.96 | $58.58 | $58.94 | $56.81 | 418,128 |
2021-08-02 | $58.62 | $58.76 | $58.42 | $58.52 | $56.40 | 765,897 |
2021-07-30 | $58.43 | $58.76 | $58.13 | $58.27 | $56.16 | 248,253 |
2021-07-29 | $58.59 | $58.66 | $58.51 | $58.51 | $56.39 | 308,689 |
2021-07-28 | $57.75 | $58.14 | $57.70 | $58.08 | $55.98 | 645,924 |
2021-07-27 | $57.74 | $57.80 | $57.50 | $57.79 | $55.70 | 2,182,274 |
2021-07-26 | $57.78 | $57.98 | $57.77 | $57.98 | $55.88 | 286,555 |
2021-07-23 | $57.66 | $57.84 | $57.58 | $57.71 | $55.62 | 412,503 |
2021-07-22 | $57.42 | $57.42 | $57.04 | $57.20 | $55.13 | 256,633 |
2021-07-21 | $56.63 | $57.15 | $56.62 | $57.15 | $55.08 | 915,836 |
2021-07-20 | $55.46 | $56.13 | $55.41 | $56.05 | $54.02 | 613,950 |
2021-07-19 | $55.85 | $55.92 | $55.48 | $55.75 | $53.73 | 1,158,693 |
2021-07-16 | $57.30 | $57.30 | $56.81 | $56.92 | $54.86 | 402,957 |
2021-07-15 | $57.32 | $57.44 | $57.08 | $57.32 | $55.24 | 643,808 |
2021-07-14 | $57.96 | $57.99 | $57.78 | $57.86 | $55.76 | 460,653 |
2021-07-13 | $57.87 | $57.97 | $57.73 | $57.82 | $55.73 | 542,998 |
2021-07-12 | $57.92 | $58.17 | $57.86 | $58.14 | $56.03 | 300,289 |
2021-07-09 | $57.48 | $57.86 | $57.40 | $57.83 | $55.74 | 569,673 |
2021-07-08 | $56.89 | $57.09 | $56.63 | $57.00 | $54.94 | 470,645 |
2021-07-07 | $57.62 | $57.81 | $57.40 | $57.72 | $55.63 | 766,849 |
2021-07-06 | $57.81 | $57.82 | $57.17 | $57.41 | $55.33 | 544,815 |
2021-07-02 | $57.57 | $57.76 | $57.37 | $57.76 | $55.67 | 374,543 |
2021-07-01 | $57.43 | $57.59 | $57.30 | $57.59 | $55.50 | 794,783 |
2021-06-30 | $57.24 | $57.46 | $57.03 | $57.28 | $55.21 | 609,107 |
2021-06-29 | $57.87 | $57.87 | $57.67 | $57.77 | $55.68 | 536,424 |
2021-06-28 | $58.00 | $58.00 | $57.64 | $57.70 | $55.61 | 302,994 |
2021-06-25 | $58.15 | $58.22 | $58.07 | $58.14 | $56.03 | 1,112,033 |
2021-06-24 | $57.98 | $58.10 | $57.93 | $58.06 | $55.96 | 840,125 |
2021-06-23 | $57.92 | $57.94 | $57.42 | $57.50 | $55.42 | 756,945 |
2021-06-22 | $57.66 | $58.02 | $57.54 | $57.89 | $55.79 | 1,087,558 |
2021-06-21 | $57.34 | $57.87 | $57.27 | $57.86 | $55.76 | 1,246,438 |
2021-06-18 | $57.18 | $57.33 | $56.89 | $57.04 | $54.97 | 1,701,944 |
2021-06-17 | $58.27 | $58.37 | $57.90 | $58.19 | $56.08 | 1,049,442 |
2021-06-16 | $59.23 | $59.33 | $58.58 | $58.70 | $56.57 | 780,634 |
2021-06-15 | $59.24 | $59.29 | $59.12 | $59.28 | $57.13 | 420,087 |
2021-06-14 | $59.12 | $59.27 | $59.06 | $59.26 | $57.11 | 373,883 |
2021-06-11 | $59.03 | $59.14 | $58.89 | $59.13 | $56.99 | 407,542 |
2021-06-10 | $58.82 | $59.03 | $58.78 | $58.94 | $56.81 | 654,936 |
2021-06-09 | $59.89 | $59.89 | $59.70 | $59.76 | $56.75 | 563,178 |
2021-06-08 | $59.91 | $59.91 | $59.71 | $59.82 | $56.81 | 998,926 |
2021-06-07 | $59.70 | $59.83 | $59.66 | $59.81 | $56.80 | 252,956 |
2021-06-04 | $59.44 | $59.56 | $59.34 | $59.52 | $56.52 | 405,321 |
2021-06-03 | $59.08 | $59.12 | $58.90 | $59.08 | $56.11 | 680,751 |
2021-06-02 | $59.38 | $59.55 | $59.28 | $59.47 | $56.48 | 667,020 |
2021-06-01 | $59.69 | $59.73 | $59.37 | $59.43 | $56.44 | 891,489 |
2021-05-28 | $58.93 | $59.16 | $58.89 | $59.01 | $56.04 | 992,611 |
2021-05-27 | $58.84 | $58.91 | $58.63 | $58.83 | $55.87 | 957,862 |
2021-05-26 | $58.68 | $58.85 | $58.62 | $58.68 | $55.73 | 410,296 |
2021-05-25 | $58.98 | $59.07 | $58.78 | $58.88 | $55.92 | 618,015 |
2021-05-24 | $58.59 | $58.88 | $58.51 | $58.78 | $55.82 | 476,762 |
2021-05-21 | $58.47 | $58.53 | $58.25 | $58.45 | $55.51 | 377,948 |
2021-05-20 | $57.92 | $58.47 | $57.85 | $58.36 | $55.42 | 263,990 |
2021-05-19 | $57.31 | $57.75 | $56.98 | $57.52 | $54.62 | 311,912 |
2021-05-18 | $58.39 | $58.43 | $58.14 | $58.15 | $55.22 | 489,457 |
2021-05-17 | $57.88 | $58.12 | $57.83 | $58.08 | $55.16 | 210,605 |
2021-05-14 | $57.62 | $58.17 | $57.61 | $58.15 | $55.22 | 383,096 |
2021-05-13 | $56.69 | $57.18 | $56.64 | $57.06 | $54.19 | 499,982 |
2021-05-12 | $56.96 | $57.26 | $56.49 | $56.59 | $53.74 | 539,332 |
2021-05-11 | $56.90 | $57.33 | $56.85 | $57.20 | $54.32 | 247,186 |
2021-05-10 | $58.35 | $58.39 | $57.88 | $57.88 | $54.97 | 960,603 |
2021-05-07 | $57.72 | $58.40 | $57.64 | $58.34 | $55.40 | 4,900,385 |
2021-05-06 | $57.14 | $57.52 | $56.91 | $57.49 | $54.60 | 3,521,077 |
2021-05-05 | $56.93 | $57.12 | $56.92 | $57.08 | $54.21 | 1,240,223 |
2021-05-04 | $56.53 | $56.65 | $56.00 | $56.33 | $53.49 | 520,522 |
2021-05-03 | $57.12 | $57.33 | $57.00 | $57.30 | $54.42 | 316,903 |
2021-04-30 | $57.02 | $57.11 | $56.37 | $56.57 | $53.72 | 237,501 |
2021-04-29 | $57.51 | $57.51 | $56.96 | $57.36 | $54.47 | 299,972 |
2021-04-28 | $57.04 | $57.46 | $57.01 | $57.29 | $54.41 | 780,795 |
2021-04-27 | $57.04 | $57.17 | $56.93 | $57.11 | $54.24 | 806,410 |
2021-04-26 | $57.09 | $57.24 | $57.08 | $57.15 | $54.27 | 364,318 |
2021-04-23 | $56.57 | $57.11 | $56.56 | $57.00 | $54.13 | 310,561 |
2021-04-22 | $56.71 | $56.73 | $56.31 | $56.42 | $53.58 | 149,944 |
2021-04-21 | $55.89 | $56.64 | $55.82 | $56.60 | $53.75 | 104,611 |
2021-04-20 | $56.50 | $56.51 | $55.96 | $56.08 | $53.26 | 123,583 |
2021-04-19 | $57.23 | $57.23 | $56.93 | $57.04 | $54.17 | 850,551 |
2021-04-16 | $56.74 | $57.10 | $56.68 | $57.10 | $54.23 | 610,761 |
2021-04-15 | $56.29 | $56.48 | $56.23 | $56.44 | $53.60 | 377,430 |
2021-04-14 | $55.99 | $56.16 | $55.90 | $55.97 | $53.15 | 360,863 |
2021-04-13 | $55.70 | $55.99 | $55.67 | $55.96 | $53.14 | 9,807,652 |
2021-04-12 | $55.65 | $55.70 | $55.52 | $55.63 | $52.83 | 353,180 |
2021-04-09 | $55.67 | $55.91 | $55.65 | $55.91 | $53.10 | 123,722 |
2021-04-08 | $55.63 | $55.82 | $55.52 | $55.75 | $52.94 | 91,892 |
2021-04-07 | $55.31 | $55.50 | $55.25 | $55.36 | $52.57 | 144,808 |
2021-04-06 | $55.16 | $55.29 | $55.11 | $55.25 | $52.47 | 225,712 |
2021-04-05 | $55.27 | $55.80 | $55.21 | $55.74 | $52.93 | 236,881 |
2021-04-01 | $54.35 | $54.91 | $54.33 | $54.85 | $52.09 | 504,859 |
2021-03-31 | $54.03 | $54.20 | $53.92 | $53.97 | $51.25 | 153,728 |
2021-03-30 | $53.81 | $54.08 | $53.80 | $54.03 | $51.31 | 134,625 |
2021-03-29 | $53.88 | $54.06 | $53.75 | $53.96 | $51.24 | 315,226 |
2021-03-26 | $53.63 | $54.22 | $53.63 | $54.16 | $51.43 | 196,259 |
2021-03-25 | $53.03 | $53.50 | $52.92 | $53.49 | $50.80 | 289,432 |
2021-03-24 | $53.33 | $53.58 | $53.18 | $53.20 | $50.52 | 261,520 |
2021-03-23 | $53.73 | $53.82 | $53.29 | $53.34 | $50.66 | 277,115 |
2021-03-22 | $53.95 | $54.18 | $53.86 | $54.07 | $51.35 | 269,784 |
2021-03-19 | $53.67 | $53.97 | $53.43 | $53.86 | $51.15 | 270,280 |
2021-03-18 | $54.06 | $54.42 | $53.78 | $53.79 | $51.08 | 271,594 |
2021-03-17 | $53.93 | $54.53 | $53.89 | $54.42 | $51.68 | 283,319 |
2021-03-16 | $54.32 | $54.36 | $54.12 | $54.18 | $51.45 | 1,136,966 |
2021-03-15 | $54.12 | $54.24 | $53.76 | $54.23 | $51.50 | 775,628 |
2021-03-12 | $53.82 | $54.36 | $53.81 | $54.36 | $51.62 | 431,636 |
2021-03-11 | $54.09 | $54.37 | $54.00 | $54.32 | $51.59 | 199,289 |
2021-03-10 | $53.75 | $53.87 | $53.54 | $53.83 | $51.12 | 573,191 |
2021-03-09 | $53.38 | $53.57 | $53.30 | $53.48 | $50.79 | 276,622 |
2021-03-08 | $52.49 | $53.02 | $52.40 | $52.67 | $50.02 | 700,029 |
2021-03-05 | $52.61 | $52.64 | $51.86 | $52.57 | $49.92 | 451,569 |
2021-03-04 | $52.93 | $53.14 | $52.02 | $52.33 | $49.70 | 391,531 |
2021-03-03 | $53.02 | $53.26 | $52.74 | $52.93 | $50.27 | 414,337 |
2021-03-02 | $53.21 | $53.37 | $53.08 | $53.24 | $50.56 | 545,335 |
2021-03-01 | $52.73 | $53.12 | $52.70 | $53.07 | $50.40 | 865,558 |
2021-02-26 | $52.70 | $52.70 | $52.08 | $52.23 | $49.60 | 836,574 |
2021-02-25 | $53.84 | $53.95 | $52.69 | $52.74 | $50.09 | 230,054 |
2021-02-24 | $53.10 | $53.68 | $52.99 | $53.66 | $50.96 | 312,484 |
2021-02-23 | $52.99 | $53.30 | $52.55 | $53.19 | $50.51 | 263,741 |
2021-02-22 | $53.20 | $53.50 | $53.14 | $53.21 | $50.53 | 147,314 |
2021-02-19 | $53.46 | $53.60 | $53.24 | $53.32 | $50.64 | 324,266 |
2021-02-18 | $53.10 | $53.19 | $52.81 | $53.16 | $50.48 | 180,344 |
2021-02-17 | $53.37 | $53.43 | $53.08 | $53.39 | $50.70 | 403,261 |
2021-02-16 | $53.91 | $54.04 | $53.79 | $53.90 | $51.19 | 521,285 |
2021-02-12 | $52.93 | $53.41 | $52.93 | $53.40 | $50.71 | 319,288 |
2021-02-11 | $52.98 | $53.07 | $52.81 | $53.04 | $50.37 | 482,976 |
2021-02-10 | $53.04 | $53.10 | $52.50 | $52.70 | $50.05 | 472,191 |
2021-02-09 | $52.67 | $52.98 | $52.61 | $52.90 | $50.24 | 221,182 |
2021-02-08 | $52.68 | $52.77 | $52.45 | $52.64 | $49.99 | 206,193 |
2021-02-05 | $52.31 | $52.48 | $52.15 | $52.47 | $49.83 | 197,743 |
2021-02-04 | $51.93 | $52.14 | $51.86 | $52.14 | $49.52 | 300,898 |
2021-02-03 | $52.02 | $52.12 | $51.80 | $52.07 | $49.45 | 509,597 |
2021-02-02 | $51.78 | $52.08 | $51.64 | $52.04 | $49.42 | 180,884 |
2021-02-01 | $51.52 | $51.52 | $51.24 | $51.46 | $48.87 | 307,941 |
2021-01-29 | $51.34 | $51.43 | $50.53 | $50.79 | $48.23 | 1,285,739 |
2021-01-28 | $51.73 | $52.12 | $51.70 | $51.87 | $49.26 | 564,267 |
2021-01-27 | $51.54 | $51.92 | $51.07 | $51.38 | $48.79 | 545,781 |
2021-01-26 | $52.65 | $52.72 | $52.44 | $52.67 | $50.02 | 320,798 |
2021-01-25 | $52.22 | $52.45 | $51.91 | $52.44 | $49.80 | 406,945 |
2021-01-22 | $52.66 | $52.89 | $52.60 | $52.80 | $50.14 | 291,390 |
2021-01-21 | $53.07 | $53.18 | $52.77 | $53.12 | $50.45 | 206,914 |
2021-01-20 | $52.75 | $52.96 | $52.64 | $52.95 | $50.28 | 176,623 |
2021-01-19 | $52.63 | $52.63 | $52.38 | $52.59 | $49.94 | 178,022 |
2021-01-15 | $52.40 | $52.49 | $51.91 | $52.18 | $49.55 | 286,791 |
2021-01-14 | $52.78 | $53.18 | $52.78 | $53.04 | $50.37 | 177,577 |
2021-01-13 | $52.74 | $52.87 | $52.58 | $52.67 | $50.02 | 109,687 |
2021-01-12 | $52.62 | $52.90 | $52.41 | $52.87 | $50.21 | 937,978 |
2021-01-11 | $52.37 | $52.79 | $52.28 | $52.66 | $50.01 | 141,933 |
2021-01-08 | $53.42 | $53.49 | $52.94 | $53.41 | $50.72 | 123,524 |
2021-01-07 | $53.10 | $53.23 | $52.99 | $53.16 | $50.48 | 174,793 |
2021-01-06 | $52.69 | $53.37 | $52.68 | $53.04 | $50.37 | 517,099 |
2021-01-05 | $51.98 | $52.52 | $51.97 | $52.38 | $49.74 | 150,368 |
2021-01-04 | $52.72 | $52.72 | $51.64 | $51.90 | $49.29 | 577,442 |
2020-12-31 | $51.75 | $51.75 | $51.19 | $51.28 | $48.70 | 260,581 |
2020-12-30 | $52.18 | $52.28 | $51.87 | $51.87 | $49.26 | 233,968 |
2020-12-29 | $52.22 | $52.27 | $51.83 | $51.91 | $49.30 | 139,339 |
2020-12-28 | $51.76 | $51.79 | $51.53 | $51.58 | $48.98 | 606,679 |
2020-12-24 | $51.10 | $51.28 | $51.02 | $51.23 | $48.65 | 233,582 |
2020-12-23 | $50.95 | $51.12 | $50.87 | $51.09 | $48.52 | 431,419 |
2020-12-22 | $50.44 | $50.50 | $50.28 | $50.39 | $47.85 | 285,150 |
2020-12-21 | $49.77 | $50.63 | $49.58 | $50.51 | $47.97 | 535,377 |
2020-12-18 | $51.47 | $51.48 | $51.15 | $51.22 | $48.64 | 509,437 |
2020-12-17 | $51.54 | $51.68 | $51.43 | $51.46 | $48.87 | 456,630 |
2020-12-16 | $50.97 | $51.19 | $50.79 | $51.07 | $48.50 | 461,379 |
2020-12-15 | $50.43 | $50.81 | $50.33 | $50.81 | $48.25 | 287,579 |
2020-12-14 | $50.44 | $50.55 | $50.13 | $50.13 | $47.61 | 2,112,862 |
2020-12-11 | $50.54 | $50.66 | $50.27 | $50.60 | $47.58 | 177,041 |
2020-12-10 | $50.63 | $51.11 | $50.60 | $50.93 | $47.89 | 216,202 |
2020-12-09 | $51.25 | $51.27 | $50.69 | $50.98 | $47.94 | 380,424 |
2020-12-08 | $50.71 | $51.03 | $50.71 | $51.00 | $47.96 | 358,159 |
2020-12-07 | $50.92 | $51.04 | $50.79 | $50.84 | $47.81 | 456,320 |
2020-12-04 | $51.10 | $51.24 | $51.02 | $51.17 | $48.12 | 445,062 |
2020-12-03 | $50.72 | $50.95 | $50.59 | $50.72 | $47.69 | 622,201 |
2020-12-02 | $50.29 | $50.64 | $50.27 | $50.56 | $47.54 | 1,806,515 |
2020-12-01 | $50.11 | $50.60 | $50.09 | $50.53 | $47.52 | 1,058,102 |
2020-11-30 | $50.27 | $50.30 | $49.30 | $49.35 | $46.41 | 1,230,191 |
2020-11-27 | $49.84 | $50.14 | $49.84 | $50.07 | $47.08 | 429,518 |
2020-11-25 | $49.67 | $49.96 | $49.57 | $49.90 | $46.92 | 443,928 |
2020-11-24 | $49.48 | $49.90 | $49.44 | $49.90 | $46.92 | 594,480 |
2020-11-23 | $49.38 | $49.42 | $48.96 | $49.16 | $46.23 | 666,822 |
2020-11-20 | $49.12 | $49.27 | $49.03 | $49.18 | $46.25 | 272,136 |
2020-11-19 | $48.81 | $49.22 | $48.75 | $49.20 | $46.27 | 709,986 |
2020-11-18 | $49.28 | $49.38 | $48.89 | $48.89 | $45.97 | 173,044 |
2020-11-17 | $49.00 | $49.25 | $48.84 | $49.14 | $46.21 | 500,656 |
2020-11-16 | $49.16 | $49.17 | $48.89 | $49.12 | $46.19 | 207,851 |
2020-11-13 | $48.31 | $48.66 | $48.30 | $48.61 | $45.71 | 459,378 |
2020-11-12 | $48.22 | $48.37 | $47.78 | $47.91 | $45.05 | 385,085 |
2020-11-11 | $48.42 | $48.59 | $48.35 | $48.55 | $45.65 | 329,805 |
2020-11-10 | $48.11 | $48.37 | $47.98 | $48.13 | $45.26 | 166,620 |
2020-11-09 | $48.27 | $48.27 | $47.41 | $47.42 | $44.59 | 504,795 |
2020-11-06 | $46.21 | $46.29 | $46.02 | $46.10 | $43.35 | 162,442 |
2020-11-05 | $45.94 | $46.10 | $45.69 | $45.97 | $43.23 | 403,247 |
2020-11-04 | $44.56 | $45.31 | $44.38 | $44.94 | $42.26 | 481,607 |
2020-11-03 | $43.94 | $44.42 | $43.91 | $44.21 | $41.57 | 336,355 |
2020-11-02 | $42.90 | $43.05 | $42.66 | $43.02 | $40.45 | 290,460 |
2020-10-30 | $42.44 | $42.51 | $42.12 | $42.40 | $39.87 | 330,024 |
2020-10-29 | $42.32 | $42.69 | $42.03 | $42.52 | $39.98 | 196,381 |
2020-10-28 | $42.67 | $42.82 | $42.29 | $42.41 | $39.88 | 2,810,454 |
2020-10-27 | $44.46 | $44.49 | $44.01 | $44.04 | $41.41 | 323,825 |
2020-10-26 | $44.99 | $45.05 | $44.34 | $44.63 | $41.97 | 440,975 |
2020-10-23 | $45.69 | $45.71 | $45.37 | $45.68 | $42.96 | 227,946 |
2020-10-22 | $45.21 | $45.38 | $44.95 | $45.28 | $42.58 | 251,318 |
2020-10-21 | $45.52 | $45.75 | $45.26 | $45.26 | $42.56 | 517,135 |
2020-10-20 | $45.95 | $46.09 | $45.74 | $45.75 | $43.02 | 335,640 |
2020-10-19 | $45.85 | $45.99 | $45.36 | $45.40 | $42.69 | 1,408,379 |
2020-10-16 | $45.59 | $45.86 | $45.55 | $45.60 | $42.88 | 172,378 |
2020-10-15 | $44.89 | $45.36 | $44.86 | $45.31 | $42.61 | 675,019 |
2020-10-14 | $46.26 | $46.32 | $45.89 | $45.95 | $43.21 | 1,810,621 |
2020-10-13 | $46.24 | $46.25 | $45.98 | $46.06 | $43.31 | 101,965 |
2020-10-12 | $46.60 | $46.82 | $46.58 | $46.79 | $44.00 | 246,277 |
2020-10-09 | $46.38 | $46.52 | $46.28 | $46.48 | $43.71 | 73,526 |
2020-10-08 | $45.85 | $46.03 | $45.82 | $46.02 | $43.27 | 200,237 |
2020-10-07 | $45.54 | $45.69 | $45.44 | $45.58 | $42.86 | 151,483 |
2020-10-06 | $45.89 | $45.89 | $45.14 | $45.21 | $42.51 | 238,091 |
2020-10-05 | $45.48 | $45.86 | $45.48 | $45.86 | $43.12 | 229,187 |
2020-10-02 | $44.51 | $45.17 | $44.49 | $45.04 | $42.35 | 153,928 |
2020-10-01 | $45.08 | $45.11 | $44.79 | $45.05 | $42.36 | 335,309 |
2020-09-30 | $44.85 | $45.12 | $44.56 | $44.71 | $42.04 | 257,818 |
2020-09-29 | $44.90 | $45.04 | $44.68 | $44.87 | $42.19 | 294,200 |
2020-09-28 | $44.77 | $44.94 | $44.74 | $44.88 | $42.20 | 207,377 |
2020-09-25 | $43.50 | $44.13 | $43.37 | $44.13 | $41.50 | 175,022 |
2020-09-24 | $43.93 | $44.28 | $43.66 | $43.94 | $41.32 | 278,473 |
2020-09-23 | $44.73 | $44.77 | $43.92 | $43.98 | $41.36 | 242,220 |
2020-09-22 | $44.66 | $44.67 | $44.16 | $44.60 | $41.94 | 397,716 |
2020-09-21 | $44.74 | $44.74 | $44.18 | $44.73 | $42.06 | 268,824 |
2020-09-18 | $46.34 | $46.39 | $45.96 | $46.16 | $43.41 | 91,906 |
2020-09-17 | $46.16 | $46.56 | $46.11 | $46.51 | $43.74 | 159,525 |
2020-09-16 | $46.60 | $46.79 | $46.30 | $46.41 | $43.64 | 152,857 |
2020-09-15 | $46.67 | $46.67 | $46.32 | $46.42 | $43.65 | 100,063 |
2020-09-14 | $46.29 | $46.33 | $46.07 | $46.12 | $43.37 | 157,674 |
2020-09-11 | $46.05 | $46.17 | $45.72 | $45.91 | $43.17 | 132,160 |
2020-09-10 | $46.40 | $46.53 | $45.50 | $45.50 | $42.79 | 228,285 |
2020-09-09 | $46.00 | $46.35 | $45.96 | $46.18 | $43.43 | 150,583 |
2020-09-08 | $45.11 | $45.53 | $44.96 | $45.09 | $42.40 | 681,455 |
2020-09-04 | $45.87 | $45.95 | $44.87 | $45.75 | $43.02 | 214,759 |
2020-09-03 | $46.72 | $46.74 | $45.42 | $45.65 | $42.93 | 482,052 |
2020-09-02 | $46.48 | $46.84 | $46.28 | $46.81 | $44.02 | 225,417 |
2020-09-01 | $46.17 | $46.28 | $45.91 | $46.09 | $43.34 | 523,723 |
2020-08-31 | $46.46 | $46.64 | $46.19 | $46.23 | $43.47 | 168,195 |
2020-08-28 | $46.52 | $46.60 | $46.27 | $46.54 | $43.76 | 1,863,068 |
2020-08-27 | $46.81 | $46.81 | $46.06 | $46.19 | $43.43 | 3,697,345 |
2020-08-26 | $46.40 | $46.77 | $46.36 | $46.77 | $43.98 | 118,813 |
2020-08-25 | $46.62 | $46.63 | $46.04 | $46.34 | $43.58 | 204,677 |
2020-08-24 | $46.40 | $46.40 | $46.13 | $46.27 | $43.51 | 224,804 |
2020-08-21 | $45.27 | $45.67 | $45.16 | $45.63 | $42.91 | 269,890 |
2020-08-20 | $45.59 | $46.03 | $45.57 | $45.96 | $43.22 | 207,782 |
2020-08-19 | $46.49 | $46.56 | $46.00 | $46.03 | $43.28 | 166,787 |
2020-08-18 | $46.57 | $46.64 | $46.16 | $46.32 | $43.56 | 100,489 |
2020-08-17 | $46.24 | $46.37 | $46.19 | $46.33 | $43.57 | 184,803 |
2020-08-14 | $45.94 | $46.08 | $45.82 | $45.92 | $43.18 | 276,302 |
2020-08-13 | $46.63 | $46.74 | $46.27 | $46.39 | $43.62 | 139,368 |
2020-08-12 | $46.48 | $46.77 | $46.42 | $46.62 | $43.84 | 137,378 |
2020-08-11 | $46.22 | $46.25 | $45.58 | $45.60 | $42.88 | 195,247 |
2020-08-10 | $45.37 | $45.46 | $45.22 | $45.44 | $42.73 | 84,808 |
2020-08-07 | $45.12 | $45.43 | $45.07 | $45.43 | $42.72 | 151,831 |
2020-08-06 | $45.37 | $45.68 | $45.23 | $45.57 | $42.85 | 207,778 |
2020-08-05 | $45.72 | $45.85 | $45.47 | $45.51 | $42.80 | 391,092 |
2020-08-04 | $44.80 | $45.27 | $44.73 | $45.27 | $42.57 | 233,469 |
2020-08-03 | $44.74 | $45.14 | $44.61 | $45.11 | $42.42 | 488,969 |
2020-07-31 | $45.12 | $45.12 | $43.92 | $44.22 | $41.58 | 502,902 |
2020-07-30 | $44.74 | $45.25 | $44.31 | $45.18 | $42.48 | 261,162 |
2020-07-29 | $45.57 | $45.94 | $45.45 | $45.82 | $43.09 | 1,397,913 |
2020-07-28 | $45.24 | $45.53 | $45.20 | $45.23 | $42.53 | 883,388 |
2020-07-27 | $45.30 | $45.56 | $45.24 | $45.45 | $42.74 | 269,736 |
2020-07-24 | $44.98 | $45.09 | $44.82 | $44.92 | $42.24 | 114,015 |
2020-07-23 | $45.56 | $45.75 | $45.18 | $45.30 | $42.60 | 167,869 |
2020-07-22 | $45.54 | $45.79 | $45.52 | $45.73 | $43.00 | 577,169 |
2020-07-21 | $45.54 | $45.71 | $45.36 | $45.43 | $42.72 | 634,259 |
2020-07-20 | $45.09 | $45.39 | $44.96 | $45.33 | $42.63 | 679,862 |
2020-07-17 | $44.78 | $45.03 | $44.71 | $45.00 | $42.32 | 127,939 |
2020-07-16 | $44.65 | $44.89 | $44.61 | $44.67 | $42.01 | 192,423 |
2020-07-15 | $44.97 | $45.13 | $44.67 | $44.81 | $42.14 | 171,795 |
2020-07-14 | $43.67 | $44.39 | $43.56 | $44.26 | $41.62 | 283,400 |
2020-07-13 | $44.16 | $44.45 | $43.50 | $43.56 | $40.96 | 202,602 |
2020-07-10 | $43.55 | $43.88 | $43.47 | $43.83 | $41.22 | 292,159 |
2020-07-09 | $43.99 | $44.01 | $43.12 | $43.37 | $40.78 | 243,981 |
2020-07-08 | $43.60 | $44.02 | $43.53 | $44.00 | $41.38 | 1,238,337 |
2020-07-07 | $43.82 | $43.98 | $43.46 | $43.47 | $40.88 | 225,818 |
2020-07-06 | $44.10 | $44.25 | $43.97 | $44.18 | $41.54 | 330,911 |
2020-07-02 | $43.55 | $43.78 | $43.34 | $43.39 | $40.80 | 177,024 |
2020-07-01 | $42.74 | $43.09 | $42.74 | $43.04 | $40.47 | 155,995 |
2020-06-30 | $42.35 | $42.91 | $42.30 | $42.76 | $40.21 | 227,406 |
2020-06-29 | $42.55 | $42.77 | $42.38 | $42.68 | $40.13 | 98,457 |
2020-06-26 | $42.85 | $42.85 | $42.18 | $42.30 | $39.78 | 274,505 |
2020-06-25 | $42.33 | $43.00 | $42.13 | $42.95 | $40.39 | 320,754 |
2020-06-24 | $42.97 | $43.13 | $42.21 | $42.37 | $39.84 | 230,026 |
2020-06-23 | $43.79 | $43.89 | $43.47 | $43.52 | $40.92 | 1,681,299 |
2020-06-22 | $43.05 | $43.30 | $42.87 | $43.19 | $40.61 | 3,465,506 |
2020-06-19 | $43.48 | $43.54 | $42.55 | $42.71 | $40.16 | 169,098 |
2020-06-18 | $42.83 | $43.09 | $42.67 | $42.89 | $40.33 | 183,973 |
2020-06-17 | $43.48 | $43.50 | $43.13 | $43.19 | $40.61 | 257,082 |
2020-06-16 | $43.47 | $43.52 | $42.67 | $43.11 | $40.54 | 517,477 |
2020-06-15 | $41.59 | $42.74 | $41.54 | $42.63 | $40.09 | 523,171 |
2020-06-12 | $43.33 | $43.42 | $42.13 | $42.83 | $39.72 | 704,468 |
2020-06-11 | $43.44 | $43.58 | $41.98 | $42.05 | $39.00 | 977,825 |
2020-06-10 | $45.00 | $45.21 | $44.58 | $44.73 | $41.48 | 738,337 |
2020-06-09 | $44.68 | $45.05 | $44.61 | $44.86 | $41.60 | 805,504 |
2020-06-08 | $45.35 | $45.69 | $45.11 | $45.65 | $42.34 | 659,609 |
2020-06-05 | $45.30 | $45.49 | $45.06 | $45.11 | $41.84 | 1,439,345 |
2020-06-04 | $44.14 | $44.61 | $44.01 | $44.33 | $41.11 | 359,893 |
2020-06-03 | $43.84 | $44.56 | $43.84 | $44.41 | $41.19 | 640,041 |
2020-06-02 | $42.96 | $43.22 | $42.85 | $43.16 | $40.03 | 349,956 |
2020-06-01 | $42.03 | $42.71 | $42.03 | $42.70 | $39.60 | 357,698 |
2020-05-29 | $41.81 | $41.92 | $41.34 | $41.76 | $38.73 | 473,647 |
2020-05-28 | $41.82 | $42.23 | $41.67 | $41.74 | $38.71 | 257,878 |
2020-05-27 | $41.31 | $41.37 | $40.83 | $41.34 | $38.34 | 602,548 |
2020-05-26 | $40.91 | $41.05 | $40.74 | $40.78 | $37.82 | 544,782 |
2020-05-22 | $39.63 | $39.76 | $39.39 | $39.75 | $36.86 | 378,224 |
2020-05-21 | $40.10 | $40.27 | $39.65 | $39.77 | $36.88 | 572,697 |
2020-05-20 | $40.00 | $40.33 | $39.92 | $40.09 | $37.18 | 240,657 |
2020-05-19 | $39.56 | $39.73 | $39.23 | $39.23 | $36.38 | 265,228 |
2020-05-18 | $39.10 | $39.96 | $39.10 | $39.78 | $36.89 | 764,937 |
2020-05-15 | $37.96 | $38.23 | $37.79 | $38.05 | $35.29 | 418,412 |
2020-05-14 | $37.41 | $38.09 | $37.16 | $37.99 | $35.23 | 1,011,029 |
2020-05-13 | $38.95 | $38.98 | $38.12 | $38.33 | $35.55 | 532,842 |
2020-05-12 | $39.55 | $39.65 | $38.87 | $38.89 | $36.07 | 358,816 |
2020-05-11 | $39.09 | $39.48 | $39.05 | $39.36 | $36.50 | 235,905 |
2020-05-08 | $39.30 | $39.67 | $39.27 | $39.57 | $36.70 | 4,380,580 |
2020-05-07 | $38.77 | $39.06 | $38.64 | $38.82 | $36.00 | 666,031 |
2020-05-06 | $38.75 | $38.79 | $38.19 | $38.19 | $35.42 | 285,746 |
2020-05-05 | $38.70 | $38.84 | $38.41 | $38.50 | $35.71 | 482,430 |
2020-05-04 | $38.30 | $38.57 | $38.14 | $38.53 | $35.73 | 824,913 |
2020-05-01 | $38.91 | $39.07 | $38.35 | $38.60 | $35.80 | 275,613 |
2020-04-30 | $39.68 | $39.85 | $39.20 | $39.46 | $36.60 | 495,223 |
2020-04-29 | $39.90 | $40.43 | $39.71 | $40.17 | $37.25 | 161,309 |
2020-04-28 | $39.56 | $39.60 | $39.01 | $39.01 | $36.18 | 681,117 |
2020-04-27 | $38.47 | $38.90 | $38.41 | $38.78 | $35.97 | 389,087 |
2020-04-24 | $38.08 | $38.32 | $37.78 | $38.23 | $35.45 | 400,540 |
2020-04-23 | $37.99 | $38.60 | $37.63 | $37.76 | $35.02 | 235,227 |
2020-04-22 | $38.05 | $38.07 | $37.77 | $37.96 | $35.20 | 284,435 |
2020-04-21 | $37.56 | $37.93 | $37.27 | $37.48 | $34.76 | 252,822 |
2020-04-20 | $38.23 | $38.95 | $38.18 | $38.24 | $35.46 | 508,482 |
2020-04-17 | $38.59 | $38.88 | $38.28 | $38.73 | $35.92 | 628,623 |
2020-04-16 | $37.67 | $37.77 | $37.10 | $37.52 | $34.80 | 1,657,316 |
2020-04-15 | $37.54 | $37.79 | $37.24 | $37.41 | $34.69 | 626,667 |
2020-04-14 | $38.87 | $39.30 | $38.67 | $38.96 | $36.13 | 507,794 |
2020-04-13 | $38.65 | $38.81 | $38.05 | $38.35 | $35.57 | 422,609 |
2020-04-09 | $38.47 | $38.99 | $38.28 | $38.85 | $36.03 | 1,030,847 |
2020-04-08 | $37.62 | $37.99 | $37.35 | $37.89 | $35.14 | 363,929 |
2020-04-07 | $38.32 | $38.33 | $37.25 | $37.35 | $34.64 | 915,063 |
2020-04-06 | $36.53 | $37.26 | $36.44 | $37.13 | $34.43 | 550,436 |
2020-04-03 | $35.50 | $35.66 | $35.01 | $35.33 | $32.77 | 823,728 |
2020-04-02 | $35.47 | $36.26 | $35.38 | $36.06 | $33.44 | 561,960 |
2020-04-01 | $35.92 | $36.22 | $35.32 | $35.42 | $32.85 | 1,190,565 |
2020-03-31 | $36.75 | $37.33 | $36.50 | $37.08 | $34.39 | 3,043,970 |
2020-03-30 | $36.27 | $37.02 | $36.10 | $36.96 | $34.28 | 2,164,821 |
2020-03-27 | $36.03 | $37.03 | $35.67 | $36.43 | $33.79 | 2,895,743 |
2020-03-26 | $36.01 | $37.73 | $36.01 | $37.65 | $34.92 | 3,705,428 |
2020-03-25 | $35.00 | $36.51 | $34.57 | $35.88 | $33.28 | 961,630 |
2020-03-24 | $33.99 | $34.77 | $33.64 | $34.63 | $32.12 | 1,207,705 |
2020-03-23 | $32.32 | $32.58 | $31.56 | $31.74 | $29.44 | 1,794,177 |
2020-03-20 | $33.22 | $33.69 | $31.88 | $31.95 | $29.63 | 1,923,316 |
2020-03-19 | $31.62 | $33.03 | $31.32 | $32.37 | $30.02 | 1,663,296 |
2020-03-18 | $31.80 | $32.72 | $30.92 | $31.78 | $29.47 | 2,301,615 |
2020-03-17 | $32.92 | $34.21 | $32.31 | $33.90 | $31.44 | 1,882,041 |
2020-03-16 | $32.11 | $34.23 | $31.49 | $32.90 | $30.51 | 1,687,411 |
2020-03-13 | $37.16 | $37.30 | $34.73 | $37.24 | $34.54 | 2,326,777 |
2020-03-12 | $36.52 | $36.52 | $34.47 | $34.95 | $32.41 | 2,113,656 |
2020-03-11 | $40.76 | $40.90 | $39.18 | $39.49 | $36.62 | 1,963,837 |
2020-03-10 | $41.99 | $42.02 | $40.43 | $41.93 | $38.89 | 1,962,453 |
2020-03-09 | $41.51 | $42.63 | $40.34 | $40.46 | $37.52 | 1,357,386 |
2020-03-06 | $44.10 | $44.57 | $43.81 | $44.31 | $41.09 | 724,875 |
2020-03-05 | $45.22 | $45.54 | $44.76 | $44.96 | $41.70 | 683,897 |
2020-03-04 | $45.84 | $46.53 | $45.47 | $46.47 | $43.10 | 233,777 |
2020-03-03 | $45.87 | $46.35 | $44.67 | $44.92 | $41.66 | 729,788 |
2020-03-02 | $44.54 | $45.35 | $44.14 | $45.35 | $42.06 | 3,487,364 |
2020-02-28 | $43.75 | $44.51 | $43.36 | $44.45 | $41.22 | 1,621,623 |
2020-02-27 | $45.43 | $45.97 | $44.77 | $44.77 | $41.52 | 711,392 |
2020-02-26 | $46.54 | $46.90 | $46.17 | $46.26 | $42.90 | 708,438 |
2020-02-25 | $47.23 | $47.26 | $46.18 | $46.19 | $42.84 | 2,017,320 |
2020-02-24 | $47.27 | $47.59 | $47.12 | $47.22 | $43.79 | 297,480 |
2020-02-21 | $49.42 | $49.47 | $49.24 | $49.34 | $45.76 | 241,389 |
2020-02-20 | $49.64 | $49.78 | $49.30 | $49.52 | $45.93 | 415,118 |
2020-02-19 | $49.70 | $49.82 | $49.69 | $49.75 | $46.14 | 463,104 |
2020-02-18 | $49.46 | $49.57 | $49.41 | $49.49 | $45.90 | 201,946 |
2020-02-14 | $49.79 | $49.79 | $49.56 | $49.72 | $46.11 | 336,485 |
2020-02-13 | $49.54 | $49.79 | $49.49 | $49.72 | $46.11 | 393,455 |
2020-02-12 | $50.00 | $50.02 | $49.83 | $50.00 | $46.37 | 812,043 |
2020-02-11 | $49.67 | $49.80 | $49.63 | $49.75 | $46.14 | 1,546,197 |
2020-02-10 | $49.13 | $49.38 | $49.13 | $49.37 | $45.79 | 1,664,715 |
2020-02-07 | $49.31 | $49.39 | $49.16 | $49.18 | $45.61 | 902,098 |
2020-02-06 | $49.72 | $49.72 | $49.58 | $49.69 | $46.08 | 184,679 |
2020-02-05 | $49.57 | $49.66 | $49.46 | $49.63 | $46.03 | 157,352 |
2020-02-04 | $49.03 | $49.16 | $48.99 | $49.05 | $45.49 | 171,532 |
2020-02-03 | $48.31 | $48.51 | $48.25 | $48.25 | $44.75 | 496,364 |
2020-01-31 | $48.67 | $48.67 | $48.13 | $48.34 | $44.83 | 398,896 |
2020-01-30 | $48.67 | $49.08 | $48.61 | $49.08 | $45.52 | 1,381,061 |
2020-01-29 | $49.08 | $49.21 | $48.96 | $49.06 | $45.50 | 167,021 |
2020-01-28 | $48.70 | $49.02 | $48.66 | $48.97 | $45.42 | 422,162 |
2020-01-27 | $48.64 | $48.75 | $48.51 | $48.56 | $45.04 | 407,322 |
2020-01-24 | $49.91 | $49.93 | $49.46 | $49.58 | $45.98 | 170,838 |
2020-01-23 | $49.61 | $49.76 | $49.39 | $49.75 | $46.14 | 1,229,384 |
2020-01-22 | $49.97 | $50.02 | $49.84 | $49.84 | $46.22 | 206,691 |
2020-01-21 | $50.01 | $50.03 | $49.85 | $49.88 | $46.26 | 121,754 |
2020-01-17 | $50.18 | $50.24 | $50.09 | $50.24 | $46.59 | 162,802 |
2020-01-16 | $49.87 | $50.00 | $49.78 | $49.99 | $46.36 | 213,128 |
2020-01-15 | $49.69 | $49.86 | $49.69 | $49.77 | $46.16 | 214,656 |
2020-01-14 | $49.55 | $49.78 | $49.55 | $49.72 | $46.11 | 2,658,462 |
2020-01-13 | $49.49 | $49.71 | $49.42 | $49.68 | $46.07 | 151,400 |
2020-01-10 | $49.65 | $49.72 | $49.43 | $49.48 | $45.89 | 135,587 |
2020-01-09 | $49.71 | $49.71 | $49.57 | $49.71 | $46.10 | 207,095 |
2020-01-08 | $49.46 | $49.79 | $49.43 | $49.65 | $46.05 | 725,513 |
2020-01-07 | $49.64 | $49.65 | $49.50 | $49.56 | $45.96 | 402,893 |
2020-01-06 | $49.48 | $49.80 | $49.48 | $49.76 | $46.15 | 191,771 |
2020-01-03 | $49.61 | $49.87 | $49.55 | $49.67 | $46.06 | 2,366,204 |
2020-01-02 | $50.13 | $50.30 | $50.08 | $50.24 | $46.59 | 312,834 |
2019-12-31 | $49.63 | $49.87 | $49.48 | $49.87 | $46.25 | 113,159 |
2019-12-30 | $50.00 | $50.00 | $49.53 | $49.54 | $45.94 | 225,153 |
2019-12-27 | $50.00 | $50.03 | $49.89 | $49.95 | $46.32 | 130,500 |
2019-12-26 | $49.53 | $49.70 | $49.53 | $49.68 | $46.07 | 143,976 |
2019-12-24 | $49.50 | $49.52 | $49.40 | $49.48 | $45.89 | 138,927 |
2019-12-23 | $49.43 | $49.49 | $49.41 | $49.43 | $45.84 | 290,180 |
2019-12-20 | $49.40 | $49.44 | $49.30 | $49.35 | $45.77 | 305,537 |
2019-12-19 | $49.15 | $49.25 | $49.08 | $49.25 | $45.68 | 297,106 |
2019-12-18 | $49.23 | $49.29 | $49.12 | $49.19 | $45.62 | 418,740 |
2019-12-17 | $49.36 | $49.38 | $49.25 | $49.25 | $45.68 | 378,224 |
2019-12-16 | $49.64 | $49.74 | $49.58 | $49.65 | $46.05 | 265,892 |
2019-12-13 | $49.35 | $49.66 | $49.23 | $49.40 | $45.45 | 3,611,510 |
2019-12-12 | $48.49 | $48.88 | $48.49 | $48.88 | $44.97 | 265,801 |
2019-12-11 | $48.24 | $48.53 | $48.23 | $48.51 | $44.63 | 86,530 |
2019-12-10 | $48.19 | $48.36 | $48.07 | $48.23 | $44.38 | 161,752 |
2019-12-09 | $48.36 | $48.41 | $48.20 | $48.25 | $44.39 | 140,265 |
2019-12-06 | $48.39 | $48.44 | $48.30 | $48.44 | $44.57 | 262,216 |
2019-12-05 | $48.15 | $48.15 | $47.91 | $47.98 | $44.15 | 987,944 |
2019-12-04 | $47.89 | $48.08 | $47.88 | $48.08 | $44.24 | 502,763 |
2019-12-03 | $47.32 | $47.61 | $47.19 | $47.60 | $43.80 | 137,354 |
2019-12-02 | $48.03 | $48.03 | $47.62 | $47.80 | $43.98 | 179,936 |
2019-11-29 | $48.18 | $48.25 | $48.07 | $48.08 | $44.24 | 104,602 |
2019-11-27 | $48.30 | $48.41 | $48.25 | $48.40 | $44.53 | 168,317 |
2019-11-26 | $48.21 | $48.30 | $48.19 | $48.25 | $44.39 | 482,935 |
2019-11-25 | $48.10 | $48.21 | $48.08 | $48.20 | $44.35 | 333,241 |
2019-11-22 | $47.95 | $47.96 | $47.74 | $47.82 | $44.00 | 258,997 |
2019-11-21 | $47.74 | $47.78 | $47.59 | $47.73 | $43.92 | 138,508 |
2019-11-20 | $47.85 | $47.92 | $47.66 | $47.77 | $43.95 | 218,485 |
2019-11-19 | $48.39 | $48.39 | $48.05 | $48.10 | $44.26 | 239,980 |
2019-11-18 | $48.03 | $48.23 | $47.98 | $48.20 | $44.35 | 262,835 |
2019-11-15 | $47.88 | $48.10 | $47.87 | $48.07 | $44.23 | 433,327 |
2019-11-14 | $47.69 | $47.78 | $47.61 | $47.75 | $43.93 | 1,954,833 |
2019-11-13 | $47.73 | $47.89 | $47.72 | $47.86 | $44.03 | 185,482 |
2019-11-12 | $47.97 | $48.06 | $47.88 | $47.91 | $44.08 | 142,972 |
2019-11-11 | $47.86 | $47.97 | $47.78 | $47.97 | $44.14 | 1,778,442 |
2019-11-08 | $47.90 | $47.96 | $47.79 | $47.92 | $44.09 | 878,735 |
2019-11-07 | $48.17 | $48.18 | $48.00 | $48.01 | $44.17 | 282,111 |
2019-11-06 | $48.02 | $48.09 | $47.91 | $47.97 | $44.14 | 4,805,032 |
2019-11-05 | $48.00 | $48.01 | $47.88 | $48.01 | $44.17 | 1,445,699 |
2019-11-04 | $48.17 | $48.21 | $48.00 | $48.09 | $44.25 | 124,701 |
2019-11-01 | $47.68 | $47.85 | $47.67 | $47.85 | $44.03 | 175,535 |
2019-10-31 | $47.49 | $47.49 | $47.28 | $47.48 | $43.69 | 120,228 |
2019-10-30 | $47.37 | $47.67 | $47.14 | $47.67 | $43.86 | 354,002 |
2019-10-29 | $47.19 | $47.40 | $47.18 | $47.38 | $43.59 | 509,398 |
2019-10-28 | $47.30 | $47.47 | $47.30 | $47.45 | $43.66 | 481,129 |
2019-10-25 | $47.03 | $47.22 | $47.03 | $47.16 | $43.39 | 178,192 |
2019-10-24 | $47.32 | $47.34 | $47.12 | $47.22 | $43.45 | 107,891 |
2019-10-23 | $46.91 | $47.10 | $46.86 | $47.10 | $43.34 | 173,569 |
2019-10-22 | $46.98 | $47.15 | $46.82 | $46.84 | $43.10 | 232,923 |
2019-10-21 | $47.12 | $47.15 | $46.98 | $47.03 | $43.27 | 289,675 |
2019-10-18 | $46.75 | $46.89 | $46.60 | $46.86 | $43.11 | 276,914 |
2019-10-17 | $46.91 | $46.94 | $46.63 | $46.79 | $43.05 | 159,199 |
2019-10-16 | $46.49 | $46.67 | $46.43 | $46.58 | $42.86 | 358,030 |
2019-10-15 | $46.07 | $46.63 | $46.01 | $46.51 | $42.79 | 268,038 |
2019-10-14 | $45.82 | $45.98 | $45.80 | $45.91 | $42.24 | 218,104 |
2019-10-11 | $45.98 | $46.25 | $45.96 | $46.05 | $42.37 | 557,177 |
2019-10-10 | $44.69 | $45.08 | $44.66 | $45.05 | $41.45 | 432,038 |
2019-10-09 | $44.61 | $44.72 | $44.51 | $44.67 | $41.10 | 181,054 |
2019-10-08 | $44.47 | $44.50 | $44.25 | $44.30 | $40.76 | 297,436 |
2019-10-07 | $44.79 | $45.03 | $44.79 | $44.86 | $41.27 | 208,069 |
2019-10-04 | $44.46 | $44.83 | $44.45 | $44.79 | $41.21 | 429,077 |
2019-10-03 | $44.13 | $44.42 | $43.95 | $44.40 | $40.85 | 360,978 |
2019-10-02 | $44.53 | $44.53 | $44.03 | $44.15 | $40.62 | 207,391 |
2019-10-01 | $45.59 | $45.60 | $45.16 | $45.22 | $41.61 | 426,878 |
2019-09-30 | $45.62 | $45.82 | $45.62 | $45.74 | $42.08 | 387,947 |
2019-09-27 | $45.70 | $45.78 | $45.48 | $45.56 | $41.92 | 224,892 |
2019-09-26 | $45.57 | $45.68 | $45.48 | $45.58 | $41.94 | 383,525 |
2019-09-25 | $45.22 | $45.38 | $45.04 | $45.36 | $41.73 | 327,502 |
2019-09-24 | $45.88 | $45.90 | $45.57 | $45.62 | $41.97 | 426,210 |
2019-09-23 | $45.67 | $45.87 | $45.63 | $45.83 | $42.17 | 476,886 |
2019-09-20 | $46.19 | $46.26 | $45.96 | $46.00 | $42.32 | 311,668 |
2019-09-19 | $46.22 | $46.28 | $46.10 | $46.10 | $42.42 | 148,914 |
2019-09-18 | $45.95 | $46.07 | $45.75 | $45.99 | $42.31 | 208,916 |
2019-09-17 | $45.76 | $46.03 | $45.71 | $46.02 | $42.34 | 330,042 |
2019-09-16 | $45.99 | $45.99 | $45.76 | $45.80 | $42.14 | 279,828 |
2019-09-13 | $46.24 | $46.40 | $46.20 | $46.30 | $42.60 | 1,265,000 |
2019-09-12 | $45.69 | $46.16 | $45.69 | $46.06 | $42.38 | 438,195 |
2019-09-11 | $45.59 | $45.81 | $45.59 | $45.79 | $42.13 | 251,480 |
2019-09-10 | $45.35 | $45.64 | $45.32 | $45.54 | $41.90 | 449,143 |
2019-09-09 | $45.60 | $45.60 | $45.44 | $45.51 | $41.87 | 248,706 |
2019-09-06 | $45.52 | $45.59 | $45.46 | $45.46 | $41.83 | 562,813 |
2019-09-05 | $45.53 | $45.58 | $45.36 | $45.36 | $41.73 | 401,181 |
2019-09-04 | $44.97 | $45.13 | $44.93 | $45.11 | $41.50 | 208,131 |
2019-09-03 | $44.25 | $44.46 | $44.21 | $44.46 | $40.91 | 1,144,910 |
2019-08-30 | $44.77 | $44.77 | $44.40 | $44.58 | $41.02 | 443,688 |
2019-08-29 | $44.44 | $44.49 | $44.26 | $44.38 | $40.83 | 420,419 |
2019-08-28 | $43.83 | $44.13 | $43.71 | $43.97 | $40.46 | 527,091 |
2019-08-27 | $44.32 | $44.32 | $44.04 | $44.04 | $40.52 | 476,549 |
2019-08-26 | $44.08 | $44.12 | $43.87 | $43.97 | $40.46 | 567,340 |
2019-08-23 | $44.20 | $44.52 | $43.70 | $43.72 | $40.23 | 1,942,554 |
2019-08-22 | $44.43 | $44.45 | $44.12 | $44.27 | $40.73 | 712,001 |
2019-08-21 | $44.50 | $44.50 | $44.31 | $44.31 | $40.77 | 1,430,245 |
2019-08-20 | $43.96 | $43.99 | $43.77 | $43.86 | $40.35 | 333,699 |
2019-08-19 | $44.26 | $44.26 | $44.06 | $44.07 | $40.55 | 528,016 |
2019-08-16 | $43.38 | $43.74 | $43.38 | $43.72 | $40.23 | 445,107 |
2019-08-15 | $43.13 | $43.31 | $42.98 | $43.18 | $39.73 | 484,071 |
2019-08-14 | $43.57 | $43.62 | $43.18 | $43.19 | $39.74 | 1,086,116 |
2019-08-13 | $43.94 | $44.57 | $43.89 | $44.45 | $40.90 | 709,855 |
2019-08-12 | $44.27 | $44.40 | $44.03 | $44.09 | $40.57 | 363,697 |
2019-08-09 | $44.50 | $44.55 | $44.29 | $44.42 | $40.87 | 441,259 |
2019-08-08 | $44.43 | $44.80 | $44.37 | $44.62 | $41.05 | 493,276 |
2019-08-07 | $43.77 | $44.33 | $43.74 | $44.30 | $40.76 | 1,914,416 |
2019-08-06 | $44.00 | $44.13 | $43.76 | $44.02 | $40.50 | 1,241,673 |
2019-08-05 | $44.12 | $44.17 | $43.56 | $43.80 | $40.30 | 816,718 |
2019-08-02 | $44.98 | $44.98 | $44.56 | $44.71 | $41.14 | 552,492 |
2019-08-01 | $45.31 | $45.70 | $45.03 | $45.14 | $41.53 | 741,922 |
2019-07-31 | $45.61 | $45.77 | $44.98 | $45.31 | $41.69 | 4,659,744 |
2019-07-30 | $45.68 | $45.77 | $45.56 | $45.68 | $42.03 | 556,810 |
2019-07-29 | $46.47 | $46.47 | $46.28 | $46.36 | $42.65 | 320,517 |
2019-07-26 | $46.30 | $46.32 | $46.21 | $46.26 | $42.56 | 385,851 |
2019-07-25 | $46.40 | $46.40 | $46.06 | $46.11 | $42.42 | 2,656,843 |
2019-07-24 | $46.34 | $46.51 | $46.34 | $46.50 | $42.78 | 185,552 |
2019-07-23 | $46.49 | $46.52 | $46.38 | $46.51 | $42.79 | 214,975 |
2019-07-22 | $46.11 | $46.28 | $46.11 | $46.21 | $42.52 | 300,577 |
2019-07-19 | $46.26 | $46.26 | $46.08 | $46.10 | $42.42 | 964,169 |
2019-07-18 | $46.15 | $46.38 | $46.03 | $46.35 | $42.65 | 2,949,601 |
2019-07-17 | $46.31 | $46.43 | $46.19 | $46.22 | $42.53 | 333,449 |
2019-07-16 | $46.36 | $46.48 | $46.29 | $46.29 | $42.59 | 202,073 |
2019-07-15 | $46.52 | $46.55 | $46.42 | $46.50 | $42.78 | 337,339 |
2019-07-12 | $46.32 | $46.43 | $46.26 | $46.43 | $42.72 | 700,124 |
2019-07-11 | $46.48 | $46.51 | $46.24 | $46.38 | $42.67 | 262,834 |
2019-07-10 | $46.52 | $46.57 | $46.32 | $46.43 | $42.72 | 417,937 |
2019-07-09 | $46.08 | $46.29 | $46.08 | $46.24 | $42.54 | 188,985 |
2019-07-08 | $46.44 | $46.52 | $46.42 | $46.45 | $42.74 | 311,213 |
2019-07-05 | $46.66 | $46.71 | $46.40 | $46.67 | $42.94 | 530,996 |
2019-07-03 | $47.11 | $47.16 | $47.05 | $47.13 | $43.36 | 289,853 |
2019-07-02 | $46.76 | $46.82 | $46.71 | $46.73 | $43.00 | 1,781,835 |
2019-07-01 | $46.97 | $46.97 | $46.59 | $46.67 | $42.94 | 276,282 |
2019-06-28 | $46.50 | $46.64 | $46.47 | $46.60 | $42.88 | 219,469 |
2019-06-27 | $46.29 | $46.32 | $46.21 | $46.21 | $42.52 | 501,672 |
2019-06-26 | $46.34 | $46.34 | $46.18 | $46.18 | $42.49 | 267,875 |
2019-06-25 | $46.49 | $46.52 | $46.16 | $46.18 | $42.49 | 449,055 |
2019-06-24 | $46.49 | $46.57 | $46.46 | $46.50 | $42.78 | 292,286 |
2019-06-21 | $46.33 | $46.51 | $46.25 | $46.37 | $42.66 | 617,574 |
2019-06-20 | $46.47 | $46.53 | $46.32 | $46.49 | $42.77 | 3,677,346 |
2019-06-19 | $45.73 | $46.03 | $45.73 | $45.96 | $42.29 | 224,697 |
2019-06-18 | $45.53 | $45.77 | $45.52 | $45.73 | $42.08 | 265,188 |
2019-06-17 | $45.11 | $45.23 | $45.05 | $45.10 | $41.50 | 217,970 |
2019-06-14 | $46.45 | $46.45 | $46.31 | $46.38 | $41.54 | 103,822 |
2019-06-13 | $46.85 | $46.88 | $46.71 | $46.76 | $41.88 | 137,519 |
2019-06-12 | $46.87 | $46.97 | $46.70 | $46.73 | $41.85 | 85,633 |
2019-06-11 | $47.00 | $47.17 | $46.92 | $47.03 | $42.12 | 813,534 |
2019-06-10 | $46.68 | $46.82 | $46.66 | $46.69 | $41.82 | 302,556 |
2019-06-07 | $46.53 | $46.79 | $46.51 | $46.62 | $41.75 | 192,615 |
2019-06-06 | $45.99 | $46.14 | $45.88 | $46.01 | $41.21 | 1,473,635 |
2019-06-05 | $46.01 | $46.03 | $45.79 | $45.81 | $41.03 | 572,456 |
2019-06-04 | $45.69 | $45.84 | $45.56 | $45.81 | $41.03 | 1,480,253 |
2019-06-03 | $45.07 | $45.33 | $44.97 | $45.25 | $40.53 | 309,086 |
2019-05-31 | $44.88 | $45.01 | $44.70 | $44.97 | $40.28 | 122,590 |
2019-05-30 | $45.22 | $45.40 | $45.21 | $45.36 | $40.63 | 155,978 |
2019-05-29 | $45.09 | $45.14 | $44.92 | $45.09 | $40.38 | 443,591 |
2019-05-28 | $45.96 | $46.04 | $45.56 | $45.58 | $40.82 | 104,522 |
2019-05-24 | $45.97 | $46.06 | $45.88 | $46.04 | $41.23 | 1,179,250 |
2019-05-23 | $45.44 | $45.57 | $45.33 | $45.56 | $40.80 | 170,138 |
2019-05-22 | $46.01 | $46.21 | $46.01 | $46.05 | $41.24 | 177,716 |
2019-05-21 | $46.14 | $46.33 | $46.06 | $46.26 | $41.43 | 190,913 |
2019-05-20 | $45.89 | $46.03 | $45.76 | $45.89 | $41.10 | 140,845 |
2019-05-17 | $46.20 | $46.41 | $46.19 | $46.25 | $41.42 | 177,136 |
2019-05-16 | $46.27 | $46.64 | $46.27 | $46.51 | $41.66 | 1,544,517 |
2019-05-15 | $45.61 | $46.20 | $45.60 | $46.16 | $41.34 | 2,122,547 |
2019-05-14 | $45.81 | $46.11 | $45.78 | $45.99 | $41.19 | 238,514 |
2019-05-13 | $45.75 | $45.80 | $45.45 | $45.55 | $40.80 | 291,027 |
2019-05-10 | $46.28 | $46.63 | $46.11 | $46.61 | $41.75 | 643,779 |
2019-05-09 | $46.04 | $46.38 | $45.96 | $46.27 | $41.44 | 469,412 |
2019-05-08 | $46.49 | $46.70 | $46.41 | $46.55 | $41.69 | 329,671 |
2019-05-07 | $46.73 | $46.76 | $46.21 | $46.39 | $41.55 | 332,358 |
2019-05-06 | $46.70 | $47.27 | $46.60 | $47.20 | $42.27 | 795,878 |
2019-05-03 | $47.42 | $47.71 | $47.37 | $47.70 | $42.72 | 579,898 |
2019-05-02 | $47.36 | $47.39 | $47.11 | $47.21 | $42.28 | 532,110 |
2019-05-01 | $47.76 | $47.82 | $47.33 | $47.34 | $42.40 | 452,383 |
2019-04-30 | $47.56 | $47.76 | $47.45 | $47.70 | $42.72 | 525,235 |
2019-04-29 | $47.30 | $47.53 | $47.27 | $47.51 | $42.55 | 517,252 |
2019-04-26 | $47.25 | $47.34 | $47.17 | $47.23 | $42.30 | 1,727,804 |
2019-04-25 | $47.11 | $47.25 | $47.03 | $47.22 | $42.29 | 300,423 |
2019-04-24 | $47.46 | $47.51 | $47.27 | $47.36 | $42.42 | 898,320 |
2019-04-23 | $47.43 | $47.62 | $47.42 | $47.60 | $42.63 | 182,756 |
2019-04-22 | $47.55 | $47.71 | $47.55 | $47.64 | $42.67 | 282,501 |
2019-04-18 | $47.64 | $47.67 | $47.52 | $47.64 | $42.67 | 2,227,245 |
2019-04-17 | $47.78 | $47.78 | $47.60 | $47.73 | $42.75 | 186,531 |
2019-04-16 | $47.65 | $47.66 | $47.54 | $47.56 | $42.60 | 164,759 |
2019-04-15 | $47.48 | $47.56 | $47.38 | $47.56 | $42.60 | 1,303,298 |
2019-04-12 | $47.36 | $47.44 | $47.30 | $47.42 | $42.47 | 286,592 |
2019-04-11 | $47.10 | $47.18 | $46.98 | $47.09 | $42.18 | 257,179 |
2019-04-10 | $46.92 | $47.11 | $46.85 | $47.07 | $42.16 | 648,503 |
2019-04-09 | $47.02 | $47.02 | $46.82 | $46.87 | $41.98 | 421,123 |
2019-04-08 | $47.18 | $47.18 | $47.02 | $47.13 | $42.21 | 1,177,554 |
2019-04-05 | $46.95 | $47.11 | $46.93 | $47.09 | $42.18 | 1,046,794 |
2019-04-04 | $46.92 | $47.00 | $46.85 | $46.95 | $42.05 | 518,909 |
2019-04-03 | $46.94 | $47.14 | $46.90 | $47.05 | $42.14 | 494,409 |
2019-04-02 | $46.46 | $46.65 | $46.33 | $46.61 | $41.75 | 1,532,762 |
2019-04-01 | $46.32 | $46.47 | $46.25 | $46.47 | $41.62 | 867,914 |
2019-03-29 | $45.84 | $45.90 | $45.61 | $45.87 | $41.08 | 275,721 |
2019-03-28 | $45.71 | $45.75 | $45.47 | $45.64 | $40.88 | 213,212 |
2019-03-27 | $45.91 | $45.97 | $45.49 | $45.82 | $41.04 | 1,835,567 |
2019-03-26 | $45.83 | $45.87 | $45.67 | $45.75 | $40.98 | 294,179 |
2019-03-25 | $45.54 | $45.67 | $45.42 | $45.57 | $40.81 | 363,490 |
2019-03-22 | $45.96 | $46.05 | $45.54 | $45.60 | $40.84 | 2,154,687 |
2019-03-21 | $46.46 | $46.70 | $46.42 | $46.69 | $41.82 | 193,848 |
2019-03-20 | $46.68 | $47.10 | $46.49 | $46.83 | $41.94 | 290,143 |
2019-03-19 | $47.04 | $47.07 | $46.78 | $46.86 | $41.97 | 418,098 |
2019-03-18 | $46.55 | $46.69 | $46.49 | $46.68 | $41.81 | 311,504 |
2019-03-15 | $46.31 | $46.48 | $46.24 | $46.45 | $41.60 | 228,065 |
2019-03-14 | $45.96 | $46.08 | $45.92 | $45.96 | $41.16 | 396,291 |
2019-03-13 | $45.60 | $45.81 | $45.57 | $45.74 | $40.97 | 1,170,451 |
2019-03-12 | $45.30 | $45.38 | $45.25 | $45.34 | $40.61 | 188,412 |
2019-03-11 | $44.97 | $45.31 | $44.97 | $45.30 | $40.57 | 262,541 |
2019-03-08 | $44.71 | $44.97 | $44.68 | $44.95 | $40.26 | 271,373 |
2019-03-07 | $45.38 | $45.40 | $44.93 | $44.95 | $40.26 | 359,555 |
2019-03-06 | $45.83 | $45.86 | $45.62 | $45.64 | $40.88 | 1,076,714 |
2019-03-05 | $45.69 | $45.85 | $45.63 | $45.76 | $40.98 | 353,759 |
2019-03-04 | $45.87 | $45.88 | $45.55 | $45.72 | $40.95 | 1,396,090 |
2019-03-01 | $45.89 | $45.97 | $45.73 | $45.86 | $41.07 | 410,159 |
2019-02-28 | $45.51 | $45.68 | $45.48 | $45.51 | $40.76 | 201,363 |
2019-02-27 | $45.56 | $45.63 | $45.44 | $45.45 | $40.71 | 202,955 |
2019-02-26 | $45.47 | $45.71 | $45.46 | $45.61 | $40.85 | 162,179 |
2019-02-25 | $45.45 | $45.50 | $45.28 | $45.28 | $40.55 | 360,036 |
2019-02-22 | $45.22 | $45.28 | $45.13 | $45.17 | $40.46 | 278,646 |
2019-02-21 | $45.16 | $45.17 | $45.01 | $45.06 | $40.36 | 410,695 |
2019-02-20 | $45.07 | $45.38 | $45.04 | $45.20 | $40.48 | 218,423 |
2019-02-19 | $44.70 | $45.05 | $44.67 | $44.97 | $40.28 | 269,726 |
2019-02-15 | $44.63 | $44.76 | $44.52 | $44.75 | $40.08 | 511,237 |
2019-02-14 | $44.08 | $44.30 | $44.00 | $44.12 | $39.52 | 866,448 |
2019-02-13 | $44.26 | $44.32 | $44.07 | $44.08 | $39.48 | 256,639 |
2019-02-12 | $43.87 | $44.14 | $43.87 | $44.12 | $39.52 | 1,787,940 |
2019-02-11 | $43.59 | $43.71 | $43.50 | $43.59 | $39.04 | 997,482 |
2019-02-08 | $43.55 | $43.70 | $43.37 | $43.68 | $39.12 | 346,762 |
2019-02-07 | $44.12 | $44.14 | $43.76 | $43.81 | $39.24 | 523,451 |
2019-02-06 | $44.57 | $44.63 | $44.43 | $44.45 | $39.81 | 233,334 |
2019-02-05 | $44.48 | $44.65 | $44.45 | $44.63 | $39.97 | 704,185 |
2019-02-04 | $44.03 | $44.23 | $43.93 | $44.22 | $39.60 | 515,180 |
2019-02-01 | $44.11 | $44.26 | $43.97 | $44.13 | $39.52 | 696,913 |
2019-01-31 | $43.98 | $44.15 | $43.86 | $44.07 | $39.47 | 746,098 |
2019-01-30 | $43.85 | $44.26 | $43.72 | $44.11 | $39.51 | 894,688 |
2019-01-29 | $43.77 | $43.88 | $43.66 | $43.68 | $39.12 | 445,474 |
2019-01-28 | $43.36 | $43.51 | $43.29 | $43.49 | $38.95 | 578,007 |
2019-01-25 | $43.56 | $43.75 | $43.56 | $43.64 | $39.09 | 460,316 |
2019-01-24 | $43.17 | $43.33 | $43.04 | $43.18 | $38.67 | 529,015 |
2019-01-23 | $43.35 | $43.41 | $43.06 | $43.22 | $38.71 | 3,145,630 |
2019-01-22 | $43.12 | $43.22 | $42.90 | $42.94 | $38.46 | 967,262 |
2019-01-18 | $43.44 | $43.51 | $43.31 | $43.45 | $38.92 | 1,001,461 |
2019-01-17 | $42.59 | $43.07 | $42.59 | $42.97 | $38.49 | 445,620 |
2019-01-16 | $42.73 | $42.85 | $42.71 | $42.74 | $38.28 | 394,633 |
2019-01-15 | $42.57 | $42.78 | $42.43 | $42.73 | $38.27 | 766,144 |
2019-01-14 | $42.51 | $42.75 | $42.50 | $42.65 | $38.20 | 429,831 |
2019-01-11 | $42.90 | $42.99 | $42.80 | $42.88 | $38.40 | 266,973 |
2019-01-10 | $42.81 | $43.09 | $42.80 | $43.06 | $38.57 | 1,180,464 |
2019-01-09 | $42.93 | $43.06 | $42.77 | $42.99 | $38.50 | 2,849,242 |
2019-01-08 | $42.54 | $42.64 | $42.35 | $42.49 | $38.06 | 642,175 |
2019-01-07 | $42.08 | $42.31 | $41.97 | $42.11 | $37.71 | 1,213,467 |
2019-01-04 | $41.47 | $42.11 | $41.41 | $42.02 | $37.63 | 881,983 |
2019-01-03 | $40.98 | $41.05 | $40.73 | $40.81 | $36.55 | 530,418 |
2019-01-02 | $40.82 | $41.14 | $40.79 | $41.10 | $36.81 | 496,552 |
2018-12-31 | $41.48 | $41.49 | $41.16 | $41.33 | $37.02 | 1,717,118 |
2018-12-28 | $41.26 | $41.33 | $41.04 | $41.16 | $36.86 | 2,932,887 |
2018-12-27 | $40.27 | $40.83 | $39.95 | $40.81 | $36.55 | 3,557,849 |
2018-12-26 | $40.01 | $40.99 | $39.84 | $40.94 | $36.67 | 1,787,946 |
2018-12-24 | $40.54 | $40.67 | $39.96 | $40.03 | $35.85 | 1,336,349 |
2018-12-21 | $40.94 | $41.13 | $40.43 | $40.49 | $36.26 | 2,816,251 |
2018-12-20 | $41.26 | $41.37 | $40.91 | $40.95 | $36.68 | 1,852,201 |
2018-12-19 | $41.73 | $41.96 | $41.01 | $41.13 | $36.84 | 1,827,154 |
2018-12-18 | $41.64 | $41.76 | $41.34 | $41.48 | $37.15 | 1,133,572 |
2018-12-17 | $42.11 | $42.11 | $41.58 | $41.75 | $37.10 | 1,687,124 |
2018-12-14 | $42.33 | $42.46 | $42.19 | $42.19 | $37.49 | 1,085,779 |
2018-12-13 | $42.87 | $42.98 | $42.71 | $42.81 | $38.04 | 945,506 |
2018-12-12 | $42.76 | $43.07 | $42.73 | $42.85 | $38.08 | 1,508,517 |
2018-12-11 | $42.50 | $42.50 | $41.90 | $42.14 | $37.45 | 950,350 |
2018-12-10 | $42.22 | $42.27 | $41.61 | $42.00 | $37.32 | 1,881,512 |
2018-12-07 | $42.84 | $43.01 | $42.26 | $42.41 | $37.69 | 1,092,759 |
2018-12-06 | $42.48 | $42.86 | $42.06 | $42.82 | $38.05 | 1,490,731 |
2018-12-04 | $44.25 | $44.29 | $43.29 | $43.35 | $38.52 | 760,331 |
2018-12-03 | $44.45 | $44.45 | $44.23 | $44.43 | $39.48 | 1,133,146 |
2018-11-30 | $43.86 | $43.95 | $43.66 | $43.91 | $39.02 | 1,387,315 |
2018-11-29 | $44.09 | $44.27 | $44.02 | $44.16 | $39.24 | 511,464 |
2018-11-28 | $43.74 | $44.37 | $43.56 | $44.34 | $39.40 | 678,361 |
2018-11-27 | $43.70 | $43.75 | $43.50 | $43.75 | $38.88 | 1,878,338 |
2018-11-26 | $43.79 | $44.01 | $43.79 | $44.01 | $39.11 | 970,349 |
2018-11-23 | $43.17 | $43.40 | $43.17 | $43.34 | $38.51 | 339,099 |
2018-11-21 | $43.53 | $43.81 | $43.49 | $43.66 | $38.80 | 810,090 |
2018-11-20 | $43.19 | $43.46 | $42.98 | $43.08 | $38.28 | 2,446,315 |
2018-11-19 | $44.21 | $44.25 | $43.74 | $43.86 | $38.97 | 700,080 |
2018-11-16 | $43.96 | $44.26 | $43.87 | $44.24 | $39.31 | 685,467 |
2018-11-15 | $43.80 | $44.33 | $43.55 | $44.24 | $39.31 | 1,468,305 |
2018-11-14 | $44.57 | $44.62 | $44.06 | $44.35 | $39.41 | 2,246,851 |
2018-11-13 | $44.15 | $44.53 | $44.07 | $44.23 | $39.30 | 344,903 |
2018-11-12 | $44.32 | $44.33 | $43.89 | $43.94 | $39.04 | 415,738 |
2018-11-09 | $44.86 | $44.95 | $44.66 | $44.89 | $39.89 | 294,748 |
2018-11-08 | $45.43 | $45.57 | $45.02 | $45.05 | $40.03 | 345,485 |
2018-11-07 | $45.49 | $45.66 | $45.35 | $45.65 | $40.56 | 1,770,428 |
2018-11-06 | $44.81 | $45.00 | $44.76 | $44.97 | $39.96 | 326,892 |
2018-11-05 | $44.98 | $45.05 | $44.78 | $44.93 | $39.92 | 274,699 |
2018-11-02 | $45.27 | $45.39 | $44.72 | $44.99 | $39.98 | 553,257 |
2018-11-01 | $44.78 | $44.94 | $44.62 | $44.92 | $39.92 | 297,232 |
2018-10-31 | $44.24 | $44.45 | $44.16 | $44.18 | $39.26 | 391,760 |
2018-10-30 | $43.41 | $43.82 | $43.38 | $43.81 | $38.93 | 420,791 |
2018-10-29 | $43.97 | $44.02 | $43.09 | $43.40 | $38.56 | 464,545 |
2018-10-26 | $43.17 | $43.66 | $42.78 | $43.41 | $38.57 | 1,182,078 |
2018-10-25 | $43.47 | $43.78 | $43.27 | $43.56 | $38.71 | 626,478 |
2018-10-24 | $44.03 | $44.03 | $43.00 | $43.05 | $38.25 | 660,285 |
2018-10-23 | $43.98 | $44.42 | $43.72 | $44.26 | $39.33 | 780,251 |
2018-10-22 | $44.89 | $44.91 | $44.52 | $44.65 | $39.68 | 216,060 |
2018-10-19 | $44.82 | $45.13 | $44.77 | $44.94 | $39.93 | 267,595 |
2018-10-18 | $45.21 | $45.31 | $44.55 | $44.64 | $39.67 | 219,694 |
2018-10-17 | $45.53 | $45.59 | $45.23 | $45.40 | $40.34 | 197,876 |
2018-10-16 | $45.61 | $45.83 | $45.57 | $45.82 | $40.72 | 302,492 |
2018-10-15 | $44.96 | $45.16 | $44.84 | $45.00 | $39.99 | 253,028 |
2018-10-12 | $45.26 | $45.28 | $44.58 | $45.04 | $40.02 | 434,967 |
2018-10-11 | $45.43 | $45.50 | $44.61 | $44.89 | $39.89 | 376,854 |
2018-10-10 | $46.18 | $46.18 | $45.33 | $45.42 | $40.36 | 464,264 |
2018-10-09 | $46.01 | $46.48 | $45.94 | $46.40 | $41.23 | 567,795 |
2018-10-08 | $46.17 | $46.44 | $46.09 | $46.43 | $41.26 | 222,574 |
2018-10-05 | $47.01 | $47.04 | $46.71 | $46.90 | $41.67 | 220,290 |
2018-10-04 | $47.56 | $47.57 | $47.13 | $47.31 | $42.04 | 1,747,660 |
2018-10-03 | $48.01 | $48.04 | $47.79 | $47.87 | $42.54 | 144,929 |
2018-10-02 | $47.60 | $47.77 | $47.59 | $47.68 | $42.37 | 401,652 |
2018-10-01 | $48.20 | $48.25 | $47.95 | $47.98 | $42.63 | 215,495 |
2018-09-28 | $47.95 | $48.22 | $47.90 | $47.96 | $42.62 | 295,996 |
2018-09-27 | $48.62 | $48.82 | $48.51 | $48.57 | $43.16 | 566,981 |
2018-09-26 | $48.62 | $49.05 | $48.62 | $48.75 | $43.32 | 177,833 |
2018-09-25 | $48.86 | $48.93 | $48.75 | $48.80 | $43.36 | 96,258 |
2018-09-24 | $48.80 | $48.85 | $48.52 | $48.52 | $43.11 | 135,095 |
2018-09-21 | $48.80 | $48.81 | $48.73 | $48.78 | $43.35 | 1,096,904 |
2018-09-20 | $48.68 | $48.90 | $48.53 | $48.82 | $43.38 | 666,925 |
2018-09-19 | $47.92 | $48.09 | $47.91 | $48.05 | $42.70 | 243,280 |
2018-09-18 | $47.85 | $48.01 | $47.85 | $47.94 | $42.60 | 113,001 |
2018-09-17 | $47.83 | $47.90 | $47.66 | $47.69 | $42.38 | 127,521 |
2018-09-14 | $47.67 | $47.73 | $47.45 | $47.54 | $42.24 | 178,098 |
2018-09-13 | $47.74 | $47.82 | $47.53 | $47.67 | $42.36 | 225,478 |
2018-09-12 | $47.19 | $47.49 | $47.19 | $47.36 | $42.08 | 120,905 |
2018-09-11 | $46.81 | $47.17 | $46.78 | $47.15 | $41.90 | 172,022 |
2018-09-10 | $47.19 | $47.23 | $47.09 | $47.16 | $41.91 | 741,494 |
2018-09-07 | $46.58 | $46.85 | $46.57 | $46.73 | $41.52 | 373,322 |
2018-09-06 | $47.22 | $47.34 | $46.89 | $47.07 | $41.83 | 234,154 |
2018-09-05 | $47.46 | $47.51 | $47.15 | $47.35 | $42.07 | 257,883 |
2018-09-04 | $47.80 | $47.80 | $47.32 | $47.66 | $42.35 | 546,516 |
2018-08-31 | $48.13 | $48.29 | $47.81 | $48.05 | $42.70 | 175,678 |
2018-08-30 | $48.57 | $48.66 | $48.45 | $48.55 | $43.14 | 131,938 |
2018-08-29 | $48.70 | $49.00 | $48.61 | $49.00 | $43.54 | 252,690 |
2018-08-28 | $48.95 | $48.98 | $48.72 | $48.75 | $43.32 | 197,861 |
2018-08-27 | $48.47 | $48.79 | $48.47 | $48.76 | $43.33 | 209,789 |
2018-08-24 | $48.08 | $48.26 | $48.02 | $48.22 | $42.85 | 108,836 |
2018-08-23 | $47.98 | $48.08 | $47.78 | $47.82 | $42.49 | 587,617 |
2018-08-22 | $48.13 | $48.19 | $48.04 | $48.10 | $42.74 | 96,481 |
2018-08-21 | $47.92 | $48.11 | $47.79 | $47.98 | $42.63 | 327,217 |
2018-08-20 | $47.31 | $47.44 | $47.22 | $47.43 | $42.15 | 105,475 |
2018-08-17 | $46.80 | $47.19 | $46.71 | $47.11 | $41.86 | 165,641 |
2018-08-16 | $46.81 | $46.99 | $46.76 | $46.84 | $41.62 | 197,310 |
2018-08-15 | $46.57 | $46.59 | $46.21 | $46.51 | $41.33 | 393,561 |
2018-08-14 | $47.34 | $47.37 | $47.19 | $47.33 | $42.06 | 305,526 |
2018-08-13 | $47.43 | $47.57 | $47.28 | $47.41 | $42.13 | 528,453 |
2018-08-10 | $47.58 | $47.66 | $47.39 | $47.53 | $42.23 | 306,532 |
2018-08-09 | $48.72 | $48.75 | $48.53 | $48.53 | $43.12 | 75,758 |
2018-08-08 | $48.65 | $48.80 | $48.58 | $48.71 | $43.28 | 358,689 |
2018-08-07 | $48.87 | $48.90 | $48.72 | $48.77 | $43.34 | 337,770 |
2018-08-06 | $48.26 | $48.44 | $48.19 | $48.42 | $43.03 | 563,038 |
2018-08-03 | $48.39 | $48.64 | $48.36 | $48.64 | $43.22 | 169,091 |
2018-08-02 | $48.36 | $48.52 | $48.24 | $48.50 | $43.10 | 243,461 |
2018-08-01 | $49.07 | $49.09 | $48.89 | $48.96 | $43.51 | 253,807 |
2018-07-31 | $49.45 | $49.46 | $49.20 | $49.23 | $43.75 | 112,560 |
2018-07-30 | $49.26 | $49.31 | $49.10 | $49.10 | $43.63 | 104,927 |
2018-07-27 | $49.06 | $49.16 | $48.89 | $48.99 | $43.53 | 240,277 |
2018-07-26 | $48.91 | $48.98 | $48.80 | $48.88 | $43.43 | 1,075,337 |
2018-07-25 | $48.78 | $49.24 | $48.54 | $49.24 | $43.75 | 171,577 |
2018-07-24 | $48.87 | $49.03 | $48.70 | $48.76 | $43.33 | 119,238 |
2018-07-23 | $48.50 | $48.54 | $48.42 | $48.52 | $43.11 | 137,910 |
2018-07-20 | $48.31 | $48.66 | $48.30 | $48.58 | $43.17 | 117,410 |
2018-07-19 | $48.23 | $48.42 | $48.17 | $48.31 | $42.93 | 108,430 |
2018-07-18 | $48.49 | $48.59 | $48.39 | $48.53 | $43.12 | 88,548 |
2018-07-17 | $48.27 | $48.56 | $48.26 | $48.44 | $43.04 | 81,241 |
2018-07-16 | $48.48 | $48.53 | $48.39 | $48.48 | $43.08 | 681,968 |
2018-07-13 | $48.27 | $48.46 | $48.22 | $48.46 | $43.06 | 188,296 |
2018-07-12 | $48.21 | $48.41 | $48.14 | $48.40 | $43.01 | 152,672 |
2018-07-11 | $48.21 | $48.34 | $47.81 | $47.97 | $42.63 | 649,090 |
2018-07-10 | $48.69 | $48.84 | $48.68 | $48.78 | $43.35 | 634,957 |
2018-07-09 | $48.64 | $48.70 | $48.50 | $48.67 | $43.25 | 959,441 |
2018-07-06 | $48.12 | $48.39 | $48.10 | $48.35 | $42.96 | 197,996 |
2018-07-05 | $48.03 | $48.13 | $47.91 | $48.06 | $42.71 | 185,124 |
2018-07-03 | $47.71 | $47.73 | $47.44 | $47.50 | $42.21 | 135,420 |
2018-07-02 | $47.07 | $47.32 | $47.01 | $47.29 | $42.02 | 273,872 |
2018-06-29 | $47.66 | $47.88 | $47.53 | $47.58 | $42.28 | 136,641 |
2018-06-28 | $46.87 | $47.15 | $46.83 | $47.09 | $41.84 | 287,456 |
2018-06-27 | $47.55 | $47.71 | $47.01 | $47.04 | $41.80 | 235,472 |
2018-06-26 | $47.54 | $47.58 | $47.31 | $47.49 | $42.20 | 255,687 |
2018-06-25 | $47.82 | $47.90 | $47.40 | $47.52 | $42.23 | 278,123 |
2018-06-22 | $48.19 | $48.38 | $48.00 | $48.17 | $42.80 | 129,204 |
2018-06-21 | $47.75 | $47.79 | $47.48 | $47.53 | $42.23 | 195,353 |
2018-06-20 | $48.12 | $48.12 | $47.85 | $47.92 | $42.58 | 509,999 |
2018-06-19 | $47.69 | $47.98 | $47.56 | $47.98 | $42.63 | 216,521 |
2018-06-18 | $49.38 | $49.59 | $49.27 | $49.58 | $42.96 | 204,505 |
2018-06-15 | $50.08 | $50.08 | $49.85 | $50.02 | $43.34 | 362,597 |
2018-06-14 | $50.45 | $50.66 | $50.36 | $50.40 | $43.67 | 259,121 |
2018-06-13 | $50.51 | $50.55 | $50.26 | $50.44 | $43.70 | 384,560 |
2018-06-12 | $50.56 | $50.58 | $50.26 | $50.34 | $43.62 | 320,261 |
2018-06-11 | $50.38 | $50.70 | $50.35 | $50.59 | $43.83 | 521,526 |
2018-06-08 | $50.10 | $50.21 | $49.92 | $50.12 | $43.43 | 949,804 |
2018-06-07 | $50.48 | $50.50 | $50.04 | $50.10 | $43.41 | 929,028 |
2018-06-06 | $50.19 | $50.48 | $50.06 | $50.48 | $43.74 | 956,862 |
2018-06-05 | $50.10 | $50.14 | $49.83 | $49.99 | $43.31 | 143,512 |
2018-06-04 | $50.22 | $50.29 | $50.01 | $50.06 | $43.37 | 292,401 |
2018-06-01 | $49.95 | $49.97 | $49.65 | $49.93 | $43.26 | 274,217 |
2018-05-31 | $49.54 | $49.65 | $49.14 | $49.52 | $42.91 | 344,194 |
2018-05-30 | $49.16 | $49.77 | $49.16 | $49.70 | $43.06 | 277,744 |
2018-05-29 | $49.18 | $49.33 | $48.60 | $48.84 | $42.32 | 535,444 |
2018-05-25 | $50.19 | $50.30 | $50.07 | $50.22 | $43.51 | 205,394 |
2018-05-24 | $50.66 | $50.71 | $50.33 | $50.67 | $43.90 | 113,194 |
2018-05-23 | $50.70 | $50.80 | $50.53 | $50.79 | $44.01 | 199,287 |
2018-05-22 | $51.58 | $51.66 | $51.41 | $51.47 | $44.60 | 221,198 |
2018-05-21 | $51.41 | $51.49 | $51.31 | $51.41 | $44.54 | 224,829 |
2018-05-18 | $51.07 | $51.17 | $51.01 | $51.12 | $44.29 | 222,022 |
2018-05-17 | $51.16 | $51.35 | $51.14 | $51.26 | $44.41 | 192,050 |
2018-05-16 | $51.02 | $51.16 | $50.92 | $51.10 | $44.28 | 142,771 |
2018-05-15 | $51.04 | $51.27 | $50.91 | $51.15 | $44.32 | 170,489 |
2018-05-14 | $51.57 | $51.59 | $51.37 | $51.43 | $44.56 | 103,429 |
2018-05-11 | $51.47 | $51.55 | $51.38 | $51.44 | $44.57 | 247,122 |
2018-05-10 | $51.20 | $51.38 | $51.06 | $51.38 | $44.52 | 122,848 |
2018-05-09 | $50.91 | $51.20 | $50.91 | $51.12 | $44.29 | 133,684 |
2018-05-08 | $50.56 | $50.80 | $50.45 | $50.80 | $44.02 | 836,759 |
2018-05-07 | $50.83 | $50.97 | $50.74 | $50.83 | $44.04 | 80,503 |
2018-05-04 | $50.25 | $50.80 | $50.18 | $50.75 | $43.97 | 144,174 |
2018-05-03 | $50.65 | $50.71 | $50.23 | $50.65 | $43.89 | 214,313 |
2018-05-02 | $50.82 | $50.85 | $50.43 | $50.49 | $43.75 | 368,909 |
2018-05-01 | $50.57 | $50.58 | $50.20 | $50.46 | $43.72 | 204,234 |
2018-04-30 | $50.75 | $50.88 | $50.63 | $50.70 | $43.93 | 100,047 |
2018-04-27 | $50.75 | $50.94 | $50.63 | $50.87 | $44.08 | 111,006 |
2018-04-26 | $50.87 | $50.90 | $50.66 | $50.83 | $44.04 | 101,183 |
2018-04-25 | $50.49 | $50.64 | $50.34 | $50.61 | $43.85 | 137,051 |
2018-04-24 | $51.09 | $51.11 | $50.62 | $50.79 | $44.01 | 166,790 |
2018-04-23 | $51.04 | $51.12 | $50.91 | $51.06 | $44.24 | 78,618 |
2018-04-20 | $51.10 | $51.24 | $50.98 | $51.12 | $44.29 | 195,561 |
2018-04-19 | $51.53 | $51.56 | $51.17 | $51.33 | $44.47 | 117,993 |
2018-04-18 | $51.43 | $51.53 | $51.39 | $51.50 | $44.62 | 281,070 |
2018-04-17 | $51.15 | $51.32 | $51.07 | $51.30 | $44.45 | 255,430 |
2018-04-16 | $51.05 | $51.05 | $50.84 | $50.97 | $44.16 | 234,757 |
2018-04-13 | $50.96 | $51.00 | $50.72 | $50.87 | $44.08 | 142,383 |
2018-04-12 | $50.59 | $50.80 | $50.59 | $50.78 | $44.00 | 240,710 |
2018-04-11 | $50.64 | $50.75 | $50.47 | $50.49 | $43.75 | 123,707 |
2018-04-10 | $50.63 | $50.80 | $50.57 | $50.74 | $43.96 | 137,487 |
2018-04-09 | $50.16 | $50.42 | $50.01 | $50.12 | $43.43 | 113,641 |
2018-04-06 | $49.97 | $50.14 | $49.60 | $49.70 | $43.06 | 205,086 |
2018-04-05 | $49.82 | $49.99 | $49.67 | $49.90 | $43.24 | 512,108 |
2018-04-04 | $48.72 | $49.50 | $48.70 | $49.47 | $42.86 | 592,288 |
2018-04-03 | $49.26 | $49.35 | $49.00 | $49.30 | $42.72 | 1,100,365 |
2018-04-02 | $49.57 | $49.72 | $48.67 | $49.02 | $42.47 | 164,347 |
2018-03-29 | $49.67 | $49.83 | $49.44 | $49.68 | $43.05 | 125,573 |
2018-03-28 | $49.29 | $49.67 | $49.09 | $49.31 | $42.72 | 137,918 |
2018-03-27 | $49.58 | $49.70 | $48.88 | $49.04 | $42.49 | 161,990 |
2018-03-26 | $49.46 | $49.57 | $48.92 | $49.57 | $42.95 | 169,812 |
2018-03-23 | $49.16 | $49.16 | $48.61 | $48.65 | $42.15 | 455,466 |
2018-03-22 | $49.35 | $49.55 | $48.95 | $48.97 | $42.43 | 307,376 |
2018-03-21 | $49.87 | $50.17 | $49.78 | $49.98 | $43.31 | 178,417 |
2018-03-20 | $49.82 | $50.05 | $49.81 | $49.95 | $43.28 | 127,426 |
2018-03-19 | $50.16 | $50.19 | $49.78 | $50.04 | $43.36 | 108,257 |
2018-03-16 | $50.20 | $50.40 | $50.19 | $50.25 | $43.54 | 176,763 |
2018-03-15 | $50.24 | $50.48 | $50.15 | $50.27 | $43.56 | 112,876 |
2018-03-14 | $50.53 | $50.59 | $50.10 | $50.30 | $43.58 | 186,746 |
2018-03-13 | $50.69 | $50.74 | $50.08 | $50.17 | $43.47 | 135,881 |
2018-03-12 | $50.49 | $50.60 | $50.42 | $50.54 | $43.79 | 94,021 |
2018-03-09 | $50.30 | $50.50 | $50.28 | $50.45 | $43.71 | 762,506 |
2018-03-08 | $50.34 | $50.39 | $50.06 | $50.20 | $43.50 | 246,606 |
2018-03-07 | $49.87 | $50.17 | $49.78 | $50.12 | $43.43 | 133,477 |
2018-03-06 | $49.99 | $50.08 | $49.82 | $50.02 | $43.34 | 175,913 |
2018-03-05 | $49.03 | $49.68 | $49.03 | $49.66 | $43.03 | 348,800 |
2018-03-02 | $48.99 | $49.35 | $48.76 | $49.34 | $42.75 | 1,133,208 |
2018-03-01 | $49.55 | $49.71 | $48.83 | $49.26 | $42.68 | 2,244,898 |
2018-02-28 | $50.47 | $50.52 | $49.84 | $49.85 | $43.19 | 2,100,309 |
2018-02-27 | $50.92 | $50.93 | $50.42 | $50.44 | $43.70 | 781,374 |
2018-02-26 | $51.07 | $51.28 | $50.84 | $51.28 | $44.43 | 518,261 |
2018-02-23 | $50.70 | $50.98 | $50.64 | $50.95 | $44.15 | 90,258 |
2018-02-22 | $50.53 | $50.81 | $50.41 | $50.59 | $43.83 | 186,395 |
2018-02-21 | $50.71 | $51.07 | $50.35 | $50.38 | $43.65 | 1,862,143 |
2018-02-20 | $50.71 | $50.87 | $50.45 | $50.59 | $43.83 | 162,572 |
2018-02-16 | $50.98 | $51.32 | $50.98 | $51.07 | $44.25 | 139,268 |
2018-02-15 | $50.96 | $51.10 | $50.60 | $51.04 | $44.22 | 234,108 |
2018-02-14 | $49.42 | $50.67 | $49.42 | $50.65 | $43.89 | 241,740 |
2018-02-13 | $49.55 | $49.71 | $49.43 | $49.65 | $43.02 | 188,000 |
2018-02-12 | $49.36 | $49.79 | $49.25 | $49.73 | $43.09 | 194,877 |
2018-02-09 | $49.05 | $49.27 | $47.86 | $49.12 | $42.56 | 434,119 |
2018-02-08 | $50.25 | $50.27 | $48.87 | $48.90 | $42.37 | 255,824 |
2018-02-07 | $50.26 | $50.60 | $49.97 | $50.10 | $43.41 | 446,072 |
2018-02-06 | $49.65 | $50.80 | $49.52 | $50.73 | $43.95 | 471,230 |
2018-02-05 | $51.27 | $51.43 | $49.52 | $49.73 | $43.09 | 763,177 |
2018-02-02 | $52.49 | $52.49 | $51.78 | $51.81 | $44.89 | 253,355 |
2018-02-01 | $52.87 | $53.15 | $52.84 | $53.13 | $46.03 | 565,692 |
2018-01-31 | $53.24 | $53.28 | $52.85 | $53.01 | $45.93 | 580,677 |
2018-01-30 | $53.26 | $53.30 | $52.94 | $53.02 | $45.94 | 329,043 |
2018-01-29 | $53.45 | $53.46 | $53.21 | $53.38 | $46.25 | 212,372 |
2018-01-26 | $53.71 | $53.89 | $53.66 | $53.89 | $46.69 | 283,958 |
2018-01-25 | $53.92 | $53.97 | $53.28 | $53.43 | $46.29 | 331,594 |
2018-01-24 | $53.76 | $53.83 | $53.40 | $53.58 | $46.42 | 209,859 |
2018-01-23 | $53.36 | $53.43 | $53.25 | $53.43 | $46.29 | 300,282 |
2018-01-22 | $53.12 | $53.32 | $53.06 | $53.31 | $46.19 | 983,577 |
2018-01-19 | $52.97 | $53.02 | $52.79 | $53.01 | $45.93 | 353,667 |
2018-01-18 | $52.66 | $52.77 | $52.53 | $52.74 | $45.70 | 437,408 |
2018-01-17 | $52.57 | $52.87 | $52.38 | $52.66 | $45.63 | 274,992 |
2018-01-16 | $52.59 | $52.63 | $52.38 | $52.44 | $45.44 | 490,610 |
2018-01-12 | $52.14 | $52.43 | $52.09 | $52.43 | $45.43 | 435,798 |
2018-01-11 | $51.62 | $51.75 | $51.56 | $51.75 | $44.84 | 274,059 |
2018-01-10 | $51.60 | $51.61 | $51.36 | $51.43 | $44.56 | 274,361 |
2018-01-09 | $51.54 | $51.60 | $51.35 | $51.60 | $44.71 | 367,400 |
2018-01-08 | $51.53 | $51.53 | $51.43 | $51.49 | $44.61 | 236,475 |
2018-01-05 | $51.52 | $51.68 | $51.43 | $51.66 | $44.76 | 231,513 |
2018-01-04 | $51.24 | $51.38 | $51.21 | $51.30 | $44.45 | 752,152 |
2018-01-03 | $50.56 | $50.77 | $50.52 | $50.74 | $43.96 | 292,969 |
2018-01-02 | $50.36 | $50.57 | $50.27 | $50.57 | $43.82 | 386,037 |
2017-12-29 | $50.41 | $50.42 | $50.17 | $50.17 | $43.47 | 278,195 |
2017-12-28 | $50.25 | $50.25 | $50.10 | $50.17 | $43.47 | 166,504 |
2017-12-27 | $49.98 | $50.09 | $49.93 | $50.05 | $43.37 | 150,759 |
2017-12-26 | $49.82 | $49.97 | $49.82 | $49.90 | $43.24 | 93,650 |
2017-12-22 | $49.76 | $49.89 | $49.72 | $49.89 | $43.23 | 147,097 |
2017-12-21 | $49.70 | $49.94 | $49.66 | $49.83 | $43.18 | 161,764 |
2017-12-20 | $49.81 | $49.82 | $49.59 | $49.59 | $42.97 | 262,589 |
2017-12-19 | $49.94 | $49.94 | $49.65 | $49.82 | $43.17 | 487,843 |
2017-12-18 | $50.35 | $50.48 | $50.31 | $50.35 | $43.17 | 153,724 |
2017-12-15 | $49.65 | $49.79 | $49.52 | $49.67 | $42.58 | 166,418 |
2017-12-14 | $50.08 | $50.12 | $49.72 | $49.77 | $42.67 | 875,259 |
2017-12-13 | $49.98 | $50.12 | $49.88 | $50.04 | $42.90 | 206,887 |
2017-12-12 | $49.84 | $49.98 | $49.80 | $49.97 | $42.84 | 359,025 |
2017-12-11 | $49.93 | $49.99 | $49.90 | $49.95 | $42.82 | 172,591 |
2017-12-08 | $49.85 | $49.92 | $49.70 | $49.89 | $42.77 | 241,833 |
2017-12-07 | $49.51 | $49.71 | $49.46 | $49.58 | $42.51 | 318,170 |
2017-12-06 | $49.46 | $49.59 | $49.35 | $49.52 | $42.45 | 468,442 |
2017-12-05 | $49.69 | $49.78 | $49.54 | $49.59 | $42.51 | 997,778 |
2017-12-04 | $50.05 | $50.05 | $49.74 | $49.74 | $42.64 | 208,177 |
2017-12-01 | $49.82 | $49.92 | $49.54 | $49.83 | $42.72 | 137,674 |
2017-11-30 | $50.22 | $50.24 | $49.92 | $50.00 | $42.87 | 496,965 |
2017-11-29 | $50.18 | $50.23 | $49.83 | $49.90 | $42.78 | 536,435 |
2017-11-28 | $49.95 | $50.11 | $49.85 | $50.07 | $42.93 | 252,733 |
2017-11-27 | $50.09 | $50.09 | $49.76 | $49.77 | $42.67 | 268,301 |
2017-11-24 | $50.13 | $50.15 | $50.04 | $50.10 | $42.95 | 81,724 |
2017-11-22 | $49.71 | $49.77 | $49.50 | $49.67 | $42.58 | 307,946 |
2017-11-21 | $49.47 | $49.59 | $49.43 | $49.48 | $42.42 | 509,025 |
2017-11-20 | $49.23 | $49.32 | $49.16 | $49.19 | $42.17 | 122,701 |
2017-11-17 | $49.12 | $49.18 | $49.03 | $49.13 | $42.12 | 119,317 |
2017-11-16 | $49.21 | $49.27 | $49.14 | $49.26 | $42.23 | 287,883 |
2017-11-15 | $48.82 | $48.95 | $48.74 | $48.89 | $41.91 | 182,561 |
2017-11-14 | $48.97 | $49.14 | $48.88 | $49.13 | $42.12 | 195,033 |
2017-11-13 | $48.70 | $49.01 | $48.53 | $48.98 | $41.99 | 319,065 |
2017-11-10 | $49.27 | $49.29 | $49.15 | $49.24 | $42.21 | 260,122 |
2017-11-09 | $49.23 | $49.33 | $49.08 | $49.32 | $42.28 | 294,780 |
2017-11-08 | $49.53 | $49.72 | $49.47 | $49.66 | $42.57 | 605,624 |
2017-11-07 | $49.79 | $49.81 | $49.47 | $49.64 | $42.56 | 256,901 |
2017-11-06 | $49.80 | $50.04 | $49.75 | $50.04 | $42.90 | 392,574 |
2017-11-03 | $49.99 | $49.99 | $49.76 | $49.91 | $42.79 | 873,999 |
2017-11-02 | $49.86 | $50.04 | $49.84 | $50.03 | $42.89 | 1,568,425 |
2017-11-01 | $50.10 | $50.15 | $49.88 | $49.88 | $42.76 | 228,722 |
2017-10-31 | $49.84 | $50.00 | $49.79 | $49.79 | $42.69 | 8,936,861 |
2017-10-30 | $49.60 | $49.71 | $49.58 | $49.70 | $42.61 | 160,465 |
2017-10-27 | $49.36 | $49.47 | $49.25 | $49.45 | $42.39 | 842,654 |
2017-10-26 | $49.66 | $49.67 | $49.49 | $49.50 | $42.44 | 183,243 |
2017-10-25 | $49.75 | $49.78 | $49.41 | $49.58 | $42.51 | 261,460 |
2017-10-24 | $49.67 | $49.72 | $49.57 | $49.62 | $42.54 | 148,252 |
2017-10-23 | $49.73 | $49.79 | $49.61 | $49.64 | $42.56 | 444,817 |
2017-10-20 | $49.85 | $49.87 | $49.73 | $49.80 | $42.69 | 4,942,795 |
2017-10-19 | $49.77 | $49.95 | $49.76 | $49.90 | $42.78 | 92,783 |
2017-10-18 | $49.96 | $50.04 | $49.89 | $50.04 | $42.90 | 102,959 |
2017-10-17 | $49.85 | $49.85 | $49.72 | $49.83 | $42.72 | 121,396 |
2017-10-16 | $50.09 | $50.10 | $49.98 | $50.03 | $42.89 | 183,614 |
2017-10-13 | $50.29 | $50.32 | $50.13 | $50.16 | $43.00 | 2,234,355 |
2017-10-12 | $50.09 | $50.22 | $50.02 | $50.15 | $42.99 | 117,944 |
2017-10-11 | $50.08 | $50.22 | $50.03 | $50.22 | $43.05 | 499,505 |
2017-10-10 | $49.85 | $50.09 | $49.80 | $50.06 | $42.92 | 200,657 |
2017-10-09 | $49.61 | $49.62 | $49.52 | $49.57 | $42.50 | 91,645 |
2017-10-06 | $49.38 | $49.60 | $49.34 | $49.60 | $42.52 | 2,148,629 |
2017-10-05 | $49.55 | $49.62 | $49.50 | $49.56 | $42.49 | 1,249,441 |
2017-10-04 | $49.64 | $49.71 | $49.60 | $49.64 | $42.56 | 1,300,102 |
2017-10-03 | $49.66 | $49.75 | $49.63 | $49.72 | $42.63 | 144,290 |
2017-10-02 | $49.46 | $49.62 | $49.45 | $49.57 | $42.50 | 208,538 |
2017-09-29 | $49.47 | $49.70 | $49.35 | $49.68 | $42.59 | 360,184 |
2017-09-28 | $49.19 | $49.33 | $49.18 | $49.28 | $42.25 | 140,678 |
2017-09-27 | $48.91 | $49.12 | $48.91 | $49.06 | $42.06 | 142,355 |
2017-09-26 | $49.04 | $49.08 | $48.85 | $48.99 | $42.00 | 350,855 |
2017-09-25 | $49.37 | $49.43 | $49.06 | $49.18 | $42.16 | 567,492 |
2017-09-22 | $49.56 | $49.65 | $49.51 | $49.52 | $42.45 | 256,921 |
2017-09-21 | $49.35 | $49.46 | $49.30 | $49.41 | $42.36 | 244,476 |
2017-09-20 | $49.57 | $49.62 | $49.14 | $49.42 | $42.37 | 1,233,176 |
2017-09-19 | $49.56 | $49.58 | $49.43 | $49.58 | $42.51 | 702,801 |
2017-09-18 | $49.38 | $49.47 | $49.24 | $49.35 | $42.31 | 114,623 |
2017-09-15 | $49.25 | $49.31 | $49.14 | $49.26 | $42.23 | 91,098 |
2017-09-14 | $49.03 | $49.21 | $49.02 | $49.21 | $42.19 | 282,566 |
2017-09-13 | $49.26 | $49.29 | $48.96 | $49.02 | $42.03 | 744,335 |
2017-09-12 | $49.30 | $49.38 | $49.24 | $49.38 | $42.33 | 1,007,610 |
2017-09-11 | $49.08 | $49.25 | $49.06 | $49.19 | $42.17 | 580,062 |
2017-09-08 | $48.86 | $48.90 | $48.78 | $48.78 | $41.82 | 737,525 |
2017-09-07 | $48.75 | $48.78 | $48.63 | $48.78 | $41.82 | 520,600 |
2017-09-06 | $48.24 | $48.40 | $48.18 | $48.34 | $41.44 | 4,924,091 |
2017-09-05 | $48.18 | $48.29 | $47.82 | $48.01 | $41.16 | 222,563 |
2017-09-01 | $48.39 | $48.40 | $48.25 | $48.30 | $41.41 | 170,407 |
2017-08-31 | $47.98 | $48.17 | $47.90 | $48.16 | $41.29 | 112,257 |
2017-08-30 | $47.84 | $47.86 | $47.74 | $47.80 | $40.98 | 131,756 |
2017-08-29 | $47.76 | $47.95 | $47.76 | $47.89 | $41.06 | 346,214 |
2017-08-28 | $48.19 | $48.19 | $48.04 | $48.10 | $41.24 | 110,464 |
2017-08-25 | $47.94 | $48.21 | $47.91 | $48.10 | $41.24 | 262,559 |
2017-08-24 | $47.92 | $47.94 | $47.74 | $47.75 | $40.93 | 79,407 |
2017-08-23 | $47.71 | $47.83 | $47.65 | $47.82 | $41.00 | 149,563 |
2017-08-22 | $47.69 | $47.84 | $47.69 | $47.82 | $41.00 | 279,994 |
2017-08-21 | $47.56 | $47.64 | $47.43 | $47.60 | $40.81 | 98,257 |
2017-08-18 | $47.50 | $47.63 | $47.39 | $47.55 | $40.76 | 118,902 |
2017-08-17 | $47.86 | $47.92 | $47.45 | $47.47 | $40.70 | 94,278 |
2017-08-16 | $47.96 | $48.09 | $47.89 | $48.03 | $41.18 | 94,082 |
2017-08-15 | $47.77 | $47.82 | $47.59 | $47.75 | $40.94 | 114,312 |
2017-08-14 | $47.81 | $47.97 | $47.81 | $47.89 | $41.06 | 115,870 |
2017-08-11 | $47.46 | $47.59 | $47.36 | $47.50 | $40.72 | 94,481 |
2017-08-10 | $47.92 | $47.94 | $47.54 | $47.57 | $40.78 | 532,099 |
2017-08-09 | $48.07 | $48.32 | $48.00 | $48.32 | $41.43 | 377,027 |
2017-08-08 | $48.62 | $48.66 | $48.30 | $48.30 | $41.41 | 202,562 |
2017-08-07 | $48.61 | $48.66 | $48.58 | $48.63 | $41.69 | 169,528 |
2017-08-04 | $48.68 | $48.70 | $48.48 | $48.65 | $41.71 | 181,407 |
2017-08-03 | $48.54 | $48.64 | $48.46 | $48.55 | $41.62 | 178,550 |
2017-08-02 | $48.53 | $48.56 | $48.35 | $48.54 | $41.61 | 4,699,466 |
2017-08-01 | $48.57 | $48.60 | $48.39 | $48.45 | $41.54 | 471,240 |
2017-07-31 | $48.14 | $48.21 | $47.97 | $48.19 | $41.31 | 217,777 |
2017-07-28 | $47.91 | $48.10 | $47.82 | $48.10 | $41.24 | 137,964 |
2017-07-27 | $48.31 | $48.31 | $47.86 | $47.97 | $41.12 | 163,023 |
2017-07-26 | $48.05 | $48.29 | $47.92 | $48.22 | $41.34 | 178,213 |
2017-07-25 | $48.05 | $48.09 | $47.80 | $47.82 | $41.00 | 370,594 |
2017-07-24 | $47.64 | $47.76 | $47.51 | $47.75 | $40.94 | 255,349 |
2017-07-21 | $47.87 | $47.90 | $47.63 | $47.87 | $41.04 | 188,768 |
2017-07-20 | $48.04 | $48.19 | $47.99 | $48.15 | $41.28 | 122,414 |
2017-07-19 | $47.82 | $47.94 | $47.78 | $47.94 | $41.10 | 159,483 |
2017-07-18 | $47.75 | $47.79 | $47.65 | $47.79 | $40.97 | 222,813 |
2017-07-17 | $47.80 | $47.84 | $47.75 | $47.79 | $40.97 | 140,643 |
2017-07-14 | $47.63 | $47.90 | $47.54 | $47.88 | $41.05 | 222,026 |
2017-07-13 | $47.47 | $47.54 | $47.34 | $47.53 | $40.75 | 354,321 |
2017-07-12 | $47.22 | $47.39 | $47.22 | $47.36 | $40.60 | 158,300 |
2017-07-11 | $46.71 | $46.93 | $46.60 | $46.93 | $40.23 | 204,839 |
2017-07-10 | $46.75 | $46.92 | $46.70 | $46.91 | $40.22 | 196,691 |
2017-07-07 | $46.59 | $46.81 | $46.50 | $46.80 | $40.12 | 153,550 |
2017-07-06 | $46.57 | $46.83 | $46.50 | $46.70 | $40.04 | 280,322 |
2017-07-05 | $46.74 | $46.87 | $46.63 | $46.87 | $40.18 | 393,858 |
2017-07-03 | $46.87 | $46.96 | $46.81 | $46.83 | $40.15 | 398,934 |
2017-06-30 | $46.86 | $46.98 | $46.52 | $46.87 | $40.18 | 539,237 |
2017-06-29 | $47.15 | $47.15 | $46.59 | $46.82 | $40.14 | 854,050 |
2017-06-28 | $47.06 | $47.36 | $47.06 | $47.34 | $40.58 | 1,196,258 |
2017-06-27 | $46.91 | $47.05 | $46.83 | $46.94 | $40.24 | 1,589,285 |
2017-06-26 | $47.11 | $47.13 | $46.82 | $46.85 | $40.16 | 149,047 |
2017-06-23 | $46.60 | $46.79 | $46.49 | $46.74 | $40.07 | 150,465 |
2017-06-22 | $46.50 | $46.67 | $46.46 | $46.57 | $39.92 | 200,893 |
2017-06-21 | $46.50 | $46.64 | $46.47 | $46.61 | $39.96 | 138,658 |
2017-06-20 | $47.00 | $47.00 | $46.50 | $46.61 | $39.96 | 263,727 |
2017-06-19 | $47.93 | $48.00 | $47.86 | $47.93 | $40.40 | 325,349 |
2017-06-16 | $47.40 | $47.76 | $47.40 | $47.76 | $40.26 | 370,618 |
2017-06-15 | $46.91 | $47.17 | $46.85 | $47.13 | $39.73 | 282,082 |
2017-06-14 | $48.11 | $48.11 | $47.57 | $47.73 | $40.24 | 223,123 |
2017-06-13 | $47.68 | $47.81 | $47.64 | $47.77 | $40.27 | 289,560 |
2017-06-12 | $47.50 | $47.50 | $47.26 | $47.45 | $40.00 | 325,843 |
2017-06-09 | $47.66 | $47.80 | $47.49 | $47.73 | $40.24 | 183,451 |
2017-06-08 | $47.77 | $47.87 | $47.69 | $47.87 | $40.35 | 539,916 |
2017-06-07 | $48.04 | $48.15 | $47.77 | $48.02 | $40.48 | 280,548 |
2017-06-06 | $47.94 | $48.01 | $47.90 | $48.00 | $40.46 | 326,593 |
2017-06-05 | $48.22 | $48.23 | $48.13 | $48.23 | $40.66 | 1,301,166 |
2017-06-02 | $48.40 | $48.52 | $48.28 | $48.51 | $40.89 | 240,690 |
2017-06-01 | $48.01 | $48.21 | $47.94 | $48.21 | $40.64 | 215,837 |
2017-05-31 | $48.05 | $48.10 | $47.84 | $47.92 | $40.40 | 210,242 |
2017-05-30 | $47.67 | $47.78 | $47.64 | $47.74 | $40.24 | 176,064 |
2017-05-26 | $47.73 | $47.78 | $47.64 | $47.78 | $40.28 | 143,864 |
2017-05-25 | $48.03 | $48.06 | $47.88 | $47.97 | $40.44 | 355,808 |
2017-05-24 | $47.89 | $48.05 | $47.80 | $48.05 | $40.51 | 232,606 |
2017-05-23 | $48.09 | $48.12 | $47.87 | $47.93 | $40.40 | 307,916 |
2017-05-22 | $48.03 | $48.06 | $47.88 | $47.99 | $40.46 | 246,596 |
2017-05-19 | $47.63 | $47.85 | $47.63 | $47.85 | $40.34 | 362,740 |
2017-05-18 | $47.08 | $47.23 | $46.89 | $47.23 | $39.81 | 370,329 |
2017-05-17 | $47.60 | $47.60 | $47.16 | $47.18 | $39.77 | 217,953 |
2017-05-16 | $47.76 | $47.80 | $47.67 | $47.79 | $40.29 | 372,493 |
2017-05-15 | $47.24 | $47.38 | $47.18 | $47.38 | $39.94 | 513,510 |
2017-05-12 | $46.86 | $47.12 | $46.83 | $47.12 | $39.72 | 589,477 |
2017-05-11 | $46.68 | $46.77 | $46.53 | $46.77 | $39.43 | 460,063 |
2017-05-10 | $46.84 | $46.97 | $46.74 | $46.97 | $39.60 | 795,051 |
2017-05-09 | $46.86 | $46.88 | $46.68 | $46.78 | $39.44 | 1,037,637 |
2017-05-08 | $46.86 | $46.86 | $46.71 | $46.83 | $39.48 | 792,569 |
2017-05-05 | $46.79 | $47.30 | $46.77 | $47.29 | $39.87 | 638,898 |
2017-05-04 | $46.32 | $46.73 | $46.32 | $46.72 | $39.38 | 1,016,672 |
2017-05-03 | $46.11 | $46.15 | $45.98 | $46.07 | $38.84 | 167,399 |
2017-05-02 | $46.04 | $46.23 | $45.97 | $46.23 | $38.97 | 154,802 |
2017-05-01 | $45.96 | $45.96 | $45.80 | $45.89 | $38.69 | 143,572 |
2017-04-28 | $45.82 | $45.82 | $45.69 | $45.70 | $38.52 | 166,788 |
2017-04-27 | $45.74 | $45.76 | $45.56 | $45.73 | $38.55 | 420,514 |
2017-04-26 | $45.64 | $45.80 | $45.64 | $45.66 | $38.49 | 316,056 |
2017-04-25 | $45.68 | $45.86 | $45.60 | $45.83 | $38.63 | 1,684,994 |
2017-04-24 | $45.20 | $45.45 | $45.20 | $45.43 | $38.30 | 181,073 |
2017-04-21 | $43.84 | $43.89 | $43.76 | $43.89 | $37.00 | 219,072 |
2017-04-20 | $44.00 | $44.10 | $43.92 | $43.93 | $37.03 | 180,738 |
2017-04-19 | $43.83 | $43.85 | $43.54 | $43.61 | $36.76 | 122,146 |
2017-04-18 | $43.59 | $43.73 | $43.43 | $43.71 | $36.85 | 221,301 |
2017-04-17 | $43.81 | $43.95 | $43.75 | $43.88 | $36.99 | 158,444 |
2017-04-13 | $43.71 | $43.76 | $43.58 | $43.60 | $36.75 | 198,094 |
2017-04-12 | $43.80 | $43.94 | $43.70 | $43.87 | $36.98 | 232,955 |
2017-04-11 | $43.86 | $43.89 | $43.56 | $43.89 | $37.00 | 116,955 |
2017-04-10 | $43.65 | $43.74 | $43.60 | $43.63 | $36.78 | 83,877 |
2017-04-07 | $43.59 | $43.75 | $43.59 | $43.65 | $36.80 | 562,742 |
2017-04-06 | $43.83 | $43.87 | $43.67 | $43.75 | $36.88 | 579,817 |
2017-04-05 | $43.84 | $43.96 | $43.64 | $43.65 | $36.80 | 154,397 |
2017-04-04 | $43.66 | $43.87 | $43.62 | $43.84 | $36.96 | 176,778 |
2017-04-03 | $43.90 | $43.92 | $43.51 | $43.85 | $36.97 | 249,914 |
2017-03-31 | $43.88 | $44.11 | $43.82 | $43.97 | $37.07 | 139,265 |
2017-03-30 | $43.94 | $44.06 | $43.86 | $43.87 | $36.98 | 115,824 |
2017-03-29 | $43.86 | $44.02 | $43.76 | $44.01 | $37.10 | 329,183 |
2017-03-28 | $44.02 | $44.18 | $43.95 | $44.10 | $37.18 | 3,089,285 |
2017-03-27 | $43.92 | $44.08 | $43.82 | $44.08 | $37.16 | 199,301 |
2017-03-24 | $43.73 | $43.92 | $43.70 | $43.87 | $36.98 | 6,310,695 |
2017-03-23 | $43.49 | $43.78 | $43.49 | $43.69 | $36.83 | 123,105 |
2017-03-22 | $43.41 | $43.58 | $43.34 | $43.56 | $36.72 | 145,131 |
2017-03-21 | $44.13 | $44.14 | $43.54 | $43.54 | $36.70 | 112,016 |
2017-03-20 | $43.81 | $43.82 | $43.58 | $43.63 | $36.78 | 342,723 |
2017-03-17 | $43.78 | $43.87 | $43.63 | $43.78 | $36.90 | 253,742 |
2017-03-16 | $43.55 | $43.74 | $43.48 | $43.71 | $36.85 | 182,505 |
2017-03-15 | $42.77 | $43.29 | $42.72 | $43.26 | $36.47 | 79,117 |
2017-03-14 | $42.74 | $42.78 | $42.61 | $42.70 | $36.00 | 105,689 |
2017-03-13 | $42.98 | $43.04 | $42.93 | $43.01 | $36.26 | 124,725 |
2017-03-10 | $42.75 | $42.92 | $42.70 | $42.88 | $36.15 | 264,488 |
2017-03-09 | $42.43 | $42.49 | $42.33 | $42.49 | $35.82 | 57,296 |
2017-03-08 | $42.39 | $42.40 | $42.17 | $42.19 | $35.57 | 125,468 |
2017-03-07 | $42.34 | $42.42 | $42.22 | $42.37 | $35.72 | 419,107 |
2017-03-06 | $42.64 | $42.64 | $42.45 | $42.55 | $35.87 | 165,153 |
2017-03-03 | $42.57 | $42.83 | $42.48 | $42.80 | $36.08 | 4,589,032 |
2017-03-02 | $42.49 | $42.54 | $42.40 | $42.45 | $35.79 | 125,399 |
2017-03-01 | $42.45 | $42.75 | $42.37 | $42.60 | $35.91 | 157,636 |
2017-02-28 | $42.13 | $42.30 | $42.13 | $42.17 | $35.55 | 63,747 |
2017-02-27 | $42.06 | $42.23 | $42.01 | $42.20 | $35.57 | 84,764 |
2017-02-24 | $42.02 | $42.17 | $41.97 | $42.10 | $35.49 | 75,074 |
2017-02-23 | $42.54 | $42.56 | $42.37 | $42.46 | $35.79 | 190,392 |
2017-02-22 | $42.19 | $42.40 | $42.10 | $42.35 | $35.70 | 73,511 |
2017-02-21 | $42.31 | $42.40 | $42.24 | $42.38 | $35.73 | 191,622 |
2017-02-17 | $42.23 | $42.39 | $42.22 | $42.34 | $35.69 | 110,734 |
2017-02-16 | $42.35 | $42.53 | $42.35 | $42.51 | $35.84 | 85,927 |
2017-02-15 | $42.00 | $42.37 | $42.00 | $42.36 | $35.71 | 103,151 |
2017-02-14 | $42.17 | $42.18 | $41.96 | $42.18 | $35.56 | 85,430 |
2017-02-13 | $42.24 | $42.27 | $42.10 | $42.15 | $35.53 | 248,531 |
2017-02-10 | $41.86 | $42.06 | $41.84 | $42.04 | $35.44 | 307,320 |
2017-02-09 | $41.91 | $42.00 | $41.88 | $41.96 | $35.37 | 109,555 |
2017-02-08 | $41.69 | $41.84 | $41.55 | $41.84 | $35.27 | 88,280 |
2017-02-07 | $41.74 | $41.76 | $41.63 | $41.75 | $35.20 | 80,923 |
2017-02-06 | $41.76 | $41.79 | $41.63 | $41.75 | $35.20 | 75,124 |
2017-02-03 | $42.16 | $42.22 | $42.05 | $42.14 | $35.52 | 106,322 |
2017-02-02 | $42.12 | $42.14 | $41.92 | $42.02 | $35.42 | 94,089 |
2017-02-01 | $42.07 | $42.12 | $41.87 | $42.05 | $35.44 | 72,144 |
2017-01-31 | $41.85 | $41.94 | $41.70 | $41.91 | $35.33 | 125,963 |
2017-01-30 | $41.62 | $41.70 | $41.52 | $41.69 | $35.14 | 149,333 |
2017-01-27 | $42.09 | $42.11 | $41.97 | $42.04 | $35.44 | 81,563 |
2017-01-26 | $42.10 | $42.18 | $41.97 | $42.05 | $35.45 | 132,679 |
2017-01-25 | $42.12 | $42.35 | $42.12 | $42.33 | $35.68 | 264,075 |
2017-01-24 | $41.74 | $41.89 | $41.64 | $41.85 | $35.28 | 152,153 |
2017-01-23 | $41.55 | $41.76 | $41.52 | $41.75 | $35.20 | 62,212 |
2017-01-20 | $41.51 | $41.62 | $41.44 | $41.62 | $35.09 | 183,965 |
2017-01-19 | $41.41 | $41.43 | $41.24 | $41.42 | $34.92 | 100,667 |
2017-01-18 | $41.52 | $41.60 | $41.36 | $41.48 | $34.97 | 56,688 |
2017-01-17 | $41.64 | $41.68 | $41.56 | $41.62 | $35.09 | 377,048 |
2017-01-13 | $41.64 | $41.67 | $41.52 | $41.62 | $35.09 | 184,810 |
2017-01-12 | $41.46 | $41.54 | $41.35 | $41.43 | $34.93 | 102,819 |
2017-01-11 | $41.09 | $41.44 | $40.99 | $41.38 | $34.88 | 168,703 |
2017-01-10 | $41.11 | $41.33 | $41.11 | $41.18 | $34.71 | 124,192 |
2017-01-09 | $41.11 | $41.24 | $41.00 | $41.15 | $34.69 | 75,544 |
2017-01-06 | $41.35 | $41.45 | $41.17 | $41.32 | $34.83 | 143,618 |
2017-01-05 | $41.23 | $41.60 | $41.23 | $41.56 | $35.03 | 168,203 |
2017-01-04 | $40.93 | $41.14 | $40.85 | $41.14 | $34.68 | 242,459 |
2017-01-03 | $40.89 | $40.89 | $40.73 | $40.88 | $34.46 | 325,748 |
2016-12-30 | $40.91 | $40.95 | $40.64 | $40.69 | $34.30 | 174,988 |
2016-12-29 | $40.45 | $40.60 | $40.45 | $40.54 | $34.18 | 185,088 |
2016-12-28 | $40.37 | $40.38 | $40.19 | $40.25 | $33.93 | 186,127 |
2016-12-27 | $40.38 | $40.55 | $40.38 | $40.50 | $34.14 | 170,991 |
2016-12-23 | $40.29 | $40.45 | $40.29 | $40.36 | $34.02 | 133,367 |
2016-12-22 | $40.44 | $40.44 | $40.25 | $40.25 | $33.93 | 266,411 |
2016-12-21 | $40.42 | $40.42 | $40.29 | $40.34 | $34.01 | 188,979 |
2016-12-20 | $40.42 | $40.63 | $40.42 | $40.59 | $33.92 | 420,998 |
2016-12-19 | $40.58 | $40.65 | $40.42 | $40.44 | $33.80 | 180,298 |
2016-12-16 | $40.45 | $40.69 | $40.43 | $40.57 | $33.90 | 463,973 |
2016-12-15 | $40.30 | $40.44 | $40.25 | $40.42 | $33.78 | 323,601 |
2016-12-14 | $41.02 | $41.11 | $40.39 | $40.45 | $33.80 | 147,199 |
2016-12-13 | $40.99 | $41.17 | $40.94 | $41.04 | $34.30 | 176,786 |
2016-12-12 | $40.60 | $40.70 | $40.48 | $40.62 | $33.95 | 834,480 |
2016-12-09 | $40.45 | $40.67 | $40.42 | $40.67 | $33.99 | 179,391 |
2016-12-08 | $40.51 | $40.53 | $40.31 | $40.41 | $33.77 | 119,273 |
2016-12-07 | $40.24 | $40.80 | $40.24 | $40.70 | $34.01 | 715,652 |
2016-12-06 | $39.81 | $40.17 | $39.81 | $40.11 | $33.52 | 98,452 |
2016-12-05 | $39.60 | $39.84 | $39.55 | $39.81 | $33.27 | 336,219 |
2016-12-02 | $38.94 | $39.29 | $38.94 | $39.22 | $32.78 | 215,760 |
2016-12-01 | $39.28 | $39.28 | $39.00 | $39.07 | $32.65 | 91,860 |
2016-11-30 | $39.32 | $39.32 | $39.03 | $39.16 | $32.73 | 122,320 |
2016-11-29 | $38.82 | $39.24 | $38.82 | $39.16 | $32.73 | 298,357 |
2016-11-28 | $39.00 | $39.00 | $38.78 | $38.85 | $32.47 | 257,589 |
2016-11-25 | $39.23 | $39.24 | $39.12 | $39.18 | $32.74 | 117,558 |
2016-11-23 | $38.75 | $38.96 | $38.65 | $38.93 | $32.53 | 126,393 |
2016-11-22 | $39.16 | $39.23 | $39.05 | $39.23 | $32.78 | 138,140 |
2016-11-21 | $38.93 | $39.17 | $38.93 | $39.17 | $32.73 | 132,960 |
2016-11-18 | $38.84 | $38.97 | $38.74 | $38.83 | $32.45 | 240,776 |
2016-11-17 | $39.06 | $39.26 | $39.05 | $39.20 | $32.76 | 248,601 |
2016-11-16 | $38.93 | $39.09 | $38.91 | $39.00 | $32.59 | 262,678 |
2016-11-15 | $39.12 | $39.44 | $39.04 | $39.44 | $32.96 | 180,521 |
2016-11-14 | $39.13 | $39.20 | $39.00 | $39.18 | $32.74 | 114,492 |
2016-11-11 | $39.56 | $39.62 | $39.32 | $39.48 | $32.99 | 160,166 |
2016-11-10 | $40.01 | $40.14 | $39.33 | $39.85 | $33.30 | 685,130 |
2016-11-09 | $39.66 | $40.23 | $39.66 | $40.07 | $33.49 | 95,468 |
2016-11-08 | $39.74 | $40.03 | $39.62 | $39.88 | $33.33 | 121,516 |
2016-11-07 | $39.77 | $39.81 | $39.63 | $39.80 | $33.26 | 72,831 |
2016-11-04 | $39.32 | $39.51 | $39.22 | $39.22 | $32.78 | 65,823 |
2016-11-03 | $39.77 | $39.83 | $39.52 | $39.61 | $33.10 | 58,710 |
2016-11-02 | $39.88 | $39.95 | $39.61 | $39.67 | $33.15 | 96,628 |
2016-11-01 | $40.15 | $40.16 | $39.79 | $39.90 | $33.34 | 174,620 |
2016-10-31 | $40.03 | $40.10 | $39.89 | $40.01 | $33.44 | 105,605 |
2016-10-28 | $40.00 | $40.20 | $39.98 | $40.05 | $33.47 | 41,623 |
2016-10-27 | $40.17 | $40.24 | $40.06 | $40.06 | $33.48 | 178,627 |
2016-10-26 | $40.03 | $40.21 | $40.00 | $40.09 | $33.50 | 215,449 |
2016-10-25 | $40.22 | $40.31 | $40.09 | $40.23 | $33.62 | 67,180 |
2016-10-24 | $40.48 | $40.53 | $40.28 | $40.36 | $33.73 | 95,956 |
2016-10-21 | $40.31 | $40.45 | $40.21 | $40.45 | $33.80 | 25,646 |
2016-10-20 | $40.37 | $40.65 | $40.37 | $40.59 | $33.92 | 53,003 |
2016-10-19 | $40.47 | $40.62 | $40.45 | $40.56 | $33.90 | 187,344 |
2016-10-18 | $40.56 | $40.60 | $40.40 | $40.51 | $33.85 | 46,835 |
2016-10-17 | $40.01 | $40.12 | $39.95 | $40.00 | $33.43 | 56,945 |
2016-10-14 | $40.35 | $40.47 | $40.18 | $40.21 | $33.60 | 38,869 |
2016-10-13 | $39.77 | $40.20 | $39.65 | $40.08 | $33.50 | 61,253 |
2016-10-12 | $40.31 | $40.41 | $40.15 | $40.27 | $33.65 | 66,940 |
2016-10-11 | $40.83 | $40.83 | $40.27 | $40.38 | $33.75 | 78,600 |
2016-10-10 | $40.94 | $41.13 | $40.92 | $40.99 | $34.26 | 87,808 |
2016-10-07 | $41.01 | $41.01 | $40.54 | $40.94 | $34.21 | 252,402 |
2016-10-06 | $41.26 | $41.32 | $41.14 | $41.25 | $34.47 | 51,086 |
2016-10-05 | $41.49 | $41.60 | $41.44 | $41.54 | $34.72 | 141,538 |
2016-10-04 | $41.53 | $41.61 | $41.21 | $41.33 | $34.54 | 82,959 |
2016-10-03 | $41.32 | $41.38 | $41.20 | $41.33 | $34.54 | 44,448 |
2016-09-30 | $41.07 | $41.49 | $41.07 | $41.37 | $34.57 | 67,521 |
2016-09-29 | $41.41 | $41.46 | $40.81 | $40.91 | $34.19 | 47,873 |
2016-09-28 | $41.33 | $41.54 | $41.05 | $41.52 | $34.70 | 54,530 |
2016-09-27 | $40.64 | $41.14 | $40.64 | $41.07 | $34.32 | 183,816 |
2016-09-26 | $41.11 | $41.19 | $41.02 | $41.07 | $34.32 | 288,192 |
2016-09-23 | $41.43 | $41.63 | $41.41 | $41.46 | $34.65 | 138,460 |
2016-09-22 | $41.92 | $42.06 | $41.73 | $41.80 | $34.93 | 70,419 |
2016-09-21 | $40.96 | $41.37 | $40.84 | $41.28 | $34.50 | 103,398 |
2016-09-20 | $40.99 | $41.01 | $40.77 | $40.80 | $34.10 | 104,946 |
2016-09-19 | $40.86 | $40.96 | $40.68 | $40.72 | $34.03 | 83,814 |
2016-09-16 | $40.56 | $40.56 | $40.38 | $40.50 | $33.85 | 30,718 |
2016-09-15 | $40.85 | $41.23 | $40.72 | $41.15 | $34.39 | 33,634 |
2016-09-14 | $40.77 | $41.00 | $40.75 | $40.78 | $34.08 | 43,903 |
2016-09-13 | $41.14 | $41.14 | $40.68 | $40.84 | $34.13 | 52,467 |
2016-09-12 | $40.92 | $41.61 | $40.91 | $41.61 | $34.77 | 69,500 |
2016-09-09 | $41.73 | $41.75 | $41.24 | $41.24 | $34.46 | 75,144 |
2016-09-08 | $42.18 | $42.31 | $42.06 | $42.18 | $35.25 | 44,938 |
2016-09-07 | $42.25 | $42.33 | $42.08 | $42.16 | $35.23 | 40,129 |
2016-09-06 | $42.00 | $42.20 | $41.96 | $42.15 | $35.23 | 35,551 |
2016-09-02 | $41.79 | $41.99 | $41.72 | $41.92 | $35.03 | 45,937 |
2016-09-01 | $41.30 | $41.41 | $41.11 | $41.34 | $34.54 | 40,111 |
2016-08-31 | $41.11 | $41.24 | $40.92 | $41.00 | $34.26 | 39,229 |
2016-08-30 | $41.26 | $41.35 | $41.06 | $41.15 | $34.39 | 71,213 |
2016-08-29 | $40.99 | $41.25 | $40.98 | $41.21 | $34.44 | 139,799 |
2016-08-26 | $41.38 | $41.83 | $40.86 | $41.10 | $34.35 | 49,489 |
2016-08-25 | $41.30 | $41.39 | $41.20 | $41.27 | $34.49 | 46,352 |
2016-08-24 | $41.61 | $41.68 | $41.41 | $41.46 | $34.65 | 37,439 |
2016-08-23 | $41.65 | $41.76 | $41.55 | $41.56 | $34.73 | 65,399 |
2016-08-22 | $41.17 | $41.40 | $41.11 | $41.34 | $34.55 | 43,418 |
2016-08-19 | $41.22 | $41.38 | $41.11 | $41.34 | $34.55 | 75,458 |
2016-08-18 | $41.50 | $41.68 | $41.41 | $41.68 | $34.83 | 44,455 |
2016-08-17 | $41.16 | $41.42 | $41.03 | $41.31 | $34.52 | 45,176 |
2016-08-16 | $41.37 | $41.56 | $41.37 | $41.37 | $34.57 | 64,433 |
2016-08-15 | $41.45 | $41.50 | $41.34 | $41.36 | $34.56 | 690,635 |
2016-08-12 | $41.43 | $41.51 | $41.26 | $41.30 | $34.51 | 89,238 |
2016-08-11 | $41.21 | $41.49 | $41.21 | $41.33 | $34.54 | 107,950 |
2016-08-10 | $41.09 | $41.21 | $40.98 | $41.04 | $34.30 | 56,510 |
2016-08-09 | $40.70 | $41.00 | $40.70 | $40.85 | $34.14 | 84,882 |
2016-08-08 | $40.41 | $40.50 | $40.37 | $40.46 | $33.81 | 87,778 |
2016-08-05 | $40.24 | $40.50 | $40.23 | $40.46 | $33.81 | 66,065 |
2016-08-04 | $40.24 | $40.30 | $40.18 | $40.30 | $33.68 | 60,717 |
2016-08-03 | $40.08 | $40.17 | $40.01 | $40.13 | $33.54 | 209,837 |
2016-08-02 | $40.45 | $40.45 | $40.19 | $40.34 | $33.71 | 367,300 |
2016-08-01 | $40.57 | $40.74 | $40.36 | $40.44 | $33.80 | 110,718 |
2016-07-29 | $40.67 | $40.93 | $40.58 | $40.82 | $34.11 | 44,384 |
2016-07-28 | $40.56 | $40.56 | $40.34 | $40.51 | $33.85 | 63,638 |
2016-07-27 | $40.48 | $40.57 | $40.11 | $40.45 | $33.80 | 66,314 |
2016-07-26 | $40.13 | $40.27 | $40.03 | $40.21 | $33.60 | 74,220 |
2016-07-25 | $40.13 | $40.13 | $39.91 | $40.05 | $33.47 | 79,738 |
2016-07-22 | $40.10 | $40.10 | $39.93 | $39.99 | $33.42 | 84,907 |
2016-07-21 | $40.05 | $40.19 | $39.88 | $39.97 | $33.40 | 184,983 |
2016-07-20 | $39.98 | $40.21 | $39.89 | $40.08 | $33.50 | 413,700 |
2016-07-19 | $39.72 | $39.81 | $39.60 | $39.71 | $33.19 | 102,408 |
2016-07-18 | $39.99 | $40.25 | $39.97 | $40.03 | $33.45 | 2,627,689 |
2016-07-15 | $40.04 | $40.09 | $39.95 | $40.05 | $33.47 | 311,213 |
2016-07-14 | $40.26 | $40.42 | $40.16 | $40.24 | $33.63 | 55,794 |
2016-07-13 | $40.04 | $40.13 | $39.77 | $39.87 | $33.32 | 64,375 |
2016-07-12 | $39.85 | $40.05 | $39.80 | $39.87 | $33.32 | 109,633 |
2016-07-11 | $39.19 | $39.39 | $39.19 | $39.26 | $32.81 | 84,536 |
2016-07-08 | $38.60 | $38.71 | $38.52 | $38.68 | $32.33 | 123,278 |
2016-07-07 | $38.37 | $38.46 | $37.90 | $38.10 | $31.84 | 113,999 |
2016-07-06 | $37.85 | $38.27 | $37.51 | $38.27 | $31.98 | 160,977 |
2016-07-05 | $38.66 | $38.75 | $38.23 | $38.34 | $32.04 | 95,179 |
2016-07-01 | $39.64 | $39.71 | $39.50 | $39.65 | $33.14 | 106,964 |
2016-06-30 | $38.87 | $39.50 | $38.77 | $39.49 | $33.00 | 229,088 |
2016-06-29 | $38.57 | $38.83 | $38.51 | $38.73 | $32.37 | 174,724 |
2016-06-28 | $37.75 | $37.90 | $37.49 | $37.90 | $31.67 | 270,266 |
2016-06-27 | $36.98 | $36.98 | $36.31 | $36.76 | $30.72 | 356,934 |
2016-06-24 | $37.93 | $39.05 | $37.75 | $37.79 | $31.58 | 653,164 |
2016-06-23 | $42.15 | $42.56 | $41.70 | $42.47 | $35.49 | 249,626 |
2016-06-22 | $41.39 | $41.51 | $41.12 | $41.15 | $34.39 | 73,285 |
2016-06-21 | $42.02 | $42.29 | $41.68 | $42.04 | $34.34 | 89,271 |
2016-06-20 | $41.92 | $41.95 | $41.65 | $41.66 | $34.03 | 57,930 |
2016-06-17 | $40.20 | $40.60 | $40.07 | $40.60 | $33.17 | 62,976 |
2016-06-16 | $39.20 | $39.94 | $38.87 | $39.94 | $32.63 | 59,624 |
2016-06-15 | $39.87 | $40.05 | $39.72 | $39.79 | $32.50 | 55,867 |
2016-06-14 | $39.75 | $39.90 | $39.30 | $39.59 | $32.34 | 343,723 |
2016-06-13 | $40.32 | $40.74 | $40.21 | $40.35 | $32.96 | 80,819 |
2016-06-10 | $41.35 | $41.45 | $40.84 | $40.99 | $33.48 | 723,746 |
2016-06-09 | $42.38 | $42.47 | $42.21 | $42.34 | $34.59 | 61,684 |
2016-06-08 | $43.01 | $43.05 | $42.85 | $42.97 | $35.10 | 30,669 |
2016-06-07 | $42.92 | $43.05 | $42.85 | $42.88 | $35.03 | 53,729 |
2016-06-06 | $42.43 | $42.68 | $42.40 | $42.50 | $34.72 | 95,943 |
2016-06-03 | $42.35 | $42.47 | $42.14 | $42.42 | $34.65 | 42,298 |
2016-06-02 | $41.93 | $42.23 | $41.90 | $42.23 | $34.50 | 66,551 |
2016-06-01 | $41.96 | $42.13 | $41.82 | $42.08 | $34.38 | 109,210 |
2016-05-31 | $42.54 | $42.65 | $42.03 | $42.21 | $34.48 | 36,291 |
2016-05-27 | $42.42 | $42.57 | $42.35 | $42.48 | $34.70 | 32,486 |
2016-05-26 | $42.58 | $42.66 | $42.43 | $42.58 | $34.78 | 50,098 |
2016-05-25 | $42.42 | $42.50 | $42.29 | $42.40 | $34.64 | 48,990 |
2016-05-24 | $41.70 | $42.03 | $41.65 | $41.99 | $34.30 | 43,091 |
2016-05-23 | $41.23 | $41.32 | $41.14 | $41.24 | $33.69 | 642,247 |
2016-05-20 | $41.36 | $41.36 | $41.20 | $41.33 | $33.76 | 432,771 |
2016-05-19 | $41.03 | $41.09 | $40.83 | $41.02 | $33.51 | 64,658 |
2016-05-18 | $41.20 | $41.60 | $41.06 | $41.22 | $33.68 | 71,551 |
2016-05-17 | $41.37 | $41.45 | $41.05 | $41.12 | $33.59 | 89,928 |
2016-05-16 | $40.96 | $41.43 | $40.96 | $41.37 | $33.80 | 47,961 |
2016-05-13 | $41.10 | $41.21 | $40.81 | $40.92 | $33.43 | 260,809 |
2016-05-12 | $41.85 | $41.85 | $41.12 | $41.33 | $33.76 | 36,431 |
2016-05-11 | $41.52 | $41.67 | $41.38 | $41.44 | $33.85 | 46,091 |
2016-05-10 | $41.48 | $41.71 | $41.47 | $41.67 | $34.04 | 66,266 |
2016-05-09 | $41.46 | $41.53 | $41.16 | $41.27 | $33.71 | 55,958 |
2016-05-06 | $40.93 | $41.34 | $40.80 | $41.29 | $33.73 | 38,838 |
2016-05-05 | $41.29 | $41.33 | $41.08 | $41.20 | $33.66 | 38,840 |
2016-05-04 | $41.54 | $41.64 | $41.28 | $41.41 | $33.83 | 53,726 |
2016-05-03 | $42.22 | $42.26 | $41.81 | $41.91 | $34.24 | 39,035 |
2016-05-02 | $42.60 | $42.76 | $42.40 | $42.69 | $34.87 | 40,952 |
2016-04-29 | $42.55 | $42.55 | $42.17 | $42.40 | $34.64 | 40,472 |
2016-04-28 | $42.42 | $42.75 | $42.37 | $42.39 | $34.63 | 29,841 |
2016-04-27 | $42.40 | $42.74 | $42.40 | $42.70 | $34.88 | 55,453 |
2016-04-26 | $42.43 | $42.50 | $42.34 | $42.40 | $34.64 | 94,557 |
2016-04-25 | $42.20 | $42.24 | $41.96 | $42.16 | $34.44 | 48,282 |
2016-04-22 | $42.18 | $42.38 | $42.08 | $42.30 | $34.55 | 82,581 |
2016-04-21 | $42.53 | $42.57 | $42.28 | $42.34 | $34.59 | 34,145 |
2016-04-20 | $42.65 | $42.88 | $42.59 | $42.71 | $34.89 | 339,106 |
2016-04-19 | $42.55 | $42.80 | $42.54 | $42.72 | $34.90 | 46,231 |
2016-04-18 | $41.62 | $42.07 | $41.61 | $41.94 | $34.26 | 50,506 |
2016-04-15 | $41.57 | $41.75 | $41.40 | $41.57 | $33.96 | 85,483 |
2016-04-14 | $41.76 | $41.88 | $41.53 | $41.64 | $34.02 | 173,229 |
2016-04-13 | $41.54 | $41.75 | $41.46 | $41.71 | $34.07 | 102,392 |
2016-04-12 | $40.93 | $41.20 | $40.75 | $41.12 | $33.59 | 39,455 |
2016-04-11 | $40.98 | $41.20 | $40.75 | $40.75 | $33.29 | 39,524 |
2016-04-08 | $40.61 | $40.78 | $40.48 | $40.67 | $33.22 | 49,027 |
2016-04-07 | $40.26 | $40.30 | $39.85 | $39.96 | $32.64 | 63,665 |
2016-04-06 | $40.17 | $40.63 | $40.11 | $40.58 | $33.15 | 478,516 |
2016-04-05 | $40.13 | $40.32 | $39.98 | $40.01 | $32.68 | 64,041 |
2016-04-04 | $40.93 | $40.99 | $40.74 | $40.81 | $33.34 | 46,212 |
2016-04-01 | $40.34 | $40.81 | $40.34 | $40.77 | $33.30 | 62,657 |
2016-03-31 | $41.25 | $41.40 | $41.05 | $41.08 | $33.56 | 75,594 |
2016-03-30 | $41.47 | $41.62 | $41.31 | $41.35 | $33.78 | 106,927 |
2016-03-29 | $40.25 | $40.98 | $40.18 | $40.93 | $33.44 | 175,446 |
2016-03-28 | $40.34 | $40.58 | $40.17 | $40.42 | $33.02 | 54,720 |
2016-03-24 | $40.10 | $40.41 | $40.00 | $40.24 | $32.87 | 57,453 |
2016-03-23 | $40.89 | $40.89 | $40.55 | $40.58 | $33.15 | 61,585 |
2016-03-22 | $40.77 | $41.04 | $40.55 | $40.94 | $33.44 | 735,792 |
2016-03-21 | $41.26 | $41.31 | $41.10 | $41.15 | $33.62 | 66,062 |
2016-03-18 | $41.33 | $41.50 | $41.18 | $41.38 | $33.80 | 46,400 |
2016-03-17 | $41.07 | $41.48 | $41.00 | $41.43 | $33.84 | 77,182 |
2016-03-16 | $40.30 | $41.02 | $40.22 | $41.00 | $33.49 | 47,898 |
2016-03-15 | $40.52 | $40.72 | $40.38 | $40.54 | $33.12 | 41,556 |
2016-03-14 | $41.03 | $41.14 | $40.87 | $40.96 | $33.46 | 60,117 |
2016-03-11 | $40.76 | $41.07 | $40.65 | $41.02 | $33.51 | 72,891 |
2016-03-10 | $40.37 | $40.63 | $39.65 | $39.98 | $32.66 | 101,539 |
2016-03-09 | $39.97 | $40.15 | $39.82 | $39.91 | $32.60 | 168,638 |
2016-03-08 | $40.21 | $40.21 | $39.85 | $39.90 | $32.59 | 51,262 |
2016-03-07 | $39.80 | $40.42 | $39.80 | $40.26 | $32.89 | 135,547 |
2016-03-04 | $40.23 | $40.49 | $40.22 | $40.31 | $32.93 | 70,698 |
2016-03-03 | $39.70 | $40.10 | $39.59 | $40.02 | $32.69 | 202,237 |
2016-03-02 | $39.38 | $39.66 | $39.20 | $39.64 | $32.38 | 93,587 |
2016-03-01 | $39.14 | $39.64 | $39.06 | $39.64 | $32.38 | 85,389 |
2016-02-29 | $38.68 | $38.94 | $38.51 | $38.51 | $31.46 | 68,432 |
2016-02-26 | $38.95 | $38.95 | $38.59 | $38.72 | $31.63 | 328,371 |
2016-02-25 | $38.58 | $38.76 | $38.36 | $38.75 | $31.65 | 46,858 |
2016-02-24 | $37.75 | $38.32 | $37.62 | $38.21 | $31.21 | 103,936 |
2016-02-23 | $38.96 | $38.96 | $38.43 | $38.44 | $31.40 | 71,721 |
2016-02-22 | $38.99 | $39.19 | $38.96 | $39.06 | $31.91 | 87,830 |
2016-02-19 | $38.54 | $38.93 | $38.50 | $38.88 | $31.76 | 82,941 |
2016-02-18 | $39.26 | $39.26 | $38.76 | $38.89 | $31.77 | 97,576 |
2016-02-17 | $38.78 | $39.20 | $38.64 | $39.13 | $31.97 | 131,594 |
2016-02-16 | $38.35 | $38.35 | $37.82 | $38.32 | $31.30 | 165,581 |
2016-02-12 | $37.39 | $37.68 | $37.06 | $37.68 | $30.78 | 299,308 |
2016-02-11 | $37.00 | $37.13 | $36.70 | $37.03 | $30.25 | 460,504 |
2016-02-10 | $37.61 | $37.95 | $37.45 | $37.52 | $30.65 | 80,536 |
2016-02-09 | $36.90 | $37.49 | $36.84 | $37.27 | $30.45 | 306,450 |
2016-02-08 | $37.74 | $37.74 | $37.25 | $37.62 | $30.73 | 368,185 |
2016-02-05 | $39.08 | $39.12 | $38.47 | $38.68 | $31.60 | 268,933 |
2016-02-04 | $38.89 | $39.34 | $38.82 | $39.22 | $32.04 | 381,776 |
2016-02-03 | $38.97 | $39.25 | $38.41 | $39.21 | $32.03 | 200,934 |
2016-02-02 | $39.22 | $39.22 | $38.50 | $38.63 | $31.56 | 176,816 |
2016-02-01 | $39.39 | $39.81 | $39.26 | $39.71 | $32.44 | 399,391 |
2016-01-29 | $39.21 | $39.72 | $39.05 | $39.72 | $32.45 | 497,051 |
2016-01-28 | $39.27 | $39.45 | $38.76 | $39.17 | $32.00 | 118,256 |
2016-01-27 | $39.18 | $39.53 | $38.83 | $38.95 | $31.82 | 109,693 |
2016-01-26 | $38.70 | $39.32 | $38.70 | $39.32 | $32.12 | 493,527 |
2016-01-25 | $38.79 | $38.86 | $38.50 | $38.55 | $31.49 | 122,424 |
2016-01-22 | $39.23 | $39.23 | $38.72 | $39.01 | $31.87 | 79,686 |
2016-01-21 | $37.50 | $38.14 | $37.28 | $37.97 | $31.02 | 266,846 |
2016-01-20 | $37.66 | $37.77 | $36.93 | $37.57 | $30.69 | 196,582 |
2016-01-19 | $38.57 | $38.87 | $38.12 | $38.43 | $31.39 | 357,164 |
2016-01-15 | $38.26 | $38.58 | $38.01 | $38.10 | $31.12 | 263,681 |
2016-01-14 | $39.35 | $39.75 | $38.98 | $39.54 | $32.30 | 112,336 |
2016-01-13 | $40.02 | $40.08 | $39.10 | $39.13 | $31.97 | 77,999 |
2016-01-12 | $39.94 | $40.00 | $39.50 | $39.90 | $32.59 | 133,752 |
2016-01-11 | $39.84 | $39.89 | $39.25 | $39.52 | $32.28 | 115,526 |
2016-01-08 | $40.19 | $40.32 | $39.46 | $39.46 | $32.23 | 173,833 |
2016-01-07 | $39.71 | $40.23 | $39.71 | $39.88 | $32.58 | 161,339 |
2016-01-06 | $40.48 | $40.69 | $40.40 | $40.56 | $33.13 | 145,443 |
2016-01-05 | $41.14 | $41.32 | $40.86 | $41.28 | $33.72 | 305,533 |
2016-01-04 | $41.33 | $41.68 | $40.90 | $41.55 | $33.94 | 327,264 |
2015-12-31 | $42.52 | $42.89 | $42.10 | $42.24 | $34.51 | 881,210 |
2015-12-30 | $42.94 | $42.98 | $42.74 | $42.83 | $34.99 | 226,308 |
2015-12-29 | $42.96 | $43.19 | $42.76 | $43.10 | $35.21 | 293,880 |
2015-12-28 | $42.60 | $42.79 | $42.52 | $42.75 | $34.92 | 404,769 |
2015-12-24 | $42.92 | $42.98 | $42.66 | $42.86 | $35.01 | 131,386 |
2015-12-23 | $42.48 | $42.84 | $42.40 | $42.84 | $35.00 | 1,014,008 |
2015-12-22 | $41.84 | $42.15 | $41.69 | $42.09 | $34.38 | 242,344 |
2015-12-21 | $41.57 | $42.55 | $41.50 | $41.70 | $34.06 | 347,653 |
2015-12-18 | $42.05 | $42.40 | $41.77 | $41.89 | $33.99 | 255,071 |
2015-12-17 | $42.84 | $42.84 | $42.26 | $42.33 | $34.35 | 527,495 |
2015-12-16 | $42.58 | $43.09 | $42.29 | $42.91 | $34.82 | 213,393 |
2015-12-15 | $42.18 | $42.39 | $42.00 | $42.12 | $34.18 | 184,663 |
2015-12-14 | $41.83 | $41.93 | $41.32 | $41.74 | $33.87 | 91,358 |
2015-12-11 | $42.01 | $42.29 | $41.82 | $41.86 | $33.97 | 131,564 |
2015-12-10 | $42.67 | $42.89 | $42.55 | $42.62 | $34.58 | 552,661 |
2015-12-09 | $42.75 | $43.21 | $42.51 | $42.73 | $34.67 | 430,663 |
2015-12-08 | $42.80 | $42.95 | $42.60 | $42.82 | $34.74 | 136,182 |
2015-12-07 | $43.64 | $43.64 | $43.25 | $43.53 | $35.32 | 88,748 |
2015-12-04 | $43.33 | $43.88 | $43.22 | $43.82 | $35.56 | 290,913 |
2015-12-03 | $43.86 | $43.86 | $43.14 | $43.34 | $35.17 | 194,989 |
2015-12-02 | $43.77 | $43.78 | $43.31 | $43.49 | $35.29 | 286,388 |
2015-12-01 | $43.95 | $43.99 | $43.67 | $43.82 | $35.56 | 245,429 |
2015-11-30 | $43.58 | $43.80 | $43.51 | $43.73 | $35.48 | 224,130 |
2015-11-27 | $43.60 | $43.69 | $43.41 | $43.59 | $35.37 | 39,692 |
2015-11-25 | $43.39 | $43.47 | $43.14 | $43.39 | $35.21 | 162,482 |
2015-11-24 | $42.84 | $43.14 | $42.75 | $43.12 | $34.99 | 49,466 |
2015-11-23 | $43.40 | $43.50 | $43.10 | $43.20 | $35.05 | 139,482 |
2015-11-20 | $43.89 | $43.89 | $43.44 | $43.51 | $35.30 | 61,362 |
2015-11-19 | $43.86 | $43.94 | $43.72 | $43.84 | $35.57 | 85,578 |
2015-11-18 | $43.20 | $43.63 | $43.10 | $43.61 | $35.39 | 103,626 |
2015-11-17 | $43.20 | $43.39 | $42.98 | $43.00 | $34.89 | 99,335 |
2015-11-16 | $42.49 | $43.04 | $42.41 | $43.02 | $34.91 | 273,976 |
2015-11-13 | $42.55 | $42.59 | $42.35 | $42.47 | $34.46 | 53,451 |
2015-11-12 | $42.97 | $43.14 | $42.80 | $42.81 | $34.74 | 64,757 |
2015-11-11 | $43.63 | $43.63 | $43.29 | $43.38 | $35.20 | 44,143 |
2015-11-10 | $43.06 | $43.23 | $42.89 | $43.07 | $34.95 | 57,305 |
2015-11-09 | $43.51 | $43.62 | $43.17 | $43.30 | $35.13 | 84,066 |
2015-11-06 | $43.60 | $43.95 | $43.50 | $43.77 | $35.52 | 63,283 |
2015-11-05 | $44.24 | $44.29 | $43.90 | $43.95 | $35.66 | 88,138 |
2015-11-04 | $44.47 | $44.48 | $44.00 | $44.15 | $35.82 | 154,756 |
2015-11-03 | $44.18 | $44.59 | $44.02 | $44.36 | $35.99 | 62,973 |
2015-11-02 | $44.31 | $44.64 | $44.31 | $44.47 | $36.08 | 106,294 |
2015-10-30 | $44.20 | $44.43 | $43.88 | $43.88 | $35.61 | 512,766 |
2015-10-29 | $44.00 | $44.21 | $43.87 | $44.21 | $35.87 | 194,563 |
2015-10-28 | $44.25 | $44.60 | $43.97 | $44.26 | $35.91 | 558,875 |
2015-10-27 | $44.04 | $44.26 | $43.92 | $43.98 | $35.69 | 149,199 |
2015-10-26 | $44.59 | $44.59 | $44.41 | $44.42 | $36.04 | 69,324 |
2015-10-23 | $44.71 | $44.72 | $44.49 | $44.72 | $36.29 | 108,210 |
2015-10-22 | $44.08 | $44.42 | $43.95 | $44.23 | $35.89 | 174,297 |
2015-10-21 | $44.25 | $44.25 | $43.78 | $43.83 | $35.56 | 115,206 |
2015-10-20 | $43.96 | $44.19 | $43.93 | $44.08 | $35.77 | 165,626 |
2015-10-19 | $44.22 | $44.22 | $43.91 | $44.06 | $35.75 | 687,515 |
2015-10-16 | $44.31 | $44.32 | $44.01 | $44.27 | $35.92 | 33,533 |
2015-10-15 | $44.03 | $44.38 | $43.84 | $44.32 | $35.96 | 24,507 |
2015-10-14 | $43.61 | $43.85 | $43.59 | $43.68 | $35.44 | 38,429 |
2015-10-13 | $43.53 | $43.79 | $43.52 | $43.53 | $35.32 | 36,044 |
2015-10-12 | $44.15 | $44.18 | $44.00 | $44.01 | $35.71 | 33,989 |
2015-10-09 | $44.30 | $44.30 | $44.07 | $44.17 | $35.84 | 19,509 |
2015-10-08 | $43.57 | $44.24 | $43.48 | $44.16 | $35.83 | 51,927 |
2015-10-07 | $43.77 | $43.95 | $43.41 | $43.70 | $35.46 | 64,398 |
2015-10-06 | $43.38 | $43.57 | $43.26 | $43.50 | $35.30 | 76,868 |
2015-10-05 | $42.97 | $43.20 | $42.84 | $43.12 | $34.99 | 73,362 |
2015-10-02 | $41.69 | $42.50 | $41.52 | $42.48 | $34.47 | 69,137 |
2015-10-01 | $41.90 | $41.90 | $41.32 | $41.70 | $33.84 | 45,305 |
2015-09-30 | $41.65 | $41.65 | $41.27 | $41.64 | $33.79 | 92,474 |
2015-09-29 | $40.77 | $41.02 | $40.59 | $40.98 | $33.25 | 372,844 |
2015-09-28 | $41.25 | $41.25 | $40.78 | $40.81 | $33.11 | 53,395 |
2015-09-25 | $41.91 | $41.91 | $41.39 | $41.59 | $33.75 | 46,773 |
2015-09-24 | $41.27 | $41.39 | $40.90 | $41.38 | $33.58 | 68,033 |
2015-09-23 | $41.82 | $41.82 | $41.26 | $41.39 | $33.58 | 95,964 |
2015-09-22 | $41.81 | $41.94 | $41.27 | $41.57 | $33.73 | 98,139 |
2015-09-21 | $43.11 | $43.12 | $42.62 | $42.90 | $34.81 | 56,351 |
2015-09-18 | $43.25 | $43.45 | $42.84 | $42.87 | $34.79 | 171,710 |
2015-09-17 | $43.60 | $44.35 | $43.60 | $44.21 | $35.87 | 105,205 |
2015-09-16 | $43.65 | $43.84 | $43.46 | $43.82 | $35.56 | 96,017 |
2015-09-15 | $42.94 | $43.25 | $42.74 | $43.20 | $35.05 | 109,678 |
2015-09-14 | $42.97 | $43.04 | $42.71 | $42.93 | $34.83 | 75,586 |
2015-09-11 | $43.04 | $43.58 | $42.98 | $43.58 | $35.36 | 55,636 |
2015-09-10 | $43.14 | $43.54 | $43.02 | $43.47 | $35.27 | 58,834 |
2015-09-09 | $43.65 | $43.76 | $42.95 | $42.99 | $34.88 | 82,693 |
2015-09-08 | $43.19 | $43.26 | $42.83 | $43.15 | $35.01 | 74,966 |
2015-09-04 | $42.17 | $42.25 | $41.87 | $42.06 | $34.13 | 95,080 |
2015-09-03 | $43.04 | $43.25 | $42.73 | $42.99 | $34.88 | 135,761 |
2015-09-02 | $42.90 | $42.90 | $42.35 | $42.82 | $34.75 | 48,623 |
2015-09-01 | $42.55 | $43.11 | $42.08 | $42.12 | $34.18 | 83,416 |
2015-08-31 | $43.44 | $43.68 | $43.21 | $43.34 | $35.17 | 48,018 |
2015-08-28 | $43.40 | $43.58 | $43.21 | $43.40 | $35.22 | 84,000 |
2015-08-27 | $43.46 | $43.75 | $43.26 | $43.52 | $35.31 | 101,425 |
iShares Core MSCI Europe ETF (IEUR) News Headlines
This ETF tracking European stocks like LVMH gives U.S. traders access to a global comeback story
Europe's equivalent to the S & P 500 Index, the STOXX 600 Index, broke out to a new 52-week high last week, helped by an earnings-driven breakout fro…
cnbc.com Jan. 29, 2024Recent iShares Core MSCI Europe ETF (IEUR) News
Similar Companies to iShares Core MSCI Europe ETF (IEUR) 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 | -- | -- | -- |