iShares Europe ETF (IEV) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.85 ($0.23) 0.39%
iShares Europe ETF - Daily Information
Click for more stock information on iShares Europe ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $59.03 |
Previous Close | $58.85 |
High | $59.47 |
Low | $58.67 |
Adjusted Open | $59.03 |
Previous Adjusted Close | $58.85 |
Adjusted High | $59.47 |
Adjusted Low | $58.67 |
About iShares Europe ETF (IEV)
The Fund seeks to track the investment results of the S&P Europe 350TM (the “Underlying Index”), which measures the performance of the securities of leading companies in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The market capitalization of constituent companies is adjusted to reflect the available float and, if necessary, any foreign investment restrictions. The stocks in the Underlying Index are chosen by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) for market size, liquidity, industry group representation and geographic diversity. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Europe ETF (IEV)
Historical Stock Data for iShares Europe ETF (IEV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $59.03 | $59.47 | $58.67 | $58.85 | $58.85 | 352,376 |
2025-04-22 | $58.08 | $58.80 | $57.97 | $58.62 | $58.62 | 285,409 |
2025-04-21 | $58.00 | $58.00 | $56.91 | $57.44 | $57.44 | 317,224 |
2025-04-17 | $57.59 | $58.11 | $57.49 | $57.79 | $57.79 | 830,629 |
2025-04-16 | $57.46 | $57.89 | $57.09 | $57.28 | $57.28 | 614,790 |
2025-04-15 | $57.29 | $57.64 | $57.22 | $57.43 | $57.43 | 713,260 |
2025-04-14 | $56.54 | $57.09 | $56.33 | $56.85 | $56.85 | 334,070 |
2025-04-11 | $55.23 | $56.46 | $55.07 | $56.36 | $56.36 | 374,362 |
2025-04-10 | $54.94 | $55.15 | $53.62 | $55.00 | $55.00 | 561,701 |
2025-04-09 | $51.99 | $56.09 | $51.66 | $55.55 | $55.55 | 827,822 |
2025-04-08 | $53.73 | $53.81 | $51.30 | $51.80 | $51.80 | 1,036,147 |
2025-04-07 | $51.97 | $54.27 | $51.55 | $52.15 | $52.15 | 1,609,742 |
2025-04-04 | $55.50 | $55.64 | $53.77 | $53.79 | $53.79 | 987,293 |
2025-04-03 | $58.22 | $58.41 | $57.53 | $57.53 | $57.53 | 566,824 |
2025-04-02 | $57.96 | $58.52 | $57.95 | $58.41 | $58.41 | 258,864 |
2025-04-01 | $58.44 | $58.57 | $58.06 | $58.29 | $58.29 | 423,745 |
2025-03-31 | $57.94 | $58.31 | $57.72 | $58.20 | $58.20 | 743,092 |
2025-03-28 | $59.01 | $59.02 | $58.66 | $58.87 | $58.87 | 325,054 |
2025-03-27 | $58.81 | $59.16 | $58.74 | $58.99 | $58.99 | 291,322 |
2025-03-26 | $59.25 | $59.55 | $58.82 | $58.93 | $58.93 | 321,329 |
2025-03-25 | $59.96 | $60.03 | $59.64 | $59.76 | $59.76 | 344,333 |
2025-03-24 | $59.44 | $59.60 | $59.17 | $59.43 | $59.43 | 236,920 |
2025-03-21 | $59.40 | $59.57 | $59.28 | $59.52 | $59.52 | 534,682 |
2025-03-20 | $59.70 | $60.05 | $59.64 | $60.02 | $60.02 | 323,461 |
2025-03-19 | $60.35 | $60.79 | $60.22 | $60.61 | $60.61 | 515,470 |
2025-03-18 | $60.64 | $60.74 | $60.35 | $60.68 | $60.68 | 421,203 |
2025-03-17 | $59.92 | $60.54 | $59.90 | $60.42 | $60.42 | 749,575 |
2025-03-14 | $59.29 | $59.86 | $59.27 | $59.80 | $59.80 | 632,467 |
2025-03-13 | $58.77 | $58.89 | $58.56 | $58.69 | $58.69 | 295,931 |
2025-03-12 | $59.20 | $59.25 | $58.80 | $59.06 | $59.06 | 485,959 |
2025-03-11 | $59.19 | $59.28 | $58.49 | $58.89 | $58.89 | 647,047 |
2025-03-10 | $59.46 | $59.72 | $58.61 | $58.99 | $58.99 | 648,814 |
2025-03-07 | $59.97 | $60.66 | $59.90 | $60.66 | $60.66 | 674,292 |
2025-03-06 | $59.86 | $60.44 | $59.67 | $59.86 | $59.86 | 831,529 |
2025-03-05 | $59.89 | $60.45 | $59.76 | $60.38 | $60.38 | 670,393 |
2025-03-04 | $58.32 | $59.53 | $57.91 | $58.92 | $58.92 | 748,550 |
2025-03-03 | $59.20 | $59.38 | $58.46 | $58.83 | $58.83 | 762,229 |
2025-02-28 | $57.78 | $58.08 | $57.41 | $58.02 | $58.02 | 402,136 |
2025-02-27 | $58.03 | $58.11 | $57.57 | $57.68 | $57.68 | 730,972 |
2025-02-26 | $58.57 | $58.86 | $58.26 | $58.37 | $58.37 | 716,234 |
2025-02-25 | $58.41 | $58.49 | $58.09 | $58.37 | $58.37 | 401,318 |
2025-02-24 | $57.89 | $58.04 | $57.56 | $57.56 | $57.56 | 339,189 |
2025-02-21 | $58.00 | $58.00 | $57.53 | $57.71 | $57.71 | 228,095 |
2025-02-20 | $57.71 | $58.00 | $57.51 | $58.00 | $58.00 | 193,770 |
2025-02-19 | $57.52 | $57.68 | $57.31 | $57.41 | $57.41 | 433,295 |
2025-02-18 | $58.15 | $58.37 | $58.06 | $58.19 | $58.19 | 607,781 |
2025-02-14 | $58.01 | $58.11 | $57.77 | $57.81 | $57.81 | 832,029 |
2025-02-13 | $57.16 | $57.81 | $57.08 | $57.58 | $57.58 | 535,099 |
2025-02-12 | $56.30 | $57.05 | $56.22 | $56.98 | $56.98 | 543,047 |
2025-02-11 | $56.17 | $56.57 | $56.10 | $56.53 | $56.53 | 302,359 |
2025-02-10 | $55.91 | $56.09 | $55.87 | $56.07 | $56.07 | 355,423 |
2025-02-07 | $56.33 | $56.33 | $55.61 | $55.61 | $55.61 | 200,603 |
2025-02-06 | $56.02 | $56.28 | $56.02 | $56.15 | $56.15 | 96,515 |
2025-02-05 | $55.70 | $55.96 | $55.60 | $55.93 | $55.93 | 113,822 |
2025-02-04 | $55.08 | $55.39 | $55.04 | $55.37 | $55.37 | 148,001 |
2025-02-03 | $54.40 | $54.98 | $54.20 | $54.64 | $54.64 | 249,917 |
2025-01-31 | $55.79 | $56.00 | $55.34 | $55.39 | $55.39 | 249,012 |
2025-01-30 | $55.83 | $56.14 | $55.65 | $55.92 | $55.92 | 203,360 |
2025-01-29 | $55.31 | $55.47 | $55.13 | $55.29 | $55.29 | 107,059 |
2025-01-28 | $55.39 | $55.39 | $54.96 | $55.22 | $55.22 | 144,038 |
2025-01-27 | $55.24 | $55.54 | $55.24 | $55.53 | $55.53 | 149,336 |
2025-01-24 | $55.37 | $55.49 | $55.26 | $55.26 | $55.26 | 186,254 |
2025-01-23 | $54.81 | $55.11 | $54.65 | $55.08 | $55.08 | 167,656 |
2025-01-22 | $54.85 | $54.85 | $54.56 | $54.58 | $54.58 | 82,019 |
2025-01-21 | $54.29 | $54.71 | $54.24 | $54.68 | $54.68 | 294,727 |
2025-01-17 | $53.62 | $53.90 | $53.44 | $53.53 | $53.53 | 267,577 |
2025-01-16 | $53.05 | $53.46 | $52.96 | $53.24 | $53.24 | 190,471 |
2025-01-15 | $52.91 | $52.94 | $52.59 | $52.76 | $52.76 | 84,840 |
2025-01-14 | $52.08 | $52.24 | $51.89 | $52.16 | $52.16 | 219,169 |
2025-01-13 | $51.51 | $51.95 | $51.51 | $51.95 | $51.95 | 728,181 |
2025-01-10 | $52.55 | $52.56 | $52.07 | $52.28 | $52.28 | 273,497 |
2025-01-08 | $52.46 | $52.78 | $52.28 | $52.72 | $52.72 | 165,198 |
2025-01-07 | $53.25 | $53.30 | $52.75 | $52.84 | $52.84 | 255,655 |
2025-01-06 | $52.63 | $53.12 | $52.55 | $52.75 | $52.75 | 161,650 |
2025-01-03 | $52.07 | $52.19 | $51.86 | $52.19 | $52.19 | 314,913 |
2025-01-02 | $52.14 | $52.21 | $51.73 | $51.87 | $51.87 | 324,190 |
2024-12-31 | $52.41 | $52.42 | $51.98 | $52.06 | $52.06 | 250,262 |
2024-12-30 | $52.21 | $52.26 | $51.84 | $52.07 | $52.07 | 271,004 |
2024-12-27 | $52.34 | $52.55 | $52.27 | $52.41 | $52.41 | 151,322 |
2024-12-26 | $52.46 | $52.74 | $52.41 | $52.64 | $52.64 | 141,898 |
2024-12-24 | $52.21 | $52.51 | $52.10 | $52.51 | $52.51 | 119,593 |
2024-12-23 | $52.00 | $52.27 | $51.80 | $52.21 | $52.21 | 200,978 |
2024-12-20 | $51.44 | $52.31 | $51.38 | $52.03 | $52.03 | 521,271 |
2024-12-19 | $52.47 | $52.49 | $52.09 | $52.11 | $52.11 | 216,953 |
2024-12-18 | $53.60 | $53.73 | $52.26 | $52.34 | $52.34 | 198,574 |
2024-12-17 | $53.62 | $53.81 | $53.57 | $53.57 | $53.57 | 226,019 |
2024-12-16 | $54.14 | $54.35 | $54.04 | $54.09 | $53.71 | 179,859 |
2024-12-13 | $54.47 | $54.48 | $54.12 | $54.26 | $53.88 | 112,769 |
2024-12-12 | $54.45 | $54.72 | $54.21 | $54.22 | $53.84 | 290,868 |
2024-12-11 | $54.66 | $54.71 | $54.44 | $54.66 | $54.27 | 144,565 |
2024-12-10 | $54.83 | $54.83 | $54.44 | $54.44 | $54.06 | 299,086 |
2024-12-09 | $55.28 | $55.34 | $54.90 | $54.90 | $54.51 | 134,303 |
2024-12-06 | $55.19 | $55.19 | $54.84 | $54.97 | $54.58 | 98,287 |
2024-12-05 | $54.82 | $54.98 | $54.74 | $54.90 | $54.51 | 218,423 |
2024-12-04 | $54.43 | $54.57 | $54.33 | $54.41 | $54.03 | 121,103 |
2024-12-03 | $54.26 | $54.40 | $54.12 | $54.21 | $53.83 | 119,703 |
2024-12-02 | $53.94 | $54.13 | $53.56 | $54.06 | $53.68 | 148,398 |
2024-11-29 | $53.48 | $54.01 | $53.48 | $53.98 | $53.98 | 65,123 |
2024-11-27 | $53.26 | $53.45 | $53.17 | $53.44 | $53.44 | 106,551 |
2024-11-26 | $53.33 | $53.35 | $52.88 | $53.02 | $53.02 | 88,052 |
2024-11-25 | $53.52 | $53.56 | $53.17 | $53.26 | $53.26 | 131,299 |
2024-11-22 | $52.75 | $53.14 | $52.75 | $53.02 | $53.02 | 287,579 |
2024-11-21 | $52.76 | $52.90 | $52.59 | $52.84 | $52.84 | 311,576 |
2024-11-20 | $52.88 | $52.96 | $52.59 | $52.96 | $52.96 | 191,026 |
2024-11-19 | $52.59 | $53.12 | $52.57 | $53.06 | $53.06 | 145,433 |
2024-11-18 | $52.86 | $53.27 | $52.83 | $53.18 | $53.18 | 230,040 |
2024-11-15 | $53.12 | $53.12 | $52.85 | $52.92 | $52.92 | 355,461 |
2024-11-14 | $53.47 | $53.57 | $53.09 | $53.13 | $53.13 | 192,334 |
2024-11-13 | $53.03 | $53.09 | $52.60 | $52.96 | $52.96 | 190,597 |
2024-11-12 | $53.72 | $53.72 | $52.98 | $53.18 | $53.18 | 1,283,438 |
2024-11-11 | $54.58 | $54.62 | $54.31 | $54.34 | $54.34 | 90,642 |
2024-11-08 | $54.53 | $54.66 | $54.08 | $54.38 | $54.38 | 367,708 |
2024-11-07 | $55.04 | $55.30 | $54.98 | $55.23 | $55.23 | 414,734 |
2024-11-06 | $54.52 | $54.59 | $54.14 | $54.43 | $54.43 | 915,632 |
2024-11-05 | $55.35 | $55.77 | $55.32 | $55.67 | $55.67 | 175,869 |
2024-11-04 | $55.60 | $55.67 | $55.24 | $55.30 | $55.30 | 99,251 |
2024-11-01 | $55.54 | $55.60 | $55.21 | $55.27 | $55.27 | 301,794 |
2024-10-31 | $55.13 | $55.13 | $54.64 | $54.97 | $54.97 | 98,283 |
2024-10-30 | $55.23 | $55.63 | $55.22 | $55.47 | $55.47 | 306,973 |
2024-10-29 | $56.02 | $56.14 | $55.84 | $55.92 | $55.92 | 82,148 |
2024-10-28 | $56.09 | $56.44 | $56.09 | $56.40 | $56.40 | 114,543 |
2024-10-25 | $56.23 | $56.25 | $55.83 | $55.87 | $55.87 | 61,275 |
2024-10-24 | $56.30 | $56.32 | $55.91 | $56.12 | $56.12 | 148,372 |
2024-10-23 | $55.91 | $56.05 | $55.61 | $55.90 | $55.90 | 305,985 |
2024-10-22 | $56.13 | $56.30 | $56.10 | $56.24 | $56.24 | 204,711 |
2024-10-21 | $56.78 | $56.80 | $56.37 | $56.42 | $56.42 | 73,132 |
2024-10-18 | $56.89 | $57.06 | $56.76 | $57.04 | $57.04 | 227,575 |
2024-10-17 | $56.73 | $56.74 | $56.57 | $56.64 | $56.64 | 45,085 |
2024-10-16 | $56.54 | $56.60 | $56.36 | $56.50 | $56.50 | 98,917 |
2024-10-15 | $57.18 | $57.22 | $56.41 | $56.45 | $56.45 | 155,102 |
2024-10-14 | $57.02 | $57.39 | $56.99 | $57.36 | $57.36 | 165,027 |
2024-10-11 | $56.82 | $57.13 | $56.82 | $57.11 | $57.11 | 289,485 |
2024-10-10 | $56.80 | $56.87 | $56.55 | $56.77 | $56.77 | 168,788 |
2024-10-09 | $56.62 | $56.97 | $56.55 | $56.93 | $56.93 | 57,520 |
2024-10-08 | $56.78 | $56.79 | $56.57 | $56.75 | $56.75 | 65,750 |
2024-10-07 | $56.99 | $57.07 | $56.67 | $56.80 | $56.80 | 40,982 |
2024-10-04 | $56.77 | $57.11 | $56.74 | $57.11 | $57.11 | 43,114 |
2024-10-03 | $57.03 | $57.03 | $56.69 | $56.83 | $56.83 | 76,929 |
2024-10-02 | $57.43 | $57.59 | $57.27 | $57.46 | $57.46 | 103,276 |
2024-10-01 | $58.11 | $58.13 | $57.35 | $57.63 | $57.63 | 75,011 |
2024-09-30 | $58.48 | $58.48 | $57.98 | $58.27 | $58.27 | 93,770 |
2024-09-27 | $58.90 | $59.07 | $58.68 | $58.78 | $58.78 | 136,109 |
2024-09-26 | $58.59 | $58.81 | $58.44 | $58.74 | $58.74 | 109,790 |
2024-09-25 | $58.11 | $58.11 | $57.64 | $57.70 | $57.70 | 96,991 |
2024-09-24 | $57.69 | $57.96 | $57.62 | $57.93 | $57.93 | 106,844 |
2024-09-23 | $57.29 | $57.45 | $57.21 | $57.41 | $57.41 | 119,123 |
2024-09-20 | $57.47 | $57.56 | $57.11 | $57.29 | $57.29 | 93,584 |
2024-09-19 | $57.98 | $58.21 | $57.67 | $58.12 | $58.12 | 476,013 |
2024-09-18 | $57.30 | $57.80 | $57.01 | $57.09 | $57.09 | 316,987 |
2024-09-17 | $57.53 | $57.55 | $57.09 | $57.28 | $57.28 | 253,851 |
2024-09-16 | $57.29 | $57.48 | $57.13 | $57.46 | $57.46 | 230,241 |
2024-09-13 | $56.96 | $57.23 | $56.96 | $57.08 | $57.08 | 98,677 |
2024-09-12 | $56.31 | $56.79 | $56.18 | $56.79 | $56.79 | 134,513 |
2024-09-11 | $56.24 | $56.40 | $55.56 | $56.38 | $56.38 | 206,804 |
2024-09-10 | $56.16 | $56.16 | $55.63 | $56.08 | $56.08 | 264,277 |
2024-09-09 | $56.24 | $56.53 | $56.21 | $56.33 | $56.33 | 217,447 |
2024-09-06 | $56.84 | $56.93 | $55.92 | $55.95 | $55.95 | 177,218 |
2024-09-05 | $56.95 | $56.95 | $56.61 | $56.80 | $56.80 | 388,522 |
2024-09-04 | $56.84 | $57.18 | $56.80 | $56.94 | $56.94 | 167,214 |
2024-09-03 | $57.81 | $57.81 | $57.00 | $57.08 | $57.08 | 284,640 |
2024-08-30 | $58.20 | $58.30 | $57.86 | $58.19 | $58.19 | 151,496 |
2024-08-29 | $58.08 | $58.31 | $57.93 | $58.06 | $58.06 | 130,517 |
2024-08-28 | $57.88 | $58.00 | $57.62 | $57.87 | $57.87 | 365,839 |
2024-08-27 | $57.89 | $58.10 | $57.81 | $58.01 | $58.01 | 96,502 |
2024-08-26 | $57.78 | $57.96 | $57.73 | $57.80 | $57.80 | 177,621 |
2024-08-23 | $57.37 | $57.98 | $57.30 | $57.93 | $57.93 | 200,911 |
2024-08-22 | $57.49 | $57.54 | $56.96 | $57.04 | $57.04 | 140,987 |
2024-08-21 | $57.12 | $57.40 | $57.01 | $57.34 | $57.34 | 203,458 |
2024-08-20 | $56.84 | $56.98 | $56.74 | $56.91 | $56.91 | 543,692 |
2024-08-19 | $56.63 | $57.00 | $56.60 | $56.94 | $56.94 | 263,119 |
2024-08-16 | $56.05 | $56.35 | $56.04 | $56.34 | $56.34 | 134,190 |
2024-08-15 | $55.84 | $56.11 | $55.80 | $56.03 | $56.03 | 118,879 |
2024-08-14 | $55.33 | $55.51 | $55.30 | $55.45 | $55.45 | 108,269 |
2024-08-13 | $54.60 | $55.17 | $54.60 | $55.13 | $55.13 | 180,335 |
2024-08-12 | $54.47 | $54.55 | $54.29 | $54.42 | $54.42 | 167,152 |
2024-08-09 | $54.19 | $54.58 | $54.09 | $54.57 | $54.57 | 1,007,399 |
2024-08-08 | $53.83 | $54.27 | $53.66 | $54.25 | $54.25 | 373,305 |
2024-08-07 | $54.03 | $54.20 | $53.40 | $53.47 | $53.47 | 341,042 |
2024-08-06 | $52.88 | $53.66 | $52.81 | $53.35 | $53.35 | 608,556 |
2024-08-05 | $52.91 | $53.57 | $52.75 | $53.25 | $53.25 | 1,157,106 |
2024-08-02 | $54.43 | $54.55 | $54.07 | $54.41 | $54.41 | 356,609 |
2024-08-01 | $55.54 | $55.69 | $54.60 | $54.85 | $54.85 | 294,074 |
2024-07-31 | $56.00 | $56.27 | $55.84 | $55.92 | $55.92 | 105,520 |
2024-07-30 | $55.49 | $55.56 | $55.22 | $55.44 | $55.44 | 138,163 |
2024-07-29 | $55.40 | $55.42 | $55.09 | $55.27 | $55.27 | 100,829 |
2024-07-26 | $55.34 | $55.75 | $55.31 | $55.65 | $55.65 | 294,428 |
2024-07-25 | $54.81 | $55.36 | $54.64 | $54.91 | $54.91 | 131,878 |
2024-07-24 | $55.49 | $55.62 | $55.06 | $55.10 | $55.10 | 203,010 |
2024-07-23 | $55.73 | $55.79 | $55.60 | $55.64 | $55.64 | 236,453 |
2024-07-22 | $55.95 | $56.08 | $55.77 | $56.08 | $56.08 | 187,280 |
2024-07-19 | $55.43 | $55.49 | $55.23 | $55.28 | $55.28 | 129,561 |
2024-07-18 | $56.36 | $56.36 | $55.52 | $55.61 | $55.61 | 740,841 |
2024-07-17 | $56.12 | $56.34 | $56.03 | $56.13 | $56.13 | 177,027 |
2024-07-16 | $56.03 | $56.41 | $55.93 | $56.41 | $56.41 | 190,875 |
2024-07-15 | $56.66 | $56.66 | $56.18 | $56.25 | $56.25 | 123,274 |
2024-07-12 | $56.65 | $57.08 | $56.65 | $56.88 | $56.88 | 269,052 |
2024-07-11 | $56.40 | $56.50 | $56.17 | $56.22 | $56.22 | 197,597 |
2024-07-10 | $55.57 | $56.00 | $55.54 | $56.00 | $56.00 | 134,392 |
2024-07-09 | $55.46 | $55.46 | $55.11 | $55.28 | $55.28 | 125,111 |
2024-07-08 | $56.12 | $56.15 | $55.69 | $55.74 | $55.74 | 189,775 |
2024-07-05 | $56.06 | $56.08 | $55.58 | $55.99 | $55.99 | 190,398 |
2024-07-03 | $55.40 | $55.57 | $55.39 | $55.55 | $55.55 | 184,358 |
2024-07-02 | $54.61 | $54.94 | $54.56 | $54.92 | $54.92 | 197,118 |
2024-07-01 | $55.24 | $55.41 | $54.87 | $55.04 | $55.04 | 549,991 |
2024-06-28 | $54.70 | $54.87 | $54.53 | $54.76 | $54.76 | 652,327 |
2024-06-27 | $54.98 | $55.08 | $54.72 | $54.85 | $54.85 | 180,886 |
2024-06-26 | $54.82 | $55.01 | $54.79 | $54.94 | $54.94 | 332,051 |
2024-06-25 | $55.21 | $55.47 | $55.12 | $55.43 | $55.43 | 174,965 |
2024-06-24 | $55.49 | $55.73 | $55.39 | $55.47 | $55.47 | 105,589 |
2024-06-21 | $54.95 | $55.10 | $54.77 | $55.00 | $55.00 | 164,248 |
2024-06-20 | $55.29 | $55.54 | $55.16 | $55.45 | $55.45 | 409,423 |
2024-06-18 | $55.07 | $55.35 | $55.07 | $55.30 | $55.30 | 307,737 |
2024-06-17 | $54.75 | $55.07 | $54.53 | $55.07 | $55.07 | 249,841 |
2024-06-14 | $54.59 | $54.74 | $54.32 | $54.66 | $54.66 | 372,607 |
2024-06-13 | $55.94 | $55.94 | $55.34 | $55.53 | $55.53 | 146,164 |
2024-06-12 | $56.56 | $56.66 | $56.24 | $56.36 | $56.36 | 273,014 |
2024-06-11 | $55.52 | $55.65 | $54.94 | $55.53 | $55.53 | 1,128,370 |
2024-06-10 | $57.05 | $57.47 | $56.95 | $57.45 | $56.20 | 158,773 |
2024-06-07 | $57.84 | $57.97 | $57.60 | $57.66 | $56.41 | 74,463 |
2024-06-06 | $58.18 | $58.38 | $58.10 | $58.37 | $57.10 | 188,111 |
2024-06-05 | $58.01 | $58.10 | $57.70 | $58.10 | $56.84 | 159,168 |
2024-06-04 | $57.48 | $57.57 | $57.26 | $57.55 | $56.30 | 205,810 |
2024-06-03 | $57.66 | $57.84 | $57.39 | $57.65 | $56.40 | 354,875 |
2024-05-31 | $57.35 | $57.58 | $57.15 | $57.58 | $56.33 | 161,503 |
2024-05-30 | $56.93 | $57.20 | $56.89 | $57.09 | $55.85 | 173,149 |
2024-05-29 | $56.77 | $56.87 | $56.55 | $56.57 | $55.34 | 405,176 |
2024-05-28 | $57.68 | $57.71 | $57.26 | $57.48 | $56.23 | 371,688 |
2024-05-24 | $57.29 | $57.61 | $57.21 | $57.54 | $56.29 | 277,200 |
2024-05-23 | $57.83 | $57.85 | $57.00 | $57.13 | $55.89 | 230,694 |
2024-05-22 | $57.45 | $57.59 | $57.22 | $57.40 | $56.15 | 156,119 |
2024-05-21 | $57.66 | $57.88 | $57.66 | $57.87 | $56.61 | 145,548 |
2024-05-20 | $57.93 | $58.01 | $57.83 | $57.85 | $56.59 | 56,415 |
2024-05-17 | $57.69 | $57.93 | $57.59 | $57.92 | $57.92 | 411,940 |
2024-05-16 | $57.96 | $57.96 | $57.73 | $57.74 | $57.74 | 296,532 |
2024-05-15 | $57.78 | $58.09 | $57.68 | $58.09 | $58.09 | 227,166 |
2024-05-14 | $57.30 | $57.52 | $57.23 | $57.51 | $57.51 | 674,186 |
2024-05-13 | $57.07 | $57.23 | $57.02 | $57.06 | $57.06 | 199,497 |
2024-05-10 | $57.06 | $57.11 | $56.93 | $57.03 | $57.03 | 388,551 |
2024-05-09 | $56.34 | $56.82 | $56.32 | $56.81 | $56.81 | 962,064 |
2024-05-08 | $56.05 | $56.26 | $56.01 | $56.21 | $56.21 | 103,625 |
2024-05-07 | $56.03 | $56.14 | $55.91 | $56.02 | $56.02 | 153,140 |
2024-05-06 | $55.53 | $55.66 | $55.43 | $55.63 | $55.63 | 93,583 |
2024-05-03 | $55.29 | $55.44 | $54.91 | $55.22 | $55.22 | 183,709 |
2024-05-02 | $54.61 | $54.81 | $54.31 | $54.74 | $54.74 | 260,611 |
2024-05-01 | $54.27 | $54.82 | $54.08 | $54.12 | $54.12 | 152,142 |
2024-04-30 | $54.77 | $55.00 | $54.29 | $54.35 | $54.35 | 166,406 |
2024-04-29 | $55.07 | $55.18 | $54.96 | $55.14 | $55.14 | 165,397 |
2024-04-26 | $54.81 | $55.12 | $54.77 | $55.05 | $55.05 | 195,630 |
2024-04-25 | $54.03 | $54.67 | $53.93 | $54.57 | $54.57 | 454,901 |
2024-04-24 | $54.91 | $54.95 | $54.45 | $54.68 | $54.68 | 197,311 |
2024-04-23 | $54.47 | $54.97 | $54.44 | $54.93 | $54.93 | 198,577 |
2024-04-22 | $53.83 | $54.33 | $53.68 | $54.15 | $54.15 | 268,042 |
2024-04-19 | $53.47 | $53.71 | $53.36 | $53.53 | $53.53 | 317,064 |
2024-04-18 | $53.47 | $53.73 | $53.30 | $53.39 | $53.39 | 236,429 |
2024-04-17 | $53.85 | $53.85 | $53.30 | $53.54 | $53.54 | 252,255 |
2024-04-16 | $53.41 | $53.58 | $53.15 | $53.34 | $53.34 | 342,679 |
2024-04-15 | $54.52 | $54.60 | $53.65 | $53.73 | $53.73 | 277,351 |
2024-04-12 | $54.20 | $54.44 | $53.74 | $53.78 | $53.78 | 451,149 |
2024-04-11 | $54.78 | $54.79 | $54.06 | $54.71 | $54.71 | 448,105 |
2024-04-10 | $54.53 | $54.88 | $54.39 | $54.68 | $54.68 | 400,604 |
2024-04-09 | $55.55 | $55.66 | $55.06 | $55.30 | $55.30 | 265,314 |
2024-04-08 | $55.49 | $55.53 | $55.33 | $55.44 | $55.44 | 102,205 |
2024-04-05 | $54.91 | $55.25 | $54.77 | $55.17 | $55.17 | 427,158 |
2024-04-04 | $55.86 | $55.87 | $54.94 | $55.02 | $55.02 | 237,895 |
2024-04-03 | $55.11 | $55.57 | $55.09 | $55.45 | $55.45 | 610,862 |
2024-04-02 | $55.07 | $55.14 | $54.97 | $55.11 | $55.11 | 423,431 |
2024-04-01 | $55.75 | $55.90 | $55.50 | $55.61 | $55.61 | 370,447 |
2024-03-28 | $55.64 | $55.74 | $55.63 | $55.67 | $55.67 | 132,588 |
2024-03-27 | $55.56 | $55.80 | $55.50 | $55.80 | $55.80 | 255,953 |
2024-03-26 | $55.64 | $55.68 | $55.44 | $55.45 | $55.45 | 196,125 |
2024-03-25 | $55.33 | $55.61 | $55.33 | $55.42 | $55.42 | 138,284 |
2024-03-22 | $55.46 | $55.48 | $55.32 | $55.34 | $55.34 | 163,404 |
2024-03-21 | $55.59 | $55.67 | $55.48 | $55.48 | $55.48 | 167,778 |
2024-03-20 | $54.92 | $55.67 | $54.92 | $55.63 | $55.63 | 431,335 |
2024-03-19 | $54.90 | $55.15 | $54.84 | $54.99 | $54.99 | 216,140 |
2024-03-18 | $55.19 | $55.20 | $54.90 | $54.93 | $54.93 | 233,550 |
2024-03-15 | $55.34 | $55.42 | $55.08 | $55.25 | $55.25 | 393,329 |
2024-03-14 | $55.65 | $55.67 | $55.07 | $55.29 | $55.29 | 328,103 |
2024-03-13 | $55.69 | $55.82 | $55.62 | $55.70 | $55.70 | 341,718 |
2024-03-12 | $55.16 | $55.59 | $54.98 | $55.59 | $55.59 | 374,544 |
2024-03-11 | $54.93 | $55.06 | $54.71 | $55.05 | $55.05 | 249,108 |
2024-03-08 | $55.38 | $55.44 | $54.95 | $55.04 | $55.04 | 376,770 |
2024-03-07 | $54.94 | $55.38 | $54.94 | $55.32 | $55.32 | 363,913 |
2024-03-06 | $54.32 | $54.54 | $54.23 | $54.40 | $54.40 | 531,981 |
2024-03-05 | $53.97 | $54.17 | $53.70 | $53.89 | $53.89 | 487,072 |
2024-03-04 | $53.96 | $54.16 | $53.92 | $54.05 | $54.05 | 222,594 |
2024-03-01 | $53.85 | $54.10 | $53.54 | $54.10 | $54.10 | 433,313 |
2024-02-29 | $53.89 | $53.94 | $53.43 | $53.68 | $53.68 | 300,677 |
2024-02-28 | $53.68 | $53.76 | $53.61 | $53.66 | $53.66 | 168,914 |
2024-02-27 | $53.79 | $53.99 | $53.79 | $53.94 | $53.94 | 351,529 |
2024-02-26 | $53.91 | $53.92 | $53.72 | $53.83 | $53.83 | 189,130 |
2024-02-23 | $53.91 | $53.96 | $53.81 | $53.89 | $53.89 | 378,463 |
2024-02-22 | $53.64 | $53.85 | $53.55 | $53.83 | $53.83 | 255,734 |
2024-02-21 | $53.05 | $53.32 | $53.04 | $53.32 | $53.32 | 267,108 |
2024-02-20 | $53.28 | $53.33 | $53.08 | $53.24 | $53.24 | 275,136 |
2024-02-16 | $52.89 | $53.14 | $52.75 | $52.95 | $52.95 | 308,841 |
2024-02-15 | $52.52 | $52.84 | $52.52 | $52.84 | $52.84 | 164,172 |
2024-02-14 | $51.96 | $52.26 | $51.94 | $52.26 | $52.26 | 305,545 |
2024-02-13 | $51.77 | $51.84 | $51.40 | $51.56 | $51.56 | 428,543 |
2024-02-12 | $52.40 | $52.65 | $52.40 | $52.49 | $52.49 | 191,335 |
2024-02-09 | $52.32 | $52.55 | $52.19 | $52.51 | $52.51 | 151,426 |
2024-02-08 | $52.38 | $52.41 | $52.25 | $52.36 | $52.36 | 280,421 |
2024-02-07 | $52.39 | $52.46 | $52.24 | $52.37 | $52.37 | 207,821 |
2024-02-06 | $52.15 | $52.53 | $52.13 | $52.51 | $52.51 | 719,278 |
2024-02-05 | $52.05 | $52.23 | $51.83 | $52.12 | $52.12 | 516,473 |
2024-02-02 | $52.49 | $52.51 | $52.18 | $52.38 | $52.38 | 454,124 |
2024-02-01 | $52.51 | $52.90 | $52.36 | $52.89 | $52.89 | 506,625 |
2024-01-31 | $52.96 | $53.06 | $52.30 | $52.37 | $52.37 | 389,629 |
2024-01-30 | $52.76 | $52.82 | $52.57 | $52.78 | $52.78 | 130,553 |
2024-01-29 | $52.37 | $52.79 | $52.33 | $52.73 | $52.73 | 403,017 |
2024-01-26 | $52.57 | $52.67 | $52.52 | $52.58 | $52.58 | 257,192 |
2024-01-25 | $51.94 | $52.09 | $51.74 | $52.06 | $52.06 | 546,513 |
2024-01-24 | $52.12 | $52.19 | $51.81 | $51.81 | $51.81 | 294,638 |
2024-01-23 | $51.21 | $51.33 | $51.07 | $51.31 | $51.31 | 296,655 |
2024-01-22 | $51.45 | $51.60 | $51.38 | $51.45 | $51.45 | 187,575 |
2024-01-19 | $51.11 | $51.42 | $50.94 | $51.42 | $51.42 | 243,404 |
2024-01-18 | $51.08 | $51.34 | $50.97 | $51.33 | $51.33 | 216,304 |
2024-01-17 | $50.71 | $50.88 | $50.45 | $50.86 | $50.86 | 269,238 |
2024-01-16 | $51.41 | $51.53 | $51.16 | $51.25 | $51.25 | 531,272 |
2024-01-12 | $52.35 | $52.45 | $52.11 | $52.20 | $52.20 | 321,224 |
2024-01-11 | $52.25 | $52.33 | $51.63 | $52.09 | $52.09 | 295,985 |
2024-01-10 | $52.10 | $52.33 | $52.04 | $52.25 | $52.25 | 391,992 |
2024-01-09 | $52.09 | $52.21 | $51.99 | $52.06 | $52.06 | 405,327 |
2024-01-08 | $52.18 | $52.61 | $52.18 | $52.61 | $52.61 | 284,854 |
2024-01-05 | $51.94 | $52.45 | $51.89 | $52.05 | $52.05 | 286,268 |
2024-01-04 | $51.92 | $52.36 | $51.92 | $52.11 | $52.11 | 220,454 |
2024-01-03 | $51.62 | $51.95 | $51.55 | $51.84 | $51.84 | 363,751 |
2024-01-02 | $52.27 | $52.45 | $52.17 | $52.26 | $52.26 | 433,806 |
2023-12-29 | $52.83 | $53.03 | $52.71 | $52.86 | $52.86 | 200,568 |
2023-12-28 | $52.99 | $53.09 | $52.76 | $52.79 | $52.79 | 424,916 |
2023-12-27 | $52.83 | $53.15 | $52.83 | $53.10 | $53.10 | 241,956 |
2023-12-26 | $52.64 | $52.93 | $52.64 | $52.84 | $52.84 | 164,631 |
2023-12-22 | $52.56 | $52.70 | $52.37 | $52.55 | $52.55 | 239,695 |
2023-12-21 | $52.31 | $52.50 | $52.11 | $52.48 | $52.48 | 248,569 |
2023-12-20 | $52.19 | $52.39 | $51.70 | $51.73 | $51.73 | 274,654 |
2023-12-19 | $52.45 | $52.73 | $52.45 | $52.72 | $52.36 | 230,134 |
2023-12-18 | $52.28 | $52.29 | $52.06 | $52.21 | $51.85 | 331,984 |
2023-12-15 | $52.26 | $52.39 | $52.03 | $52.04 | $51.68 | 367,456 |
2023-12-14 | $52.50 | $52.81 | $52.35 | $52.60 | $52.24 | 819,205 |
2023-12-13 | $51.53 | $52.16 | $51.23 | $52.14 | $51.78 | 227,851 |
2023-12-12 | $51.31 | $51.45 | $51.16 | $51.44 | $51.09 | 216,527 |
2023-12-11 | $51.14 | $51.36 | $51.12 | $51.32 | $50.97 | 230,489 |
2023-12-08 | $50.97 | $51.32 | $50.96 | $51.24 | $50.89 | 234,941 |
2023-12-07 | $50.84 | $51.05 | $50.67 | $50.97 | $50.62 | 373,416 |
2023-12-06 | $51.14 | $51.21 | $50.75 | $50.75 | $50.40 | 412,692 |
2023-12-05 | $50.78 | $50.99 | $50.69 | $50.80 | $50.45 | 282,167 |
2023-12-04 | $50.68 | $50.93 | $50.65 | $50.88 | $50.53 | 137,729 |
2023-12-01 | $50.63 | $51.18 | $50.63 | $51.12 | $50.77 | 283,695 |
2023-11-30 | $50.68 | $50.77 | $50.47 | $50.64 | $50.29 | 313,141 |
2023-11-29 | $50.72 | $50.91 | $50.56 | $50.69 | $50.34 | 159,824 |
2023-11-28 | $50.36 | $50.64 | $50.32 | $50.49 | $50.14 | 319,160 |
2023-11-27 | $50.59 | $50.62 | $50.41 | $50.50 | $50.15 | 218,303 |
2023-11-24 | $50.43 | $50.70 | $50.43 | $50.67 | $50.32 | 139,844 |
2023-11-22 | $50.10 | $50.18 | $49.90 | $50.16 | $49.81 | 361,711 |
2023-11-21 | $50.22 | $50.27 | $50.04 | $50.11 | $50.11 | 144,568 |
2023-11-20 | $50.05 | $50.33 | $50.03 | $50.24 | $50.24 | 172,068 |
2023-11-17 | $49.82 | $50.06 | $49.73 | $50.05 | $50.05 | 446,418 |
2023-11-16 | $49.37 | $49.57 | $49.23 | $49.37 | $49.37 | 792,086 |
2023-11-15 | $49.55 | $49.66 | $49.42 | $49.44 | $49.44 | 185,835 |
2023-11-14 | $49.05 | $49.50 | $49.05 | $49.43 | $49.43 | 550,412 |
2023-11-13 | $47.83 | $48.22 | $47.73 | $48.14 | $48.14 | 263,947 |
2023-11-10 | $47.71 | $48.02 | $47.35 | $47.99 | $47.99 | 213,483 |
2023-11-09 | $48.18 | $48.31 | $47.76 | $47.77 | $47.77 | 242,375 |
2023-11-08 | $47.77 | $47.96 | $47.65 | $47.81 | $47.81 | 378,169 |
2023-11-07 | $47.53 | $47.70 | $47.46 | $47.58 | $47.58 | 271,018 |
2023-11-06 | $47.95 | $47.99 | $47.72 | $47.80 | $47.80 | 165,444 |
2023-11-03 | $47.95 | $48.09 | $47.76 | $47.90 | $47.90 | 241,584 |
2023-11-02 | $47.48 | $47.62 | $47.32 | $47.57 | $47.57 | 605,013 |
2023-11-01 | $46.31 | $46.62 | $46.15 | $46.61 | $46.61 | 336,328 |
2023-10-31 | $46.23 | $46.38 | $46.02 | $46.27 | $46.27 | 297,103 |
2023-10-30 | $46.12 | $46.23 | $45.96 | $46.21 | $46.21 | 358,981 |
2023-10-27 | $46.05 | $46.06 | $45.43 | $45.53 | $45.53 | 518,222 |
2023-10-26 | $46.10 | $46.21 | $45.75 | $45.90 | $45.90 | 444,517 |
2023-10-25 | $46.29 | $46.55 | $46.04 | $46.14 | $46.14 | 488,420 |
2023-10-24 | $46.30 | $46.52 | $46.23 | $46.48 | $46.48 | 700,292 |
2023-10-23 | $46.07 | $46.59 | $45.89 | $46.30 | $46.30 | 418,899 |
2023-10-20 | $46.45 | $46.55 | $46.18 | $46.20 | $46.20 | 618,170 |
2023-10-19 | $46.89 | $47.13 | $46.56 | $46.68 | $46.68 | 1,079,725 |
2023-10-18 | $47.46 | $47.49 | $47.00 | $47.06 | $47.06 | 195,593 |
2023-10-17 | $47.46 | $48.14 | $47.46 | $47.91 | $47.91 | 286,512 |
2023-10-16 | $47.69 | $47.99 | $47.63 | $47.98 | $47.98 | 244,576 |
2023-10-13 | $47.91 | $48.00 | $47.44 | $47.55 | $47.55 | 355,710 |
2023-10-12 | $48.42 | $48.43 | $47.78 | $47.99 | $47.99 | 691,537 |
2023-10-11 | $48.56 | $48.61 | $48.21 | $48.51 | $48.51 | 416,870 |
2023-10-10 | $48.06 | $48.33 | $47.99 | $48.16 | $48.16 | 452,483 |
2023-10-09 | $47.11 | $47.47 | $47.02 | $47.45 | $47.45 | 455,380 |
2023-10-06 | $46.86 | $47.69 | $46.58 | $47.57 | $47.57 | 503,744 |
2023-10-05 | $46.80 | $47.00 | $46.66 | $46.98 | $46.98 | 499,280 |
2023-10-04 | $46.81 | $46.83 | $46.29 | $46.69 | $46.69 | 507,367 |
2023-10-03 | $46.61 | $46.76 | $46.31 | $46.43 | $46.43 | 759,458 |
2023-10-02 | $47.43 | $47.43 | $46.78 | $46.94 | $46.94 | 428,483 |
2023-09-29 | $48.33 | $48.33 | $47.61 | $47.73 | $47.73 | 1,079,870 |
2023-09-28 | $47.37 | $47.86 | $47.30 | $47.71 | $47.71 | 828,151 |
2023-09-27 | $47.51 | $47.51 | $46.90 | $47.24 | $47.24 | 276,449 |
2023-09-26 | $47.69 | $47.83 | $47.41 | $47.45 | $47.45 | 172,009 |
2023-09-25 | $47.88 | $48.05 | $47.72 | $48.02 | $48.02 | 289,264 |
2023-09-22 | $48.58 | $48.76 | $48.28 | $48.34 | $48.34 | 446,635 |
2023-09-21 | $48.84 | $48.92 | $48.44 | $48.45 | $48.45 | 137,769 |
2023-09-20 | $49.53 | $49.77 | $49.16 | $49.16 | $49.16 | 166,484 |
2023-09-19 | $49.05 | $49.16 | $48.94 | $49.09 | $49.09 | 387,364 |
2023-09-18 | $49.05 | $49.17 | $48.90 | $49.04 | $49.04 | 201,594 |
2023-09-15 | $49.60 | $49.79 | $49.36 | $49.41 | $49.41 | 543,924 |
2023-09-14 | $49.09 | $49.47 | $49.09 | $49.44 | $49.44 | 228,466 |
2023-09-13 | $48.93 | $49.06 | $48.75 | $48.84 | $48.84 | 137,048 |
2023-09-12 | $48.98 | $49.24 | $48.97 | $49.08 | $49.08 | 299,071 |
2023-09-11 | $49.21 | $49.39 | $49.10 | $49.33 | $49.33 | 76,168 |
2023-09-08 | $48.84 | $49.01 | $48.78 | $48.87 | $48.87 | 324,894 |
2023-09-07 | $48.77 | $48.89 | $48.66 | $48.78 | $48.78 | 119,339 |
2023-09-06 | $49.00 | $49.13 | $48.76 | $48.91 | $48.91 | 596,737 |
2023-09-05 | $49.50 | $49.50 | $49.09 | $49.09 | $49.09 | 86,671 |
2023-09-01 | $50.23 | $50.23 | $49.59 | $49.68 | $49.68 | 216,667 |
2023-08-31 | $50.19 | $50.24 | $49.75 | $49.83 | $49.83 | 121,173 |
2023-08-30 | $50.42 | $50.60 | $50.27 | $50.33 | $50.33 | 194,239 |
2023-08-29 | $49.67 | $50.39 | $49.66 | $50.36 | $50.36 | 272,695 |
2023-08-28 | $49.52 | $49.74 | $49.51 | $49.69 | $49.69 | 555,408 |
2023-08-25 | $49.16 | $49.36 | $48.73 | $49.15 | $49.15 | 248,286 |
2023-08-24 | $49.27 | $49.47 | $48.82 | $48.83 | $48.83 | 165,089 |
2023-08-23 | $49.18 | $49.59 | $49.18 | $49.54 | $49.54 | 145,639 |
2023-08-22 | $49.38 | $49.40 | $49.08 | $49.11 | $49.11 | 593,810 |
2023-08-21 | $49.20 | $49.30 | $48.97 | $49.27 | $49.27 | 399,578 |
2023-08-18 | $48.57 | $49.06 | $48.57 | $48.95 | $48.95 | 216,467 |
2023-08-17 | $49.52 | $49.59 | $48.97 | $49.00 | $49.00 | 216,807 |
2023-08-16 | $49.65 | $49.89 | $49.40 | $49.40 | $49.40 | 1,118,388 |
2023-08-15 | $50.10 | $50.10 | $49.67 | $49.71 | $49.71 | 404,250 |
2023-08-14 | $50.02 | $50.41 | $49.90 | $50.36 | $50.36 | 133,895 |
2023-08-11 | $50.41 | $50.60 | $50.31 | $50.48 | $50.48 | 736,719 |
2023-08-10 | $51.13 | $51.47 | $50.80 | $50.88 | $50.88 | 557,581 |
2023-08-09 | $50.63 | $50.80 | $50.56 | $50.66 | $50.66 | 140,041 |
2023-08-08 | $50.17 | $50.54 | $50.05 | $50.50 | $50.50 | 121,667 |
2023-08-07 | $50.54 | $50.73 | $50.34 | $50.70 | $50.70 | 126,836 |
2023-08-04 | $50.34 | $50.77 | $50.19 | $50.29 | $50.29 | 219,113 |
2023-08-03 | $49.91 | $50.33 | $49.88 | $50.20 | $50.20 | 165,057 |
2023-08-02 | $50.63 | $50.71 | $50.27 | $50.34 | $50.34 | 269,022 |
2023-08-01 | $51.36 | $51.50 | $51.11 | $51.30 | $51.30 | 92,279 |
2023-07-31 | $51.99 | $52.13 | $51.79 | $51.80 | $51.80 | 169,916 |
2023-07-28 | $51.79 | $52.01 | $51.73 | $51.88 | $51.88 | 105,570 |
2023-07-27 | $52.03 | $52.04 | $51.38 | $51.46 | $51.46 | 224,935 |
2023-07-26 | $51.20 | $51.81 | $51.18 | $51.68 | $51.68 | 205,086 |
2023-07-25 | $51.45 | $51.74 | $51.43 | $51.61 | $51.61 | 132,341 |
2023-07-24 | $51.49 | $51.65 | $51.47 | $51.52 | $51.52 | 117,534 |
2023-07-21 | $51.73 | $51.84 | $51.58 | $51.79 | $51.79 | 175,352 |
2023-07-20 | $51.77 | $51.90 | $51.53 | $51.59 | $51.59 | 193,571 |
2023-07-19 | $51.84 | $51.92 | $51.62 | $51.75 | $51.75 | 337,101 |
2023-07-18 | $51.51 | $51.83 | $51.48 | $51.78 | $51.78 | 186,196 |
2023-07-17 | $51.37 | $51.60 | $51.30 | $51.53 | $51.53 | 194,952 |
2023-07-14 | $51.93 | $51.93 | $51.58 | $51.59 | $51.59 | 137,857 |
2023-07-13 | $51.57 | $51.84 | $51.57 | $51.76 | $51.76 | 137,095 |
2023-07-12 | $50.66 | $51.02 | $50.60 | $50.98 | $50.98 | 177,868 |
2023-07-11 | $49.63 | $49.86 | $49.52 | $49.86 | $49.86 | 166,753 |
2023-07-10 | $49.11 | $49.40 | $49.11 | $49.40 | $49.40 | 450,764 |
2023-07-07 | $48.84 | $49.31 | $48.79 | $49.06 | $49.06 | 1,569,742 |
2023-07-06 | $49.00 | $49.00 | $48.52 | $48.77 | $48.77 | 789,489 |
2023-07-05 | $49.98 | $49.98 | $49.66 | $49.69 | $49.69 | 776,276 |
2023-07-03 | $50.43 | $50.43 | $50.28 | $50.37 | $50.37 | 376,303 |
2023-06-30 | $50.42 | $50.59 | $50.37 | $50.54 | $50.54 | 383,487 |
2023-06-29 | $49.60 | $49.79 | $49.60 | $49.75 | $49.75 | 142,620 |
2023-06-28 | $49.83 | $49.91 | $49.70 | $49.83 | $49.83 | 211,071 |
2023-06-27 | $49.57 | $49.97 | $49.45 | $49.92 | $49.92 | 259,539 |
2023-06-26 | $49.40 | $49.54 | $49.37 | $49.38 | $49.38 | 311,106 |
2023-06-23 | $49.27 | $49.48 | $49.22 | $49.32 | $49.32 | 210,144 |
2023-06-22 | $49.77 | $49.93 | $49.76 | $49.93 | $49.93 | 199,622 |
2023-06-21 | $49.87 | $50.27 | $49.84 | $50.13 | $50.13 | 260,461 |
2023-06-20 | $50.26 | $50.32 | $50.03 | $50.17 | $50.17 | 424,977 |
2023-06-16 | $51.19 | $51.19 | $50.82 | $50.82 | $50.82 | 514,644 |
2023-06-15 | $50.33 | $50.90 | $50.25 | $50.86 | $50.86 | 174,090 |
2023-06-14 | $50.36 | $50.45 | $49.94 | $50.20 | $50.20 | 683,260 |
2023-06-13 | $49.91 | $50.04 | $49.84 | $49.98 | $49.98 | 414,515 |
2023-06-12 | $49.61 | $49.64 | $49.40 | $49.59 | $49.59 | 226,671 |
2023-06-09 | $49.47 | $49.51 | $49.33 | $49.45 | $49.45 | 166,569 |
2023-06-08 | $49.45 | $49.71 | $49.41 | $49.67 | $49.67 | 264,252 |
2023-06-07 | $49.44 | $49.56 | $49.08 | $49.11 | $49.11 | 409,320 |
2023-06-06 | $50.20 | $50.52 | $50.19 | $50.49 | $49.38 | 100,644 |
2023-06-05 | $50.42 | $50.47 | $50.21 | $50.23 | $49.13 | 201,747 |
2023-06-02 | $50.53 | $50.68 | $50.49 | $50.63 | $49.52 | 460,763 |
2023-06-01 | $49.60 | $50.13 | $49.56 | $50.04 | $48.94 | 271,012 |
2023-05-31 | $49.54 | $49.62 | $49.09 | $49.44 | $48.35 | 429,580 |
2023-05-30 | $50.45 | $50.45 | $49.88 | $50.00 | $48.90 | 235,850 |
2023-05-26 | $50.30 | $50.62 | $50.29 | $50.54 | $49.43 | 352,337 |
2023-05-25 | $50.10 | $50.10 | $49.79 | $50.01 | $48.91 | 575,462 |
2023-05-24 | $50.39 | $50.39 | $50.07 | $50.10 | $49.00 | 299,399 |
2023-05-23 | $51.28 | $51.35 | $50.88 | $50.89 | $49.77 | 228,070 |
2023-05-22 | $51.59 | $51.75 | $51.58 | $51.67 | $50.53 | 117,757 |
2023-05-19 | $51.69 | $51.88 | $51.51 | $51.74 | $50.60 | 177,666 |
2023-05-18 | $51.32 | $51.38 | $51.07 | $51.38 | $50.25 | 219,112 |
2023-05-17 | $51.23 | $51.48 | $51.02 | $51.42 | $50.29 | 231,434 |
2023-05-16 | $51.43 | $51.51 | $51.21 | $51.23 | $50.10 | 280,461 |
2023-05-15 | $51.52 | $51.75 | $51.47 | $51.71 | $50.57 | 205,700 |
2023-05-12 | $51.55 | $51.59 | $51.21 | $51.41 | $50.28 | 438,710 |
2023-05-11 | $51.34 | $51.54 | $51.11 | $51.54 | $50.41 | 303,774 |
2023-05-10 | $51.87 | $51.93 | $51.39 | $51.74 | $50.60 | 155,833 |
2023-05-09 | $51.56 | $51.88 | $51.54 | $51.81 | $51.81 | 78,731 |
2023-05-08 | $52.31 | $52.34 | $52.14 | $52.22 | $52.22 | 308,212 |
2023-05-05 | $51.68 | $52.25 | $51.61 | $52.19 | $52.19 | 123,244 |
2023-05-04 | $51.46 | $51.62 | $51.25 | $51.47 | $51.47 | 196,488 |
2023-05-03 | $51.72 | $52.08 | $51.67 | $51.68 | $51.68 | 344,213 |
2023-05-02 | $51.59 | $51.59 | $51.20 | $51.51 | $51.51 | 192,191 |
2023-05-01 | $52.24 | $52.37 | $52.08 | $52.08 | $52.08 | 240,845 |
2023-04-28 | $51.77 | $52.21 | $51.73 | $52.15 | $52.15 | 323,984 |
2023-04-27 | $51.76 | $52.08 | $51.62 | $52.08 | $52.08 | 171,795 |
2023-04-26 | $51.95 | $51.95 | $51.45 | $51.52 | $51.52 | 178,301 |
2023-04-25 | $52.07 | $52.07 | $51.53 | $51.55 | $51.55 | 102,003 |
2023-04-24 | $52.20 | $52.34 | $52.20 | $52.32 | $52.32 | 238,302 |
2023-04-21 | $51.87 | $52.13 | $51.65 | $52.12 | $52.12 | 164,877 |
2023-04-20 | $51.65 | $51.88 | $51.63 | $51.76 | $51.76 | 206,259 |
2023-04-19 | $51.65 | $51.84 | $51.65 | $51.82 | $51.82 | 302,129 |
2023-04-18 | $51.81 | $51.92 | $51.74 | $51.88 | $51.88 | 276,542 |
2023-04-17 | $51.59 | $51.61 | $51.32 | $51.60 | $51.60 | 374,845 |
2023-04-14 | $51.97 | $52.05 | $51.58 | $51.78 | $51.78 | 268,441 |
2023-04-13 | $51.70 | $51.97 | $51.59 | $51.97 | $51.97 | 938,599 |
2023-04-12 | $51.28 | $51.46 | $51.05 | $51.22 | $51.22 | 491,808 |
2023-04-11 | $50.76 | $50.89 | $50.72 | $50.78 | $50.78 | 132,289 |
2023-04-10 | $50.40 | $50.65 | $50.27 | $50.65 | $50.65 | 715,700 |
2023-04-06 | $50.39 | $50.79 | $50.33 | $50.66 | $50.66 | 296,304 |
2023-04-05 | $50.35 | $50.42 | $50.07 | $50.29 | $50.29 | 317,359 |
2023-04-04 | $50.51 | $50.63 | $50.32 | $50.46 | $50.46 | 515,629 |
2023-04-03 | $50.13 | $50.42 | $50.06 | $50.42 | $50.42 | 322,636 |
2023-03-31 | $50.01 | $50.21 | $49.96 | $50.02 | $50.02 | 290,119 |
2023-03-30 | $49.84 | $49.96 | $49.76 | $49.91 | $49.91 | 308,248 |
2023-03-29 | $49.06 | $49.22 | $48.95 | $49.17 | $49.17 | 126,930 |
2023-03-28 | $48.36 | $48.55 | $48.30 | $48.43 | $48.43 | 183,862 |
2023-03-27 | $48.34 | $48.50 | $48.18 | $48.46 | $48.46 | 354,064 |
2023-03-24 | $47.65 | $47.91 | $47.36 | $47.85 | $47.85 | 457,496 |
2023-03-23 | $48.69 | $48.94 | $47.93 | $48.18 | $48.18 | 463,186 |
2023-03-22 | $48.45 | $49.08 | $48.20 | $48.20 | $48.20 | 328,832 |
2023-03-21 | $48.41 | $48.50 | $48.15 | $48.41 | $48.41 | 279,060 |
2023-03-20 | $47.23 | $47.65 | $47.15 | $47.52 | $47.52 | 315,816 |
2023-03-17 | $46.71 | $46.81 | $46.36 | $46.62 | $46.62 | 532,518 |
2023-03-16 | $46.23 | $47.35 | $46.18 | $47.35 | $47.35 | 523,087 |
2023-03-15 | $46.14 | $46.70 | $45.92 | $46.60 | $46.60 | 909,484 |
2023-03-14 | $48.29 | $48.40 | $48.02 | $48.39 | $48.39 | 603,414 |
2023-03-13 | $47.25 | $47.90 | $47.20 | $47.53 | $47.53 | 1,389,070 |
2023-03-10 | $48.41 | $48.51 | $47.82 | $47.86 | $47.86 | 517,642 |
2023-03-09 | $48.64 | $48.85 | $48.19 | $48.24 | $48.24 | 373,006 |
2023-03-08 | $48.51 | $48.81 | $48.43 | $48.65 | $48.65 | 3,118,731 |
2023-03-07 | $49.35 | $49.42 | $48.43 | $48.47 | $48.47 | 3,521,063 |
2023-03-06 | $49.52 | $49.74 | $49.50 | $49.57 | $49.57 | 175,105 |
2023-03-03 | $49.23 | $49.67 | $49.10 | $49.64 | $49.64 | 192,826 |
2023-03-02 | $48.58 | $49.08 | $48.57 | $49.03 | $49.03 | 423,325 |
2023-03-01 | $49.14 | $49.21 | $48.76 | $48.95 | $48.95 | 559,482 |
2023-02-28 | $49.03 | $49.11 | $48.61 | $48.61 | $48.61 | 334,457 |
2023-02-27 | $49.10 | $49.25 | $48.96 | $49.07 | $49.07 | 226,881 |
2023-02-24 | $48.48 | $48.57 | $48.24 | $48.43 | $48.43 | 170,098 |
2023-02-23 | $49.32 | $49.41 | $48.90 | $49.30 | $49.30 | 78,662 |
2023-02-22 | $49.23 | $49.35 | $48.97 | $49.04 | $49.04 | 242,324 |
2023-02-21 | $49.56 | $49.75 | $49.32 | $49.34 | $49.34 | 158,876 |
2023-02-17 | $49.45 | $49.96 | $49.40 | $49.90 | $49.90 | 317,978 |
2023-02-16 | $49.49 | $49.97 | $49.47 | $49.59 | $49.59 | 1,040,344 |
2023-02-15 | $49.60 | $49.96 | $49.53 | $49.93 | $49.93 | 80,451 |
2023-02-14 | $49.63 | $50.18 | $49.55 | $49.98 | $49.98 | 147,785 |
2023-02-13 | $49.33 | $49.80 | $49.30 | $49.75 | $49.75 | 259,914 |
2023-02-10 | $49.14 | $49.17 | $48.88 | $49.15 | $49.15 | 159,324 |
2023-02-09 | $50.09 | $50.10 | $49.39 | $49.45 | $49.45 | 145,243 |
2023-02-08 | $49.62 | $49.64 | $49.27 | $49.37 | $49.37 | 114,666 |
2023-02-07 | $49.01 | $49.63 | $48.89 | $49.57 | $49.57 | 203,565 |
2023-02-06 | $49.33 | $49.38 | $49.03 | $49.19 | $49.19 | 168,987 |
2023-02-03 | $49.75 | $50.20 | $49.66 | $49.79 | $49.79 | 234,454 |
2023-02-02 | $50.35 | $50.35 | $49.85 | $50.21 | $50.21 | 680,732 |
2023-02-01 | $49.67 | $50.35 | $49.29 | $50.12 | $50.12 | 253,010 |
2023-01-31 | $49.17 | $49.65 | $49.13 | $49.60 | $49.60 | 103,749 |
2023-01-30 | $49.48 | $49.65 | $49.29 | $49.34 | $49.34 | 224,767 |
2023-01-27 | $49.37 | $49.70 | $49.32 | $49.55 | $49.55 | 182,271 |
2023-01-26 | $49.76 | $49.80 | $49.39 | $49.77 | $49.77 | 193,561 |
2023-01-25 | $49.18 | $49.77 | $49.14 | $49.70 | $49.70 | 148,242 |
2023-01-24 | $49.25 | $49.58 | $49.15 | $49.56 | $49.56 | 109,784 |
2023-01-23 | $49.28 | $49.69 | $49.28 | $49.64 | $49.64 | 220,109 |
2023-01-20 | $48.98 | $49.45 | $48.92 | $49.44 | $49.44 | 282,863 |
2023-01-19 | $48.96 | $49.14 | $48.76 | $49.03 | $49.03 | 394,428 |
2023-01-18 | $50.03 | $50.08 | $49.21 | $49.24 | $49.24 | 276,307 |
2023-01-17 | $49.42 | $49.68 | $49.27 | $49.43 | $49.43 | 456,704 |
2023-01-13 | $48.75 | $49.30 | $48.75 | $49.29 | $49.29 | 583,661 |
2023-01-12 | $48.81 | $49.14 | $48.33 | $48.99 | $48.99 | 785,447 |
2023-01-11 | $48.44 | $48.55 | $48.23 | $48.55 | $48.55 | 598,035 |
2023-01-10 | $47.92 | $48.21 | $47.91 | $48.19 | $48.19 | 2,630,480 |
2023-01-09 | $48.15 | $48.46 | $47.99 | $48.02 | $48.02 | 2,244,040 |
2023-01-06 | $46.65 | $47.68 | $46.39 | $47.67 | $47.67 | 319,979 |
2023-01-05 | $46.42 | $46.60 | $46.34 | $46.47 | $46.47 | 437,260 |
2023-01-04 | $46.75 | $46.95 | $46.45 | $46.84 | $46.84 | 434,186 |
2023-01-03 | $46.02 | $46.26 | $45.66 | $45.96 | $45.96 | 629,653 |
2022-12-30 | $45.56 | $45.70 | $45.25 | $45.29 | $45.29 | 191,716 |
2022-12-29 | $45.65 | $45.97 | $45.63 | $45.81 | $45.81 | 272,055 |
2022-12-28 | $45.70 | $45.85 | $45.12 | $45.12 | $45.12 | 221,325 |
2022-12-27 | $45.56 | $45.71 | $45.47 | $45.59 | $45.59 | 165,005 |
2022-12-23 | $45.17 | $45.53 | $45.12 | $45.50 | $45.50 | 238,830 |
2022-12-22 | $45.53 | $45.56 | $44.92 | $45.29 | $45.29 | 411,989 |
2022-12-21 | $45.44 | $45.88 | $45.44 | $45.70 | $45.70 | 258,322 |
2022-12-20 | $45.00 | $45.31 | $44.99 | $45.14 | $45.14 | 214,003 |
2022-12-19 | $45.30 | $45.35 | $44.93 | $45.07 | $45.07 | 181,185 |
2022-12-16 | $45.11 | $45.35 | $44.90 | $45.15 | $45.15 | 442,423 |
2022-12-15 | $46.29 | $46.31 | $45.48 | $45.61 | $45.61 | 257,200 |
2022-12-14 | $46.91 | $47.28 | $46.64 | $46.86 | $46.86 | 319,441 |
2022-12-13 | $47.44 | $47.57 | $46.65 | $46.89 | $46.89 | 295,028 |
2022-12-12 | $46.20 | $46.39 | $46.13 | $46.35 | $46.15 | 216,862 |
2022-12-09 | $46.28 | $46.57 | $46.21 | $46.26 | $46.06 | 279,877 |
2022-12-08 | $45.98 | $46.32 | $45.87 | $46.20 | $46.00 | 241,099 |
2022-12-07 | $46.18 | $46.40 | $45.95 | $46.10 | $45.90 | 335,911 |
2022-12-06 | $46.46 | $46.53 | $45.98 | $46.13 | $45.93 | 359,583 |
2022-12-05 | $46.85 | $46.97 | $46.32 | $46.47 | $46.47 | 319,266 |
2022-12-02 | $46.52 | $47.02 | $46.52 | $46.89 | $46.89 | 243,277 |
2022-12-01 | $46.88 | $47.11 | $46.63 | $46.90 | $46.90 | 506,034 |
2022-11-30 | $45.93 | $46.52 | $45.49 | $46.39 | $46.39 | 928,553 |
2022-11-29 | $45.45 | $45.80 | $45.40 | $45.46 | $45.46 | 396,307 |
2022-11-28 | $45.78 | $45.99 | $45.35 | $45.40 | $45.40 | 281,567 |
2022-11-25 | $45.82 | $46.14 | $45.81 | $46.05 | $46.05 | 456,189 |
2022-11-23 | $45.32 | $45.83 | $45.32 | $45.76 | $45.76 | 666,709 |
2022-11-22 | $44.80 | $45.28 | $44.74 | $45.28 | $45.28 | 664,565 |
2022-11-21 | $44.54 | $44.66 | $44.39 | $44.61 | $44.61 | 272,273 |
2022-11-18 | $44.99 | $45.01 | $44.75 | $44.87 | $44.87 | 136,705 |
2022-11-17 | $44.20 | $44.77 | $44.20 | $44.77 | $44.77 | 269,497 |
2022-11-16 | $44.94 | $45.01 | $44.62 | $44.79 | $44.79 | 250,165 |
2022-11-15 | $45.39 | $45.39 | $44.29 | $44.81 | $44.81 | 533,902 |
2022-11-14 | $44.88 | $45.13 | $44.53 | $44.53 | $44.53 | 872,240 |
2022-11-11 | $44.57 | $45.20 | $44.41 | $45.09 | $45.09 | 285,267 |
2022-11-10 | $43.65 | $44.28 | $43.43 | $44.23 | $44.23 | 274,334 |
2022-11-09 | $42.22 | $42.52 | $41.93 | $41.93 | $41.93 | 261,761 |
2022-11-08 | $42.22 | $42.72 | $42.16 | $42.51 | $42.51 | 430,422 |
2022-11-07 | $42.06 | $42.25 | $41.87 | $42.04 | $42.04 | 136,363 |
2022-11-04 | $41.40 | $41.92 | $41.17 | $41.87 | $41.87 | 344,100 |
2022-11-03 | $39.79 | $40.21 | $39.79 | $40.03 | $40.03 | 198,557 |
2022-11-02 | $41.18 | $41.68 | $40.45 | $40.45 | $40.45 | 253,181 |
2022-11-01 | $41.71 | $41.71 | $40.99 | $41.22 | $41.22 | 309,912 |
2022-10-31 | $40.86 | $41.05 | $40.82 | $40.89 | $40.89 | 176,206 |
2022-10-28 | $40.91 | $41.41 | $40.87 | $41.37 | $41.37 | 186,820 |
2022-10-27 | $41.21 | $41.51 | $40.92 | $40.95 | $40.95 | 237,491 |
2022-10-26 | $40.90 | $41.59 | $40.89 | $41.28 | $41.28 | 745,928 |
2022-10-25 | $40.25 | $40.93 | $40.25 | $40.88 | $40.88 | 297,805 |
2022-10-24 | $39.80 | $40.15 | $39.64 | $39.97 | $39.97 | 218,677 |
2022-10-21 | $38.64 | $39.70 | $38.52 | $39.64 | $39.64 | 783,919 |
2022-10-20 | $39.05 | $39.53 | $38.88 | $38.97 | $38.97 | 377,995 |
2022-10-19 | $39.24 | $39.34 | $38.82 | $39.07 | $39.07 | 651,177 |
2022-10-18 | $39.89 | $39.99 | $39.36 | $39.73 | $39.73 | 948,234 |
2022-10-17 | $39.12 | $39.40 | $39.12 | $39.19 | $39.19 | 294,133 |
2022-10-14 | $38.83 | $39.00 | $37.97 | $37.99 | $37.99 | 276,911 |
2022-10-13 | $36.98 | $38.75 | $36.88 | $38.57 | $38.57 | 396,999 |
2022-10-12 | $37.52 | $37.77 | $37.48 | $37.54 | $37.54 | 192,749 |
2022-10-11 | $37.80 | $38.28 | $37.48 | $37.58 | $37.58 | 264,340 |
2022-10-10 | $38.33 | $38.34 | $37.82 | $38.04 | $38.04 | 228,256 |
2022-10-07 | $38.68 | $38.75 | $38.07 | $38.22 | $38.22 | 272,704 |
2022-10-06 | $39.21 | $39.41 | $38.88 | $38.92 | $38.92 | 304,547 |
2022-10-05 | $39.54 | $40.04 | $39.30 | $39.80 | $39.80 | 201,774 |
2022-10-04 | $39.77 | $40.43 | $39.77 | $40.36 | $40.36 | 286,832 |
2022-10-03 | $38.18 | $38.76 | $38.05 | $38.60 | $38.60 | 380,628 |
2022-09-30 | $37.70 | $38.32 | $37.68 | $37.76 | $37.76 | 419,890 |
2022-09-29 | $37.60 | $37.84 | $37.18 | $37.81 | $37.81 | 351,581 |
2022-09-28 | $37.22 | $38.37 | $37.10 | $38.26 | $38.26 | 422,253 |
2022-09-27 | $37.75 | $37.95 | $37.03 | $37.28 | $37.28 | 725,502 |
2022-09-26 | $37.58 | $37.98 | $37.22 | $37.43 | $37.43 | 2,334,067 |
2022-09-23 | $38.43 | $38.44 | $37.70 | $38.00 | $38.00 | 1,122,097 |
2022-09-22 | $39.81 | $39.87 | $39.31 | $39.49 | $39.49 | 399,388 |
2022-09-21 | $40.32 | $40.61 | $39.74 | $39.74 | $39.74 | 433,805 |
2022-09-20 | $40.43 | $40.50 | $39.99 | $40.25 | $40.25 | 440,591 |
2022-09-19 | $40.46 | $41.13 | $40.45 | $41.09 | $41.09 | 493,836 |
2022-09-16 | $40.88 | $41.16 | $40.73 | $41.02 | $41.02 | 485,639 |
2022-09-15 | $41.40 | $41.78 | $41.29 | $41.35 | $41.35 | 618,292 |
2022-09-14 | $41.66 | $41.90 | $41.48 | $41.75 | $41.75 | 493,527 |
2022-09-13 | $42.37 | $42.68 | $41.67 | $41.73 | $41.73 | 541,412 |
2022-09-12 | $43.11 | $43.40 | $43.09 | $43.21 | $43.21 | 535,421 |
2022-09-09 | $42.19 | $42.43 | $42.13 | $42.40 | $42.40 | 324,984 |
2022-09-08 | $40.76 | $41.34 | $40.65 | $41.28 | $41.28 | 569,777 |
2022-09-07 | $40.72 | $41.41 | $40.68 | $41.41 | $41.41 | 470,732 |
2022-09-06 | $41.13 | $41.30 | $40.70 | $40.83 | $40.83 | 785,501 |
2022-09-02 | $41.41 | $41.78 | $40.56 | $40.71 | $40.71 | 407,647 |
2022-09-01 | $40.86 | $40.94 | $40.41 | $40.94 | $40.94 | 682,283 |
2022-08-31 | $41.82 | $42.00 | $41.54 | $41.57 | $41.57 | 620,466 |
2022-08-30 | $42.51 | $42.54 | $41.84 | $41.96 | $41.96 | 451,097 |
2022-08-29 | $42.13 | $42.44 | $42.11 | $42.21 | $42.21 | 490,410 |
2022-08-26 | $43.49 | $43.55 | $42.18 | $42.20 | $42.20 | 386,670 |
2022-08-25 | $43.09 | $43.50 | $43.03 | $43.48 | $43.48 | 238,945 |
2022-08-24 | $42.78 | $43.21 | $42.74 | $43.07 | $43.07 | 241,351 |
2022-08-23 | $42.88 | $43.31 | $42.85 | $42.96 | $42.96 | 486,328 |
2022-08-22 | $43.28 | $43.31 | $42.90 | $42.99 | $42.99 | 322,874 |
2022-08-19 | $44.13 | $44.18 | $43.84 | $43.92 | $43.92 | 298,478 |
2022-08-18 | $44.61 | $44.63 | $44.36 | $44.50 | $44.50 | 163,075 |
2022-08-17 | $44.65 | $44.94 | $44.46 | $44.68 | $44.68 | 281,799 |
2022-08-16 | $44.82 | $45.20 | $44.82 | $45.10 | $45.10 | 197,666 |
2022-08-15 | $44.98 | $45.09 | $44.87 | $45.06 | $45.06 | 333,225 |
2022-08-12 | $45.13 | $45.46 | $45.02 | $45.44 | $45.44 | 220,422 |
2022-08-11 | $45.35 | $45.49 | $45.10 | $45.19 | $45.19 | 327,623 |
2022-08-10 | $45.25 | $45.43 | $45.04 | $45.24 | $45.24 | 275,590 |
2022-08-09 | $44.61 | $44.63 | $44.26 | $44.31 | $44.31 | 748,887 |
2022-08-08 | $44.68 | $44.86 | $44.37 | $44.49 | $44.49 | 256,125 |
2022-08-05 | $44.10 | $44.41 | $44.02 | $44.34 | $44.34 | 282,692 |
2022-08-04 | $44.58 | $44.78 | $44.48 | $44.73 | $44.73 | 253,927 |
2022-08-03 | $44.36 | $44.47 | $44.06 | $44.39 | $44.39 | 295,193 |
2022-08-02 | $44.37 | $44.48 | $44.02 | $44.02 | $44.02 | 291,382 |
2022-08-01 | $44.70 | $44.90 | $44.48 | $44.68 | $44.68 | 392,399 |
2022-07-29 | $44.25 | $44.80 | $44.16 | $44.74 | $44.74 | 492,933 |
2022-07-28 | $43.70 | $44.14 | $43.42 | $44.07 | $44.07 | 218,870 |
2022-07-27 | $43.29 | $43.91 | $43.07 | $43.82 | $43.82 | 471,989 |
2022-07-26 | $43.07 | $43.16 | $42.82 | $42.87 | $42.87 | 305,135 |
2022-07-25 | $43.47 | $43.57 | $43.24 | $43.47 | $43.47 | 343,125 |
2022-07-22 | $43.38 | $43.63 | $42.90 | $43.05 | $43.05 | 213,399 |
2022-07-21 | $42.70 | $43.32 | $42.62 | $43.27 | $43.27 | 472,921 |
2022-07-20 | $43.06 | $43.16 | $42.55 | $42.76 | $42.76 | 251,318 |
2022-07-19 | $42.87 | $43.32 | $42.85 | $43.29 | $43.29 | 1,145,935 |
2022-07-18 | $42.33 | $42.48 | $41.81 | $41.89 | $41.89 | 464,427 |
2022-07-15 | $41.30 | $41.72 | $41.07 | $41.66 | $41.66 | 255,380 |
2022-07-14 | $40.54 | $40.92 | $40.25 | $40.87 | $40.87 | 332,953 |
2022-07-13 | $41.01 | $41.76 | $41.01 | $41.56 | $41.56 | 306,528 |
2022-07-12 | $41.51 | $41.95 | $41.48 | $41.59 | $41.59 | 289,673 |
2022-07-11 | $41.75 | $41.91 | $41.55 | $41.59 | $41.59 | 238,096 |
2022-07-08 | $42.10 | $42.41 | $41.90 | $42.23 | $42.23 | 188,772 |
2022-07-07 | $41.95 | $42.24 | $41.94 | $42.23 | $42.23 | 371,810 |
2022-07-06 | $41.45 | $41.73 | $41.28 | $41.62 | $41.62 | 406,076 |
2022-07-05 | $41.18 | $41.58 | $40.92 | $41.58 | $41.58 | 431,529 |
2022-07-01 | $42.12 | $42.77 | $41.92 | $42.75 | $42.75 | 423,117 |
2022-06-30 | $42.15 | $42.80 | $41.96 | $42.71 | $42.71 | 987,443 |
2022-06-29 | $43.31 | $43.38 | $42.99 | $43.00 | $43.00 | 475,272 |
2022-06-28 | $43.83 | $43.98 | $43.17 | $43.24 | $43.24 | 376,164 |
2022-06-27 | $43.72 | $43.94 | $43.54 | $43.62 | $43.62 | 790,655 |
2022-06-24 | $42.96 | $43.81 | $42.96 | $43.76 | $43.76 | 473,708 |
2022-06-23 | $42.26 | $42.33 | $41.82 | $42.28 | $42.28 | 362,234 |
2022-06-22 | $42.28 | $42.90 | $42.23 | $42.53 | $42.53 | 587,005 |
2022-06-21 | $42.89 | $43.01 | $42.74 | $42.81 | $42.81 | 1,357,178 |
2022-06-17 | $42.24 | $42.43 | $41.77 | $42.03 | $42.03 | 588,703 |
2022-06-16 | $42.01 | $42.45 | $41.87 | $42.11 | $42.11 | 1,382,654 |
2022-06-15 | $42.81 | $43.38 | $42.27 | $43.13 | $43.13 | 729,817 |
2022-06-14 | $42.58 | $42.78 | $41.78 | $42.13 | $42.13 | 569,325 |
2022-06-13 | $42.97 | $43.23 | $42.61 | $42.70 | $42.70 | 346,603 |
2022-06-10 | $44.38 | $44.42 | $44.03 | $44.18 | $44.18 | 406,992 |
2022-06-09 | $46.20 | $46.34 | $45.38 | $45.38 | $45.38 | 388,635 |
2022-06-08 | $47.91 | $48.16 | $47.71 | $47.75 | $46.54 | 290,854 |
2022-06-07 | $47.85 | $48.49 | $47.85 | $48.49 | $47.26 | 287,334 |
2022-06-06 | $48.66 | $48.78 | $48.22 | $48.31 | $47.08 | 434,761 |
2022-06-03 | $48.15 | $48.29 | $47.97 | $48.08 | $46.86 | 385,175 |
2022-06-02 | $48.02 | $48.74 | $47.90 | $48.74 | $47.50 | 396,897 |
2022-06-01 | $48.42 | $48.47 | $47.41 | $47.64 | $46.43 | 431,682 |
2022-05-31 | $48.43 | $48.69 | $48.24 | $48.41 | $47.18 | 450,801 |
2022-05-27 | $48.26 | $48.55 | $48.23 | $48.55 | $47.32 | 350,130 |
2022-05-26 | $47.51 | $48.04 | $47.48 | $47.96 | $46.74 | 246,696 |
2022-05-25 | $46.99 | $47.55 | $46.99 | $47.32 | $46.12 | 378,866 |
2022-05-24 | $47.25 | $47.49 | $47.02 | $47.35 | $46.15 | 754,789 |
2022-05-23 | $46.93 | $47.42 | $46.87 | $47.33 | $46.13 | 551,671 |
2022-05-20 | $46.59 | $46.60 | $45.71 | $46.32 | $45.14 | 824,563 |
2022-05-19 | $45.52 | $46.39 | $45.50 | $46.11 | $44.94 | 715,186 |
2022-05-18 | $46.42 | $46.52 | $45.66 | $45.72 | $44.56 | 574,065 |
2022-05-17 | $46.95 | $47.11 | $46.68 | $47.09 | $45.89 | 618,201 |
2022-05-16 | $45.71 | $46.23 | $45.53 | $45.98 | $44.81 | 455,733 |
2022-05-13 | $45.25 | $45.93 | $45.24 | $45.84 | $44.67 | 705,485 |
2022-05-12 | $44.40 | $45.08 | $44.22 | $44.63 | $43.50 | 1,183,137 |
2022-05-11 | $45.29 | $45.89 | $44.78 | $44.85 | $43.71 | 1,303,150 |
2022-05-10 | $45.43 | $45.56 | $44.72 | $45.09 | $43.94 | 1,147,047 |
2022-05-09 | $45.13 | $45.20 | $44.48 | $44.64 | $43.50 | 1,117,037 |
2022-05-06 | $46.15 | $46.32 | $45.72 | $45.99 | $44.82 | 1,246,194 |
2022-05-05 | $47.48 | $47.49 | $46.25 | $46.63 | $45.44 | 1,132,563 |
2022-05-04 | $47.29 | $48.14 | $46.77 | $48.06 | $46.84 | 1,693,770 |
2022-05-03 | $47.26 | $47.45 | $47.10 | $47.28 | $46.08 | 937,897 |
2022-05-02 | $46.90 | $47.19 | $46.38 | $46.90 | $45.71 | 1,471,472 |
2022-04-29 | $47.72 | $48.03 | $47.06 | $47.14 | $45.94 | 786,448 |
2022-04-28 | $47.26 | $47.73 | $46.83 | $47.69 | $46.48 | 637,118 |
2022-04-27 | $46.91 | $47.35 | $46.67 | $47.03 | $45.83 | 1,019,658 |
2022-04-26 | $47.92 | $47.96 | $46.79 | $46.79 | $45.60 | 1,378,780 |
2022-04-25 | $48.08 | $48.41 | $47.68 | $48.36 | $47.13 | 1,014,096 |
2022-04-22 | $49.45 | $49.45 | $48.67 | $48.70 | $47.46 | 562,528 |
2022-04-21 | $50.51 | $50.61 | $49.36 | $49.48 | $48.22 | 462,245 |
2022-04-20 | $50.01 | $50.14 | $49.84 | $50.01 | $48.74 | 500,337 |
2022-04-19 | $49.09 | $49.60 | $49.09 | $49.59 | $48.33 | 519,095 |
2022-04-18 | $49.34 | $49.79 | $49.33 | $49.41 | $48.15 | 382,368 |
2022-04-14 | $49.81 | $49.92 | $49.53 | $49.59 | $48.33 | 465,251 |
2022-04-13 | $49.23 | $49.83 | $49.23 | $49.81 | $48.54 | 607,183 |
2022-04-12 | $49.70 | $49.87 | $49.15 | $49.28 | $48.03 | 651,313 |
2022-04-11 | $50.04 | $50.12 | $49.61 | $49.62 | $48.36 | 808,097 |
2022-04-08 | $49.76 | $50.24 | $49.72 | $50.09 | $48.82 | 354,508 |
2022-04-07 | $49.91 | $50.09 | $49.47 | $50.00 | $48.73 | 513,094 |
2022-04-06 | $49.59 | $49.97 | $49.36 | $49.73 | $48.47 | 553,790 |
2022-04-05 | $50.54 | $50.77 | $50.13 | $50.32 | $49.04 | 348,497 |
2022-04-04 | $50.52 | $50.86 | $50.51 | $50.81 | $49.52 | 246,890 |
2022-04-01 | $50.54 | $50.75 | $50.36 | $50.75 | $49.46 | 419,807 |
2022-03-31 | $50.82 | $50.92 | $50.17 | $50.24 | $48.96 | 470,034 |
2022-03-30 | $51.11 | $51.36 | $50.99 | $51.20 | $49.90 | 373,823 |
2022-03-29 | $51.36 | $51.56 | $50.86 | $51.32 | $50.02 | 1,100,650 |
2022-03-28 | $49.89 | $50.14 | $49.66 | $50.13 | $48.86 | 588,780 |
2022-03-25 | $50.04 | $50.13 | $49.66 | $49.99 | $48.72 | 419,247 |
2022-03-24 | $49.70 | $50.00 | $49.58 | $50.00 | $48.73 | 485,092 |
2022-03-23 | $49.73 | $49.93 | $49.59 | $49.61 | $48.35 | 450,064 |
2022-03-22 | $50.38 | $50.60 | $50.29 | $50.56 | $49.27 | 365,886 |
2022-03-21 | $50.14 | $50.22 | $49.66 | $49.89 | $48.62 | 597,489 |
2022-03-18 | $49.32 | $50.41 | $49.31 | $50.36 | $49.08 | 618,508 |
2022-03-17 | $49.32 | $50.13 | $49.24 | $50.06 | $48.79 | 605,771 |
2022-03-16 | $48.79 | $49.60 | $48.46 | $49.59 | $48.33 | 903,282 |
2022-03-15 | $47.62 | $47.89 | $47.31 | $47.79 | $46.57 | 617,261 |
2022-03-14 | $47.60 | $48.00 | $47.31 | $47.36 | $46.16 | 1,349,870 |
2022-03-11 | $47.54 | $47.65 | $46.54 | $46.60 | $45.42 | 1,104,951 |
2022-03-10 | $46.90 | $47.41 | $46.71 | $46.82 | $45.63 | 1,479,751 |
2022-03-09 | $47.29 | $48.42 | $47.02 | $47.97 | $46.75 | 1,128,646 |
2022-03-08 | $45.54 | $46.59 | $44.81 | $45.53 | $44.37 | 1,352,567 |
2022-03-07 | $45.99 | $46.10 | $44.33 | $44.65 | $43.51 | 1,324,773 |
2022-03-04 | $46.31 | $46.42 | $45.60 | $46.10 | $44.93 | 1,835,554 |
2022-03-03 | $49.16 | $49.16 | $47.98 | $48.19 | $46.96 | 814,554 |
2022-03-02 | $49.18 | $49.65 | $48.98 | $49.43 | $48.17 | 892,429 |
2022-03-01 | $49.81 | $49.97 | $48.40 | $48.75 | $47.51 | 1,316,153 |
2022-02-28 | $50.00 | $50.82 | $49.81 | $50.13 | $48.86 | 751,187 |
2022-02-25 | $50.41 | $51.33 | $50.41 | $51.27 | $49.97 | 760,614 |
2022-02-24 | $48.54 | $49.94 | $48.47 | $49.78 | $48.51 | 1,116,027 |
2022-02-23 | $51.84 | $51.86 | $50.74 | $50.82 | $49.53 | 481,120 |
2022-02-22 | $51.28 | $51.63 | $50.77 | $51.16 | $49.86 | 645,431 |
2022-02-18 | $52.22 | $52.38 | $51.80 | $51.94 | $50.62 | 324,759 |
2022-02-17 | $52.71 | $52.72 | $52.18 | $52.22 | $50.89 | 306,806 |
2022-02-16 | $52.72 | $53.25 | $52.70 | $53.15 | $51.80 | 370,767 |
2022-02-15 | $52.57 | $52.97 | $52.53 | $52.90 | $51.55 | 831,039 |
2022-02-14 | $51.92 | $52.03 | $51.43 | $51.80 | $50.48 | 689,027 |
2022-02-11 | $53.25 | $53.48 | $52.16 | $52.35 | $51.02 | 940,570 |
2022-02-10 | $53.21 | $54.05 | $53.21 | $53.32 | $51.96 | 288,600 |
2022-02-09 | $53.87 | $53.98 | $53.79 | $53.95 | $52.58 | 414,134 |
2022-02-08 | $52.81 | $53.17 | $52.64 | $53.09 | $51.74 | 241,468 |
2022-02-07 | $52.83 | $53.15 | $52.79 | $52.96 | $51.61 | 266,300 |
2022-02-04 | $52.69 | $53.09 | $52.47 | $52.86 | $51.52 | 344,755 |
2022-02-03 | $53.19 | $53.33 | $52.83 | $52.85 | $51.51 | 500,868 |
2022-02-02 | $53.70 | $53.73 | $53.37 | $53.70 | $52.33 | 349,714 |
2022-02-01 | $53.19 | $53.34 | $52.84 | $53.31 | $51.95 | 456,373 |
2022-01-31 | $51.94 | $52.75 | $51.92 | $52.74 | $51.40 | 928,330 |
2022-01-28 | $51.49 | $52.08 | $51.19 | $52.08 | $50.76 | 1,009,950 |
2022-01-27 | $52.17 | $52.39 | $51.63 | $51.77 | $50.45 | 493,614 |
2022-01-26 | $52.60 | $52.72 | $51.53 | $51.90 | $50.58 | 587,509 |
2022-01-25 | $51.43 | $52.10 | $51.02 | $51.78 | $50.46 | 568,318 |
2022-01-24 | $51.54 | $52.11 | $50.61 | $52.05 | $50.73 | 1,047,809 |
2022-01-21 | $53.27 | $53.36 | $52.76 | $52.76 | $51.42 | 503,790 |
2022-01-20 | $54.07 | $54.33 | $53.54 | $53.60 | $52.24 | 485,579 |
2022-01-19 | $54.28 | $54.37 | $53.90 | $53.95 | $52.58 | 280,991 |
2022-01-18 | $54.04 | $54.14 | $53.72 | $53.84 | $52.47 | 280,441 |
2022-01-14 | $54.47 | $54.71 | $54.25 | $54.60 | $53.21 | 479,425 |
2022-01-13 | $55.24 | $55.25 | $54.64 | $54.67 | $53.28 | 263,805 |
2022-01-12 | $54.79 | $55.05 | $54.79 | $55.03 | $53.63 | 384,651 |
2022-01-11 | $54.00 | $54.57 | $53.84 | $54.57 | $53.18 | 231,620 |
2022-01-10 | $53.78 | $53.94 | $53.45 | $53.89 | $52.52 | 342,800 |
2022-01-07 | $54.37 | $54.67 | $54.20 | $54.62 | $53.23 | 230,779 |
2022-01-06 | $54.39 | $54.57 | $54.17 | $54.29 | $52.91 | 337,141 |
2022-01-05 | $55.21 | $55.29 | $54.52 | $54.56 | $53.17 | 259,809 |
2022-01-04 | $55.04 | $55.16 | $54.80 | $54.97 | $53.57 | 316,774 |
2022-01-03 | $54.78 | $54.88 | $54.54 | $54.88 | $53.48 | 291,798 |
2021-12-31 | $54.47 | $54.64 | $54.30 | $54.39 | $53.01 | 515,111 |
2021-12-30 | $54.56 | $54.65 | $54.32 | $54.37 | $52.99 | 147,029 |
2021-12-29 | $54.50 | $54.67 | $54.45 | $54.60 | $53.15 | 123,900 |
2021-12-28 | $54.55 | $54.71 | $54.54 | $54.54 | $53.09 | 200,895 |
2021-12-27 | $54.09 | $54.51 | $54.09 | $54.49 | $53.04 | 130,668 |
2021-12-23 | $53.68 | $54.05 | $53.67 | $53.95 | $52.52 | 323,834 |
2021-12-22 | $52.99 | $53.65 | $52.94 | $53.65 | $52.22 | 234,096 |
2021-12-21 | $52.59 | $52.99 | $52.54 | $52.99 | $51.58 | 403,449 |
2021-12-20 | $52.08 | $52.32 | $51.94 | $52.26 | $50.87 | 239,945 |
2021-12-17 | $52.68 | $52.77 | $52.26 | $52.30 | $50.91 | 296,594 |
2021-12-16 | $53.30 | $53.36 | $52.88 | $53.07 | $51.66 | 399,727 |
2021-12-15 | $52.38 | $52.97 | $52.15 | $52.94 | $51.53 | 277,259 |
2021-12-14 | $52.42 | $52.64 | $52.08 | $52.25 | $50.86 | 239,141 |
2021-12-13 | $53.00 | $53.02 | $52.60 | $52.67 | $51.27 | 277,242 |
2021-12-10 | $53.67 | $53.78 | $53.51 | $53.71 | $51.70 | 191,280 |
2021-12-09 | $53.75 | $53.79 | $53.53 | $53.55 | $51.55 | 282,067 |
2021-12-08 | $54.06 | $54.17 | $53.91 | $54.08 | $52.06 | 163,475 |
2021-12-07 | $53.48 | $53.92 | $53.46 | $53.89 | $51.88 | 224,778 |
2021-12-06 | $52.67 | $52.92 | $52.49 | $52.85 | $50.88 | 409,481 |
2021-12-03 | $52.66 | $52.69 | $51.86 | $52.19 | $50.24 | 641,538 |
2021-12-02 | $52.30 | $52.71 | $52.24 | $52.55 | $50.59 | 1,078,012 |
2021-12-01 | $52.85 | $53.21 | $51.93 | $51.95 | $50.01 | 1,920,202 |
2021-11-30 | $52.60 | $52.78 | $51.70 | $52.21 | $50.26 | 1,282,030 |
2021-11-29 | $52.70 | $52.71 | $52.30 | $52.56 | $50.60 | 306,250 |
2021-11-26 | $52.64 | $52.70 | $52.06 | $52.25 | $50.30 | 520,825 |
2021-11-24 | $53.18 | $53.64 | $53.15 | $53.64 | $51.64 | 214,925 |
2021-11-23 | $53.91 | $54.09 | $53.63 | $53.92 | $51.91 | 232,347 |
2021-11-22 | $54.38 | $54.54 | $54.09 | $54.11 | $52.09 | 204,675 |
2021-11-19 | $54.76 | $54.77 | $54.47 | $54.51 | $52.47 | 425,545 |
2021-11-18 | $55.16 | $55.25 | $54.98 | $55.22 | $53.16 | 156,687 |
2021-11-17 | $55.13 | $55.21 | $55.07 | $55.17 | $53.11 | 144,854 |
2021-11-16 | $55.21 | $55.26 | $55.04 | $55.04 | $52.98 | 380,999 |
2021-11-15 | $55.47 | $55.48 | $55.15 | $55.17 | $53.11 | 238,801 |
2021-11-12 | $55.30 | $55.41 | $55.19 | $55.36 | $53.29 | 241,244 |
2021-11-11 | $55.28 | $55.35 | $55.15 | $55.18 | $53.12 | 251,537 |
2021-11-10 | $55.46 | $55.53 | $54.94 | $55.01 | $52.95 | 412,034 |
2021-11-09 | $55.81 | $55.85 | $55.47 | $55.66 | $53.58 | 419,182 |
2021-11-08 | $55.71 | $55.82 | $55.60 | $55.64 | $53.56 | 189,635 |
2021-11-05 | $55.55 | $55.63 | $55.39 | $55.60 | $53.52 | 301,282 |
2021-11-04 | $55.51 | $55.54 | $55.34 | $55.53 | $53.46 | 417,978 |
2021-11-03 | $55.25 | $55.78 | $55.17 | $55.76 | $53.68 | 341,522 |
2021-11-02 | $55.17 | $55.28 | $55.13 | $55.22 | $53.16 | 221,284 |
2021-11-01 | $55.01 | $55.32 | $54.93 | $55.32 | $53.25 | 235,386 |
2021-10-29 | $54.72 | $54.83 | $54.57 | $54.77 | $52.72 | 495,241 |
2021-10-28 | $54.85 | $55.19 | $54.83 | $55.13 | $53.07 | 216,960 |
2021-10-27 | $54.78 | $54.85 | $54.55 | $54.55 | $52.51 | 252,605 |
2021-10-26 | $54.85 | $54.89 | $54.63 | $54.77 | $52.72 | 244,972 |
2021-10-25 | $54.55 | $54.58 | $54.37 | $54.50 | $52.46 | 290,740 |
2021-10-22 | $54.62 | $54.80 | $54.46 | $54.73 | $52.69 | 478,145 |
2021-10-21 | $54.31 | $54.45 | $54.29 | $54.42 | $52.39 | 337,617 |
2021-10-20 | $54.33 | $54.49 | $54.23 | $54.44 | $52.41 | 399,487 |
2021-10-19 | $54.11 | $54.27 | $54.10 | $54.21 | $52.18 | 267,009 |
2021-10-18 | $53.83 | $53.98 | $53.73 | $53.94 | $51.92 | 256,614 |
2021-10-15 | $54.07 | $54.26 | $53.99 | $54.26 | $52.23 | 948,701 |
2021-10-14 | $53.75 | $53.85 | $53.65 | $53.78 | $51.77 | 213,446 |
2021-10-13 | $52.92 | $53.28 | $52.85 | $53.22 | $51.23 | 184,040 |
2021-10-12 | $52.57 | $52.65 | $52.39 | $52.47 | $50.51 | 295,296 |
2021-10-11 | $52.56 | $52.77 | $52.36 | $52.36 | $50.40 | 134,604 |
2021-10-08 | $52.80 | $52.80 | $52.56 | $52.71 | $50.74 | 154,410 |
2021-10-07 | $52.52 | $52.84 | $52.52 | $52.66 | $50.69 | 340,296 |
2021-10-06 | $51.76 | $52.22 | $51.60 | $52.21 | $50.26 | 251,727 |
2021-10-05 | $52.27 | $52.70 | $52.21 | $52.52 | $50.56 | 165,399 |
2021-10-04 | $52.50 | $52.57 | $52.01 | $52.22 | $50.27 | 302,127 |
2021-10-01 | $52.35 | $52.55 | $51.99 | $52.42 | $50.46 | 224,106 |
2021-09-30 | $52.45 | $52.50 | $52.01 | $52.12 | $50.17 | 420,740 |
2021-09-29 | $52.64 | $52.66 | $52.30 | $52.39 | $50.43 | 1,095,478 |
2021-09-28 | $52.90 | $52.90 | $52.30 | $52.51 | $50.55 | 540,703 |
2021-09-27 | $53.62 | $53.80 | $53.56 | $53.69 | $51.68 | 124,538 |
2021-09-24 | $53.69 | $53.88 | $53.65 | $53.77 | $51.76 | 156,342 |
2021-09-23 | $54.18 | $54.42 | $54.17 | $54.34 | $52.31 | 97,195 |
2021-09-22 | $53.67 | $54.11 | $53.58 | $53.59 | $51.59 | 1,704,994 |
2021-09-21 | $53.33 | $53.45 | $53.11 | $53.21 | $51.22 | 1,010,783 |
2021-09-20 | $52.42 | $52.75 | $52.13 | $52.62 | $50.65 | 237,583 |
2021-09-17 | $54.27 | $54.31 | $53.45 | $53.66 | $51.66 | 135,986 |
2021-09-16 | $54.39 | $54.55 | $54.21 | $54.50 | $52.46 | 264,776 |
2021-09-15 | $54.41 | $54.54 | $54.23 | $54.50 | $52.46 | 346,418 |
2021-09-14 | $54.93 | $54.93 | $54.45 | $54.47 | $52.43 | 268,318 |
2021-09-13 | $54.78 | $54.80 | $54.47 | $54.68 | $52.64 | 292,214 |
2021-09-10 | $54.78 | $54.79 | $54.31 | $54.35 | $52.32 | 401,880 |
2021-09-09 | $54.57 | $54.78 | $54.40 | $54.47 | $52.43 | 144,736 |
2021-09-08 | $54.82 | $54.89 | $54.53 | $54.63 | $52.59 | 200,136 |
2021-09-07 | $55.42 | $55.47 | $55.18 | $55.21 | $53.15 | 183,703 |
2021-09-03 | $55.32 | $55.47 | $55.20 | $55.41 | $53.34 | 140,502 |
2021-09-02 | $55.56 | $55.65 | $55.48 | $55.61 | $53.53 | 222,568 |
2021-09-01 | $55.29 | $55.50 | $55.26 | $55.32 | $53.25 | 170,918 |
2021-08-31 | $55.09 | $55.09 | $54.79 | $54.93 | $52.88 | 242,411 |
2021-08-30 | $55.06 | $55.19 | $55.00 | $55.12 | $53.06 | 95,778 |
2021-08-27 | $54.63 | $55.17 | $54.60 | $55.14 | $53.08 | 184,682 |
2021-08-26 | $54.69 | $54.76 | $54.52 | $54.55 | $52.51 | 162,405 |
2021-08-25 | $54.79 | $54.90 | $54.67 | $54.87 | $52.82 | 107,375 |
2021-08-24 | $54.67 | $54.85 | $54.61 | $54.77 | $52.72 | 172,595 |
2021-08-23 | $54.58 | $54.87 | $54.58 | $54.78 | $52.73 | 113,707 |
2021-08-20 | $53.97 | $54.36 | $53.97 | $54.32 | $52.29 | 116,772 |
2021-08-19 | $53.90 | $54.20 | $53.84 | $54.02 | $52.00 | 512,815 |
2021-08-18 | $54.85 | $55.04 | $54.63 | $54.68 | $52.64 | 235,413 |
2021-08-17 | $54.94 | $55.02 | $54.62 | $54.83 | $52.78 | 341,453 |
2021-08-16 | $55.20 | $55.34 | $54.99 | $55.34 | $53.27 | 203,481 |
2021-08-13 | $55.41 | $55.62 | $55.38 | $55.60 | $53.52 | 95,312 |
2021-08-12 | $55.19 | $55.23 | $55.09 | $55.19 | $53.13 | 281,431 |
2021-08-11 | $55.11 | $55.21 | $55.02 | $55.21 | $53.15 | 814,061 |
2021-08-10 | $54.73 | $54.83 | $54.69 | $54.83 | $52.78 | 220,860 |
2021-08-09 | $54.76 | $54.76 | $54.61 | $54.69 | $52.65 | 184,754 |
2021-08-06 | $54.82 | $54.85 | $54.61 | $54.71 | $52.67 | 363,408 |
2021-08-05 | $54.94 | $54.98 | $54.88 | $54.98 | $52.93 | 149,610 |
2021-08-04 | $54.86 | $54.97 | $54.63 | $54.68 | $52.64 | 234,617 |
2021-08-03 | $54.65 | $54.74 | $54.38 | $54.74 | $52.69 | 168,841 |
2021-08-02 | $54.45 | $54.55 | $54.24 | $54.34 | $52.31 | 181,604 |
2021-07-30 | $54.28 | $54.36 | $54.02 | $54.15 | $52.13 | 326,063 |
2021-07-29 | $54.49 | $54.53 | $54.36 | $54.39 | $52.36 | 104,154 |
2021-07-28 | $53.68 | $54.01 | $53.60 | $53.92 | $51.91 | 209,507 |
2021-07-27 | $53.56 | $53.73 | $53.41 | $53.73 | $51.72 | 230,382 |
2021-07-26 | $53.68 | $53.85 | $53.68 | $53.85 | $51.84 | 197,868 |
2021-07-23 | $53.65 | $53.76 | $53.51 | $53.63 | $51.63 | 129,980 |
2021-07-22 | $53.34 | $53.36 | $53.02 | $53.15 | $51.16 | 144,275 |
2021-07-21 | $52.68 | $53.17 | $52.68 | $53.11 | $51.13 | 122,747 |
2021-07-20 | $51.62 | $52.26 | $51.54 | $52.19 | $50.24 | 234,957 |
2021-07-19 | $51.97 | $52.03 | $51.63 | $51.85 | $49.91 | 414,190 |
2021-07-16 | $53.30 | $53.32 | $52.87 | $52.92 | $50.94 | 341,222 |
2021-07-15 | $53.34 | $53.47 | $53.13 | $53.34 | $51.35 | 250,803 |
2021-07-14 | $53.92 | $53.95 | $53.80 | $53.91 | $51.90 | 351,995 |
2021-07-13 | $53.88 | $53.95 | $53.70 | $53.78 | $51.77 | 219,736 |
2021-07-12 | $53.87 | $54.13 | $53.85 | $54.08 | $52.06 | 235,277 |
2021-07-09 | $53.45 | $53.88 | $53.43 | $53.82 | $51.81 | 287,298 |
2021-07-08 | $52.86 | $53.09 | $52.67 | $53.05 | $51.07 | 347,166 |
2021-07-07 | $53.53 | $53.74 | $53.37 | $53.71 | $51.70 | 213,466 |
2021-07-06 | $53.75 | $53.75 | $53.15 | $53.37 | $51.38 | 280,211 |
2021-07-02 | $53.58 | $53.75 | $53.39 | $53.75 | $51.74 | 134,007 |
2021-07-01 | $53.51 | $53.63 | $53.36 | $53.63 | $51.63 | 263,184 |
2021-06-30 | $53.33 | $53.51 | $53.14 | $53.30 | $51.31 | 566,044 |
2021-06-29 | $53.93 | $53.93 | $53.71 | $53.82 | $51.81 | 241,900 |
2021-06-28 | $53.97 | $53.97 | $53.68 | $53.81 | $51.80 | 161,615 |
2021-06-25 | $54.15 | $54.21 | $54.08 | $54.21 | $52.18 | 134,358 |
2021-06-24 | $54.04 | $54.14 | $53.98 | $54.14 | $52.12 | 110,448 |
2021-06-23 | $53.95 | $53.96 | $53.46 | $53.57 | $51.57 | 325,421 |
2021-06-22 | $53.73 | $54.00 | $53.59 | $53.85 | $51.84 | 238,931 |
2021-06-21 | $53.43 | $53.92 | $53.38 | $53.92 | $51.91 | 164,904 |
2021-06-18 | $53.29 | $53.37 | $53.00 | $53.09 | $51.11 | 441,297 |
2021-06-17 | $54.32 | $54.40 | $53.96 | $54.18 | $52.16 | 531,743 |
2021-06-16 | $55.21 | $55.26 | $54.56 | $54.72 | $52.68 | 325,320 |
2021-06-15 | $55.18 | $55.22 | $55.04 | $55.20 | $53.14 | 305,892 |
2021-06-14 | $54.95 | $55.14 | $54.93 | $55.14 | $53.08 | 178,547 |
2021-06-11 | $54.94 | $55.06 | $54.79 | $55.06 | $53.00 | 202,924 |
2021-06-10 | $54.76 | $54.93 | $54.73 | $54.87 | $52.82 | 256,734 |
2021-06-09 | $55.70 | $55.72 | $55.56 | $55.58 | $52.67 | 340,676 |
2021-06-08 | $55.72 | $55.73 | $55.52 | $55.61 | $52.69 | 279,705 |
2021-06-07 | $55.53 | $55.64 | $55.50 | $55.64 | $52.72 | 141,830 |
2021-06-04 | $55.27 | $55.39 | $55.17 | $55.39 | $52.49 | 167,287 |
2021-06-03 | $54.94 | $54.99 | $54.78 | $54.96 | $52.08 | 149,131 |
2021-06-02 | $55.25 | $55.40 | $55.14 | $55.32 | $52.42 | 308,825 |
2021-06-01 | $55.52 | $55.54 | $55.19 | $55.25 | $52.35 | 395,439 |
2021-05-28 | $54.81 | $55.06 | $54.78 | $54.92 | $52.04 | 286,545 |
2021-05-27 | $54.77 | $54.83 | $54.58 | $54.78 | $51.91 | 191,798 |
2021-05-26 | $54.66 | $54.75 | $54.55 | $54.64 | $51.78 | 213,584 |
2021-05-25 | $54.95 | $54.98 | $54.70 | $54.80 | $51.93 | 308,301 |
2021-05-24 | $54.59 | $54.84 | $54.50 | $54.79 | $51.92 | 243,363 |
2021-05-21 | $54.45 | $54.52 | $54.26 | $54.44 | $51.59 | 190,507 |
2021-05-20 | $53.92 | $54.43 | $53.86 | $54.39 | $51.54 | 171,398 |
2021-05-19 | $53.35 | $53.78 | $53.09 | $53.59 | $50.78 | 360,243 |
2021-05-18 | $54.43 | $54.43 | $54.14 | $54.16 | $51.32 | 284,035 |
2021-05-17 | $53.91 | $54.17 | $53.88 | $54.17 | $51.33 | 159,116 |
2021-05-14 | $53.70 | $54.24 | $53.66 | $54.20 | $51.36 | 300,197 |
2021-05-13 | $52.85 | $53.25 | $52.76 | $53.20 | $50.41 | 278,372 |
2021-05-12 | $53.09 | $53.34 | $52.61 | $52.75 | $49.98 | 284,321 |
2021-05-11 | $52.93 | $53.36 | $52.90 | $53.27 | $50.48 | 494,141 |
2021-05-10 | $54.27 | $54.28 | $53.81 | $53.87 | $51.05 | 403,359 |
2021-05-07 | $53.65 | $54.28 | $53.59 | $54.28 | $51.43 | 241,574 |
2021-05-06 | $53.12 | $53.51 | $52.93 | $53.51 | $50.70 | 181,334 |
2021-05-05 | $52.86 | $53.09 | $52.75 | $53.08 | $50.30 | 183,600 |
2021-05-04 | $52.42 | $52.59 | $51.96 | $52.28 | $49.54 | 131,992 |
2021-05-03 | $52.99 | $53.17 | $52.87 | $53.16 | $50.37 | 213,886 |
2021-04-30 | $52.93 | $52.99 | $52.32 | $52.50 | $49.75 | 173,563 |
2021-04-29 | $53.43 | $53.43 | $52.87 | $53.24 | $50.45 | 188,734 |
2021-04-28 | $52.98 | $53.29 | $52.96 | $53.20 | $50.41 | 55,468 |
2021-04-27 | $52.88 | $53.08 | $52.84 | $53.06 | $50.28 | 170,793 |
2021-04-26 | $52.99 | $53.07 | $52.94 | $53.04 | $50.26 | 68,190 |
2021-04-23 | $52.56 | $53.03 | $52.52 | $52.91 | $50.14 | 111,758 |
2021-04-22 | $52.69 | $52.72 | $52.32 | $52.43 | $49.68 | 95,554 |
2021-04-21 | $51.99 | $52.66 | $51.97 | $52.66 | $49.90 | 144,072 |
2021-04-20 | $52.50 | $52.50 | $51.96 | $52.12 | $49.39 | 171,169 |
2021-04-19 | $53.10 | $53.12 | $52.88 | $53.06 | $50.28 | 188,996 |
2021-04-16 | $52.63 | $52.99 | $52.61 | $52.99 | $50.21 | 245,454 |
2021-04-15 | $52.22 | $52.39 | $52.20 | $52.36 | $49.62 | 358,601 |
2021-04-14 | $51.94 | $52.10 | $51.87 | $51.90 | $49.18 | 216,407 |
2021-04-13 | $51.70 | $51.95 | $51.65 | $51.95 | $49.23 | 226,248 |
2021-04-12 | $51.71 | $51.72 | $51.56 | $51.66 | $48.95 | 123,496 |
2021-04-09 | $51.72 | $51.93 | $51.69 | $51.93 | $49.21 | 97,885 |
2021-04-08 | $51.66 | $51.85 | $51.60 | $51.79 | $49.08 | 234,678 |
2021-04-07 | $51.43 | $51.57 | $51.32 | $51.44 | $48.74 | 168,112 |
2021-04-06 | $51.29 | $51.39 | $51.19 | $51.36 | $48.67 | 126,724 |
2021-04-05 | $51.44 | $51.88 | $51.37 | $51.84 | $49.12 | 79,206 |
2021-04-01 | $50.59 | $51.05 | $50.52 | $50.99 | $48.32 | 142,654 |
2021-03-31 | $50.35 | $50.45 | $50.18 | $50.24 | $47.61 | 313,850 |
2021-03-30 | $50.14 | $50.37 | $50.12 | $50.35 | $47.71 | 193,716 |
2021-03-29 | $50.20 | $50.38 | $50.10 | $50.30 | $47.66 | 42,076 |
2021-03-26 | $49.98 | $50.50 | $49.98 | $50.49 | $47.84 | 94,306 |
2021-03-25 | $49.46 | $49.87 | $49.33 | $49.81 | $47.20 | 318,160 |
2021-03-24 | $49.71 | $49.91 | $49.57 | $49.60 | $47.00 | 124,425 |
2021-03-23 | $50.09 | $50.16 | $49.64 | $49.71 | $47.10 | 136,565 |
2021-03-22 | $50.25 | $50.50 | $50.20 | $50.38 | $47.74 | 113,328 |
2021-03-19 | $50.04 | $50.30 | $49.81 | $50.20 | $47.57 | 175,324 |
2021-03-18 | $50.44 | $50.75 | $50.14 | $50.14 | $47.51 | 179,564 |
2021-03-17 | $50.31 | $50.82 | $50.23 | $50.75 | $48.09 | 208,942 |
2021-03-16 | $50.53 | $50.53 | $50.38 | $50.50 | $47.85 | 133,658 |
2021-03-15 | $50.35 | $50.45 | $50.00 | $50.45 | $47.81 | 109,517 |
2021-03-12 | $50.04 | $50.55 | $50.03 | $50.55 | $47.90 | 144,427 |
2021-03-11 | $50.35 | $50.54 | $50.21 | $50.51 | $47.86 | 188,734 |
2021-03-10 | $50.04 | $50.13 | $49.82 | $50.10 | $47.47 | 167,274 |
2021-03-09 | $49.71 | $49.85 | $49.62 | $49.71 | $47.10 | 203,011 |
2021-03-08 | $48.90 | $49.38 | $48.82 | $49.06 | $46.49 | 375,224 |
2021-03-05 | $49.04 | $49.07 | $48.35 | $49.04 | $46.47 | 666,346 |
2021-03-04 | $49.28 | $49.50 | $48.45 | $48.76 | $46.20 | 197,933 |
2021-03-03 | $49.39 | $49.60 | $49.13 | $49.20 | $46.62 | 247,011 |
2021-03-02 | $49.56 | $49.73 | $49.43 | $49.60 | $47.00 | 276,123 |
2021-03-01 | $49.12 | $49.45 | $49.08 | $49.44 | $46.85 | 158,064 |
2021-02-26 | $49.12 | $49.12 | $48.46 | $48.60 | $46.05 | 160,882 |
2021-02-25 | $50.15 | $50.24 | $49.07 | $49.16 | $46.58 | 197,386 |
2021-02-24 | $49.49 | $50.00 | $49.34 | $49.98 | $47.36 | 170,935 |
2021-02-23 | $49.41 | $49.65 | $48.95 | $49.57 | $46.97 | 101,175 |
2021-02-22 | $49.54 | $49.84 | $49.49 | $49.56 | $46.96 | 137,880 |
2021-02-19 | $49.76 | $49.92 | $49.57 | $49.66 | $47.06 | 90,689 |
2021-02-18 | $49.46 | $49.57 | $49.17 | $49.56 | $46.96 | 155,246 |
2021-02-17 | $49.64 | $49.73 | $49.41 | $49.70 | $47.09 | 156,303 |
2021-02-16 | $50.16 | $50.27 | $50.03 | $50.14 | $47.51 | 161,868 |
2021-02-12 | $49.24 | $49.69 | $49.23 | $49.69 | $47.09 | 102,905 |
2021-02-11 | $49.26 | $49.35 | $49.08 | $49.35 | $46.76 | 135,648 |
2021-02-10 | $49.35 | $49.35 | $48.78 | $49.02 | $46.45 | 170,092 |
2021-02-09 | $48.98 | $49.22 | $48.91 | $49.20 | $46.62 | 131,256 |
2021-02-08 | $48.97 | $49.05 | $48.73 | $48.87 | $46.31 | 155,100 |
2021-02-05 | $48.63 | $48.78 | $48.44 | $48.74 | $46.18 | 931,582 |
2021-02-04 | $48.24 | $48.43 | $48.22 | $48.41 | $45.87 | 233,260 |
2021-02-03 | $48.30 | $48.44 | $48.13 | $48.41 | $45.87 | 123,996 |
2021-02-02 | $48.17 | $48.39 | $48.03 | $48.32 | $45.79 | 206,013 |
2021-02-01 | $47.91 | $47.92 | $47.69 | $47.87 | $45.36 | 242,986 |
2021-01-29 | $47.76 | $47.87 | $47.04 | $47.23 | $44.75 | 436,155 |
2021-01-28 | $48.20 | $48.54 | $48.17 | $48.28 | $45.75 | 353,358 |
2021-01-27 | $48.09 | $48.40 | $47.62 | $47.88 | $45.37 | 215,465 |
2021-01-26 | $49.11 | $49.17 | $48.91 | $49.11 | $46.54 | 123,499 |
2021-01-25 | $48.69 | $48.93 | $48.40 | $48.89 | $46.33 | 156,201 |
2021-01-22 | $49.11 | $49.32 | $49.06 | $49.19 | $46.61 | 86,023 |
2021-01-21 | $49.53 | $49.56 | $49.21 | $49.55 | $46.95 | 156,246 |
2021-01-20 | $49.20 | $49.39 | $49.09 | $49.38 | $46.79 | 165,416 |
2021-01-19 | $49.09 | $49.11 | $48.85 | $49.09 | $46.52 | 222,711 |
2021-01-15 | $48.91 | $49.00 | $48.47 | $48.74 | $46.18 | 377,224 |
2021-01-14 | $49.24 | $49.63 | $49.24 | $49.48 | $46.89 | 264,527 |
2021-01-13 | $49.22 | $49.33 | $49.05 | $49.16 | $46.58 | 123,222 |
2021-01-12 | $49.09 | $49.36 | $48.92 | $49.35 | $46.76 | 377,285 |
2021-01-11 | $48.85 | $49.28 | $48.85 | $49.15 | $46.57 | 93,575 |
2021-01-08 | $49.80 | $49.91 | $49.41 | $49.91 | $47.29 | 101,935 |
2021-01-07 | $49.55 | $49.67 | $49.46 | $49.60 | $47.00 | 70,602 |
2021-01-06 | $49.14 | $49.77 | $49.14 | $49.53 | $46.93 | 122,223 |
2021-01-05 | $48.48 | $48.98 | $48.46 | $48.86 | $46.30 | 190,586 |
2021-01-04 | $49.18 | $49.23 | $48.23 | $48.43 | $45.89 | 345,435 |
2020-12-31 | $48.24 | $48.24 | $47.75 | $47.92 | $45.41 | 193,524 |
2020-12-30 | $48.64 | $48.73 | $48.38 | $48.43 | $45.89 | 172,415 |
2020-12-29 | $48.70 | $48.73 | $48.35 | $48.42 | $45.88 | 101,223 |
2020-12-28 | $48.20 | $48.34 | $48.06 | $48.14 | $45.62 | 132,531 |
2020-12-24 | $47.68 | $47.79 | $47.61 | $47.76 | $45.26 | 45,094 |
2020-12-23 | $47.55 | $47.75 | $47.51 | $47.67 | $45.17 | 158,147 |
2020-12-22 | $47.13 | $47.17 | $46.97 | $47.11 | $44.64 | 145,591 |
2020-12-21 | $46.54 | $47.26 | $46.33 | $47.16 | $44.69 | 364,096 |
2020-12-18 | $48.14 | $48.14 | $47.84 | $47.97 | $45.46 | 289,124 |
2020-12-17 | $48.21 | $48.32 | $48.11 | $48.15 | $45.63 | 376,315 |
2020-12-16 | $47.65 | $47.86 | $47.56 | $47.77 | $45.27 | 231,763 |
2020-12-15 | $47.22 | $47.55 | $47.09 | $47.55 | $45.06 | 98,867 |
2020-12-14 | $47.26 | $47.30 | $46.90 | $46.90 | $44.44 | 150,184 |
2020-12-11 | $47.20 | $47.34 | $46.98 | $47.28 | $44.47 | 608,685 |
2020-12-10 | $47.29 | $47.77 | $47.29 | $47.57 | $44.74 | 188,576 |
2020-12-09 | $47.85 | $47.88 | $47.34 | $47.63 | $44.80 | 264,076 |
2020-12-08 | $47.33 | $47.67 | $47.33 | $47.65 | $44.82 | 259,916 |
2020-12-07 | $47.52 | $47.64 | $47.38 | $47.46 | $44.64 | 192,089 |
2020-12-04 | $47.66 | $47.82 | $47.63 | $47.71 | $44.88 | 119,648 |
2020-12-03 | $47.42 | $47.55 | $47.21 | $47.29 | $44.48 | 162,879 |
2020-12-02 | $46.97 | $47.29 | $46.94 | $47.25 | $44.44 | 148,614 |
2020-12-01 | $46.78 | $47.20 | $46.77 | $47.19 | $44.39 | 279,446 |
2020-11-30 | $46.99 | $46.99 | $46.06 | $46.06 | $43.32 | 552,816 |
2020-11-27 | $46.59 | $46.87 | $46.59 | $46.83 | $44.05 | 444,700 |
2020-11-25 | $46.45 | $46.73 | $46.37 | $46.66 | $43.89 | 110,334 |
2020-11-24 | $46.25 | $46.66 | $46.24 | $46.65 | $43.88 | 657,372 |
2020-11-23 | $46.15 | $46.19 | $45.72 | $45.93 | $43.20 | 139,309 |
2020-11-20 | $45.90 | $46.06 | $45.85 | $45.97 | $43.24 | 63,170 |
2020-11-19 | $45.66 | $46.05 | $45.59 | $46.03 | $43.30 | 64,686 |
2020-11-18 | $46.09 | $46.18 | $45.70 | $45.70 | $42.99 | 94,731 |
2020-11-17 | $45.87 | $46.08 | $45.69 | $45.95 | $43.22 | 172,937 |
2020-11-16 | $46.02 | $46.07 | $45.75 | $46.01 | $43.28 | 285,298 |
2020-11-13 | $45.26 | $45.60 | $45.22 | $45.58 | $42.87 | 298,331 |
2020-11-12 | $45.18 | $45.33 | $44.78 | $44.88 | $42.21 | 130,588 |
2020-11-11 | $45.41 | $45.55 | $45.31 | $45.55 | $42.84 | 354,157 |
2020-11-10 | $45.12 | $45.34 | $45.00 | $45.11 | $42.43 | 247,979 |
2020-11-09 | $45.20 | $45.22 | $44.40 | $44.44 | $41.80 | 698,615 |
2020-11-06 | $43.27 | $43.31 | $43.08 | $43.16 | $40.60 | 202,475 |
2020-11-05 | $42.98 | $43.13 | $42.76 | $43.02 | $40.46 | 175,801 |
2020-11-04 | $41.72 | $42.40 | $41.54 | $42.01 | $39.51 | 386,093 |
2020-11-03 | $41.09 | $41.58 | $41.08 | $41.43 | $38.97 | 169,987 |
2020-11-02 | $40.11 | $40.26 | $39.91 | $40.22 | $37.83 | 269,608 |
2020-10-30 | $39.66 | $39.75 | $39.33 | $39.61 | $37.26 | 474,517 |
2020-10-29 | $39.57 | $39.92 | $39.29 | $39.76 | $37.40 | 164,907 |
2020-10-28 | $39.95 | $40.07 | $39.56 | $39.65 | $37.29 | 325,158 |
2020-10-27 | $41.63 | $41.65 | $41.18 | $41.23 | $38.78 | 173,121 |
2020-10-26 | $42.16 | $42.16 | $41.50 | $41.81 | $39.33 | 650,212 |
2020-10-23 | $42.76 | $42.78 | $42.46 | $42.78 | $40.24 | 101,577 |
2020-10-22 | $42.28 | $42.44 | $42.03 | $42.35 | $39.83 | 186,332 |
2020-10-21 | $42.56 | $42.78 | $42.32 | $42.34 | $39.83 | 97,131 |
2020-10-20 | $42.98 | $43.11 | $42.80 | $42.82 | $40.28 | 212,886 |
2020-10-19 | $42.92 | $43.01 | $42.42 | $42.47 | $39.95 | 137,463 |
2020-10-16 | $42.64 | $42.89 | $42.62 | $42.70 | $40.16 | 76,635 |
2020-10-15 | $41.95 | $42.39 | $41.90 | $42.32 | $39.81 | 301,234 |
2020-10-14 | $43.22 | $43.31 | $42.91 | $42.96 | $40.41 | 126,299 |
2020-10-13 | $43.26 | $43.28 | $43.04 | $43.13 | $40.57 | 98,504 |
2020-10-12 | $43.60 | $43.80 | $43.59 | $43.76 | $41.16 | 54,592 |
2020-10-09 | $43.38 | $43.53 | $43.30 | $43.47 | $40.89 | 91,342 |
2020-10-08 | $42.89 | $43.08 | $42.87 | $43.07 | $40.51 | 240,004 |
2020-10-07 | $42.59 | $42.74 | $42.50 | $42.66 | $40.13 | 252,116 |
2020-10-06 | $42.97 | $42.97 | $42.23 | $42.29 | $39.78 | 129,782 |
2020-10-05 | $42.64 | $42.91 | $42.61 | $42.91 | $40.36 | 109,710 |
2020-10-02 | $41.68 | $42.29 | $41.68 | $42.17 | $39.67 | 120,996 |
2020-10-01 | $42.20 | $42.25 | $41.94 | $42.16 | $39.66 | 132,564 |
2020-09-30 | $42.06 | $42.30 | $41.74 | $41.86 | $39.37 | 344,097 |
2020-09-29 | $42.14 | $42.29 | $41.94 | $42.09 | $39.59 | 122,679 |
2020-09-28 | $42.01 | $42.13 | $41.98 | $42.10 | $39.60 | 254,257 |
2020-09-25 | $40.81 | $41.38 | $40.70 | $41.34 | $38.88 | 297,235 |
2020-09-24 | $41.28 | $41.60 | $41.00 | $41.28 | $38.83 | 377,259 |
2020-09-23 | $42.07 | $42.09 | $41.30 | $41.35 | $38.89 | 411,131 |
2020-09-22 | $41.98 | $42.00 | $41.49 | $41.88 | $39.39 | 118,369 |
2020-09-21 | $42.03 | $42.06 | $41.53 | $41.99 | $39.50 | 372,402 |
2020-09-18 | $43.55 | $43.61 | $43.19 | $43.33 | $40.76 | 86,769 |
2020-09-17 | $43.41 | $43.80 | $43.38 | $43.73 | $41.13 | 259,675 |
2020-09-16 | $43.78 | $44.05 | $43.60 | $43.63 | $41.04 | 65,358 |
2020-09-15 | $43.89 | $43.94 | $43.62 | $43.68 | $41.09 | 275,253 |
2020-09-14 | $43.60 | $43.63 | $43.38 | $43.38 | $40.80 | 127,699 |
2020-09-11 | $43.32 | $43.50 | $43.05 | $43.28 | $40.71 | 193,032 |
2020-09-10 | $43.71 | $43.80 | $42.83 | $42.84 | $40.30 | 335,573 |
2020-09-09 | $43.29 | $43.64 | $43.27 | $43.43 | $40.85 | 234,955 |
2020-09-08 | $42.45 | $42.84 | $42.28 | $42.42 | $39.90 | 216,901 |
2020-09-04 | $43.18 | $43.27 | $42.20 | $43.03 | $40.47 | 299,855 |
2020-09-03 | $43.96 | $43.97 | $42.74 | $42.93 | $40.38 | 210,055 |
2020-09-02 | $43.66 | $44.03 | $43.51 | $43.98 | $41.37 | 231,025 |
2020-09-01 | $43.33 | $43.47 | $43.14 | $43.29 | $40.72 | 162,736 |
2020-08-31 | $43.62 | $43.79 | $43.34 | $43.34 | $40.77 | 202,456 |
2020-08-28 | $43.74 | $43.79 | $43.48 | $43.75 | $41.15 | 150,167 |
2020-08-27 | $44.05 | $44.05 | $43.30 | $43.43 | $40.85 | 211,578 |
2020-08-26 | $43.62 | $44.00 | $43.62 | $44.00 | $41.39 | 122,554 |
2020-08-25 | $43.88 | $43.91 | $43.34 | $43.65 | $41.06 | 393,163 |
2020-08-24 | $43.67 | $43.68 | $43.39 | $43.55 | $40.96 | 116,797 |
2020-08-21 | $42.56 | $42.93 | $42.54 | $42.87 | $40.32 | 439,293 |
2020-08-20 | $42.95 | $43.31 | $42.87 | $43.27 | $40.70 | 337,409 |
2020-08-19 | $43.81 | $43.83 | $43.34 | $43.39 | $40.81 | 296,780 |
2020-08-18 | $43.86 | $43.86 | $43.43 | $43.53 | $40.94 | 127,066 |
2020-08-17 | $43.56 | $43.62 | $43.50 | $43.55 | $40.96 | 60,726 |
2020-08-14 | $43.22 | $43.35 | $43.10 | $43.21 | $40.64 | 129,678 |
2020-08-13 | $43.91 | $44.00 | $43.55 | $43.68 | $41.09 | 197,594 |
2020-08-12 | $43.80 | $44.11 | $43.74 | $43.94 | $41.33 | 501,292 |
2020-08-11 | $43.46 | $43.55 | $42.89 | $42.98 | $40.43 | 296,051 |
2020-08-10 | $42.67 | $42.79 | $42.54 | $42.78 | $40.24 | 281,190 |
2020-08-07 | $42.41 | $42.69 | $42.38 | $42.67 | $40.14 | 94,226 |
2020-08-06 | $42.67 | $42.96 | $42.55 | $42.93 | $40.38 | 67,329 |
2020-08-05 | $43.06 | $43.18 | $42.84 | $42.84 | $40.30 | 131,321 |
2020-08-04 | $42.18 | $42.66 | $42.17 | $42.63 | $40.10 | 81,931 |
2020-08-03 | $42.16 | $42.54 | $42.08 | $42.51 | $39.98 | 140,976 |
2020-07-31 | $42.54 | $42.54 | $41.42 | $41.71 | $39.23 | 253,392 |
2020-07-30 | $42.17 | $42.68 | $41.87 | $42.62 | $40.09 | 158,682 |
2020-07-29 | $43.07 | $43.34 | $42.93 | $43.26 | $40.69 | 110,889 |
2020-07-28 | $42.78 | $43.02 | $42.71 | $42.77 | $40.23 | 110,130 |
2020-07-27 | $42.79 | $43.04 | $42.75 | $42.93 | $40.38 | 109,172 |
2020-07-24 | $42.51 | $42.62 | $42.38 | $42.51 | $39.98 | 75,049 |
2020-07-23 | $43.09 | $43.23 | $42.70 | $42.81 | $40.27 | 255,130 |
2020-07-22 | $43.09 | $43.23 | $43.02 | $43.17 | $40.61 | 131,339 |
2020-07-21 | $43.13 | $43.27 | $42.97 | $43.04 | $40.48 | 204,431 |
2020-07-20 | $42.74 | $42.96 | $42.62 | $42.91 | $40.36 | 128,085 |
2020-07-17 | $42.48 | $42.68 | $42.40 | $42.64 | $40.11 | 73,881 |
2020-07-16 | $42.34 | $42.54 | $42.28 | $42.36 | $39.84 | 117,659 |
2020-07-15 | $42.67 | $42.82 | $42.38 | $42.56 | $40.03 | 197,942 |
2020-07-14 | $41.40 | $42.06 | $41.40 | $42.02 | $39.52 | 122,098 |
2020-07-13 | $41.85 | $42.10 | $41.25 | $41.34 | $38.88 | 140,391 |
2020-07-10 | $41.28 | $41.57 | $41.15 | $41.54 | $39.07 | 106,543 |
2020-07-09 | $41.68 | $41.68 | $40.86 | $41.09 | $38.65 | 147,200 |
2020-07-08 | $41.30 | $41.70 | $41.27 | $41.67 | $39.19 | 144,631 |
2020-07-07 | $41.47 | $41.59 | $41.17 | $41.21 | $38.76 | 534,198 |
2020-07-06 | $41.78 | $41.89 | $41.62 | $41.87 | $39.38 | 121,620 |
2020-07-02 | $41.28 | $41.49 | $41.08 | $41.11 | $38.67 | 270,718 |
2020-07-01 | $40.45 | $40.82 | $40.45 | $40.73 | $38.31 | 115,919 |
2020-06-30 | $40.16 | $40.68 | $40.08 | $40.40 | $38.00 | 463,199 |
2020-06-29 | $40.36 | $40.56 | $40.14 | $40.49 | $38.08 | 151,084 |
2020-06-26 | $40.61 | $40.63 | $39.96 | $40.01 | $37.63 | 101,232 |
2020-06-25 | $40.08 | $40.77 | $39.91 | $40.74 | $38.32 | 209,592 |
2020-06-24 | $40.72 | $40.78 | $39.96 | $40.11 | $37.73 | 190,656 |
2020-06-23 | $41.47 | $41.59 | $41.19 | $41.21 | $38.76 | 143,379 |
2020-06-22 | $40.74 | $41.01 | $40.55 | $40.97 | $38.54 | 310,347 |
2020-06-19 | $41.16 | $41.24 | $40.35 | $40.39 | $37.99 | 176,029 |
2020-06-18 | $40.49 | $40.75 | $40.43 | $40.54 | $38.13 | 114,184 |
2020-06-17 | $41.06 | $41.11 | $40.77 | $40.85 | $38.42 | 254,095 |
2020-06-16 | $41.08 | $41.15 | $40.28 | $40.72 | $38.30 | 111,243 |
2020-06-15 | $39.27 | $40.38 | $39.12 | $40.24 | $37.85 | 201,124 |
2020-06-12 | $40.78 | $40.95 | $39.77 | $40.35 | $37.49 | 446,368 |
2020-06-11 | $41.00 | $41.07 | $39.57 | $39.63 | $36.82 | 289,229 |
2020-06-10 | $42.45 | $42.60 | $42.05 | $42.16 | $39.18 | 306,244 |
2020-06-09 | $42.11 | $42.47 | $42.08 | $42.31 | $39.31 | 343,543 |
2020-06-08 | $42.71 | $43.02 | $42.51 | $42.98 | $39.94 | 169,621 |
2020-06-05 | $42.59 | $42.82 | $42.41 | $42.49 | $39.48 | 241,989 |
2020-06-04 | $41.53 | $41.91 | $41.47 | $41.69 | $38.74 | 165,182 |
2020-06-03 | $41.24 | $41.93 | $41.22 | $41.82 | $38.86 | 935,289 |
2020-06-02 | $40.40 | $40.62 | $40.31 | $40.62 | $37.74 | 474,820 |
2020-06-01 | $39.54 | $40.17 | $39.54 | $40.16 | $37.32 | 189,356 |
2020-05-29 | $39.37 | $39.43 | $38.86 | $39.28 | $36.50 | 182,142 |
2020-05-28 | $39.33 | $39.73 | $39.24 | $39.26 | $36.48 | 246,191 |
2020-05-27 | $38.84 | $38.95 | $38.47 | $38.90 | $36.15 | 336,004 |
2020-05-26 | $38.45 | $38.62 | $38.35 | $38.37 | $35.65 | 212,394 |
2020-05-22 | $37.28 | $37.47 | $37.14 | $37.42 | $34.77 | 666,812 |
2020-05-21 | $37.88 | $37.98 | $37.42 | $37.52 | $34.86 | 228,963 |
2020-05-20 | $37.69 | $38.03 | $37.64 | $37.84 | $35.16 | 225,973 |
2020-05-19 | $37.32 | $37.48 | $37.01 | $37.01 | $34.39 | 244,115 |
2020-05-18 | $36.91 | $37.71 | $36.91 | $37.55 | $34.89 | 234,866 |
2020-05-15 | $35.83 | $36.06 | $35.66 | $35.95 | $33.40 | 221,831 |
2020-05-14 | $35.34 | $35.92 | $35.10 | $35.89 | $33.35 | 299,435 |
2020-05-13 | $36.75 | $36.77 | $35.97 | $36.19 | $33.63 | 181,212 |
2020-05-12 | $37.30 | $37.34 | $36.67 | $36.69 | $34.09 | 308,133 |
2020-05-11 | $36.86 | $37.22 | $36.86 | $37.15 | $34.52 | 160,055 |
2020-05-08 | $37.17 | $37.35 | $37.12 | $37.33 | $34.69 | 164,796 |
2020-05-07 | $36.63 | $36.90 | $36.50 | $36.72 | $34.12 | 230,307 |
2020-05-06 | $36.64 | $36.64 | $36.12 | $36.12 | $33.56 | 232,796 |
2020-05-05 | $36.54 | $36.72 | $36.32 | $36.39 | $33.81 | 176,244 |
2020-05-04 | $36.22 | $36.47 | $36.04 | $36.47 | $33.89 | 708,062 |
2020-05-01 | $36.86 | $36.87 | $36.37 | $36.51 | $33.93 | 279,746 |
2020-04-30 | $37.50 | $37.61 | $37.07 | $37.28 | $34.64 | 344,772 |
2020-04-29 | $37.78 | $38.14 | $37.69 | $37.98 | $35.29 | 344,051 |
2020-04-28 | $37.48 | $37.48 | $36.96 | $36.99 | $34.37 | 393,635 |
2020-04-27 | $36.40 | $36.84 | $36.38 | $36.73 | $34.13 | 189,797 |
2020-04-24 | $36.07 | $36.28 | $35.78 | $36.21 | $33.65 | 139,440 |
2020-04-23 | $35.99 | $36.59 | $35.68 | $35.77 | $33.24 | 324,598 |
2020-04-22 | $36.05 | $36.09 | $35.85 | $36.05 | $33.50 | 318,931 |
2020-04-21 | $35.59 | $35.95 | $35.37 | $35.51 | $33.00 | 240,145 |
2020-04-20 | $36.27 | $36.84 | $36.23 | $36.26 | $33.69 | 391,769 |
2020-04-17 | $36.58 | $36.80 | $36.28 | $36.76 | $34.16 | 1,004,351 |
2020-04-16 | $35.71 | $35.73 | $35.21 | $35.57 | $33.05 | 1,949,433 |
2020-04-15 | $35.63 | $35.73 | $35.33 | $35.47 | $32.96 | 370,174 |
2020-04-14 | $36.79 | $37.12 | $36.73 | $36.92 | $34.31 | 713,374 |
2020-04-13 | $36.53 | $36.76 | $36.04 | $36.24 | $33.67 | 416,706 |
2020-04-09 | $36.44 | $36.86 | $36.25 | $36.76 | $34.16 | 396,389 |
2020-04-08 | $35.64 | $36.01 | $35.35 | $35.90 | $33.36 | 817,081 |
2020-04-07 | $36.36 | $36.36 | $35.38 | $35.38 | $32.88 | 438,201 |
2020-04-06 | $34.73 | $35.41 | $34.63 | $35.22 | $32.73 | 451,482 |
2020-04-03 | $33.85 | $33.95 | $33.37 | $33.62 | $31.24 | 466,676 |
2020-04-02 | $33.85 | $34.57 | $33.65 | $34.32 | $31.89 | 615,223 |
2020-04-01 | $34.15 | $34.51 | $33.60 | $33.68 | $31.30 | 426,735 |
2020-03-31 | $35.14 | $35.58 | $34.82 | $35.33 | $32.83 | 419,176 |
2020-03-30 | $34.66 | $35.34 | $34.39 | $35.32 | $32.82 | 663,404 |
2020-03-27 | $34.28 | $35.33 | $34.00 | $34.67 | $32.22 | 746,261 |
2020-03-26 | $34.44 | $35.98 | $34.44 | $35.91 | $33.37 | 617,282 |
2020-03-25 | $33.29 | $34.85 | $32.91 | $34.24 | $31.82 | 433,145 |
2020-03-24 | $32.42 | $33.21 | $32.06 | $32.90 | $30.57 | 616,664 |
2020-03-23 | $30.73 | $31.05 | $30.10 | $30.20 | $28.06 | 585,243 |
2020-03-20 | $31.71 | $32.06 | $30.36 | $30.45 | $28.29 | 526,462 |
2020-03-19 | $30.16 | $31.55 | $29.96 | $30.84 | $28.66 | 497,056 |
2020-03-18 | $30.32 | $31.12 | $29.49 | $30.18 | $28.04 | 1,216,540 |
2020-03-17 | $31.25 | $32.51 | $30.74 | $32.41 | $30.12 | 540,275 |
2020-03-16 | $30.27 | $32.20 | $29.77 | $31.01 | $28.81 | 483,997 |
2020-03-13 | $35.08 | $35.19 | $32.77 | $34.97 | $32.49 | 813,513 |
2020-03-12 | $34.40 | $34.42 | $32.51 | $32.97 | $30.64 | 1,261,791 |
2020-03-11 | $38.38 | $38.46 | $36.90 | $37.19 | $34.56 | 1,430,970 |
2020-03-10 | $39.56 | $39.57 | $38.03 | $39.39 | $36.60 | 1,876,982 |
2020-03-09 | $38.87 | $39.57 | $37.92 | $38.02 | $35.33 | 510,994 |
2020-03-06 | $41.57 | $41.93 | $41.21 | $41.65 | $38.70 | 1,152,689 |
2020-03-05 | $42.52 | $42.86 | $42.12 | $42.29 | $39.30 | 844,778 |
2020-03-04 | $43.08 | $43.73 | $42.72 | $43.67 | $40.58 | 571,654 |
2020-03-03 | $43.03 | $43.49 | $41.87 | $42.15 | $39.17 | 815,189 |
2020-03-02 | $41.89 | $42.55 | $41.51 | $42.53 | $39.52 | 732,475 |
2020-02-28 | $41.20 | $41.86 | $40.78 | $41.78 | $38.82 | 1,501,907 |
2020-02-27 | $42.74 | $43.28 | $42.12 | $42.12 | $39.14 | 1,202,996 |
2020-02-26 | $43.77 | $44.08 | $43.41 | $43.44 | $40.36 | 644,211 |
2020-02-25 | $44.43 | $44.47 | $43.38 | $43.40 | $40.33 | 733,335 |
2020-02-24 | $44.48 | $44.77 | $44.35 | $44.42 | $41.28 | 969,058 |
2020-02-21 | $46.46 | $46.52 | $46.29 | $46.43 | $43.14 | 143,597 |
2020-02-20 | $46.69 | $46.82 | $46.36 | $46.56 | $43.26 | 130,027 |
2020-02-19 | $46.75 | $46.86 | $46.73 | $46.84 | $43.52 | 370,598 |
2020-02-18 | $46.51 | $46.64 | $46.50 | $46.57 | $43.27 | 193,405 |
2020-02-14 | $46.84 | $46.84 | $46.64 | $46.78 | $43.47 | 104,965 |
2020-02-13 | $46.66 | $46.86 | $46.57 | $46.74 | $43.43 | 222,821 |
2020-02-12 | $47.06 | $47.11 | $46.96 | $47.11 | $43.77 | 173,114 |
2020-02-11 | $46.83 | $46.92 | $46.79 | $46.84 | $43.52 | 150,138 |
2020-02-10 | $46.32 | $46.56 | $46.32 | $46.56 | $43.26 | 142,325 |
2020-02-07 | $46.52 | $46.58 | $46.38 | $46.44 | $43.15 | 378,924 |
2020-02-06 | $46.84 | $46.85 | $46.73 | $46.85 | $43.53 | 253,933 |
2020-02-05 | $46.69 | $46.78 | $46.60 | $46.77 | $43.46 | 224,402 |
2020-02-04 | $46.20 | $46.30 | $46.15 | $46.24 | $42.97 | 290,799 |
2020-02-03 | $45.50 | $45.75 | $45.47 | $45.52 | $42.30 | 277,591 |
2020-01-31 | $45.82 | $45.84 | $45.34 | $45.48 | $42.26 | 404,095 |
2020-01-30 | $45.91 | $46.23 | $45.85 | $46.21 | $42.94 | 1,185,835 |
2020-01-29 | $46.34 | $46.45 | $46.20 | $46.27 | $42.99 | 177,706 |
2020-01-28 | $45.95 | $46.26 | $45.92 | $46.21 | $42.94 | 207,696 |
2020-01-27 | $45.87 | $45.97 | $45.75 | $45.81 | $42.57 | 219,578 |
2020-01-24 | $47.13 | $47.13 | $46.67 | $46.77 | $43.46 | 135,351 |
2020-01-23 | $46.81 | $46.92 | $46.58 | $46.88 | $43.56 | 204,893 |
2020-01-22 | $47.16 | $47.19 | $47.04 | $47.07 | $43.74 | 263,646 |
2020-01-21 | $47.21 | $47.23 | $47.03 | $47.04 | $43.71 | 290,973 |
2020-01-17 | $47.38 | $47.42 | $47.28 | $47.42 | $44.06 | 149,554 |
2020-01-16 | $47.03 | $47.19 | $46.96 | $47.19 | $43.85 | 188,480 |
2020-01-15 | $46.95 | $47.04 | $46.91 | $46.93 | $43.61 | 154,898 |
2020-01-14 | $46.79 | $46.99 | $46.78 | $46.96 | $43.64 | 342,801 |
2020-01-13 | $46.72 | $46.93 | $46.62 | $46.93 | $43.61 | 307,922 |
2020-01-10 | $46.82 | $46.93 | $46.64 | $46.72 | $43.41 | 140,579 |
2020-01-09 | $46.85 | $46.95 | $46.77 | $46.95 | $43.63 | 383,098 |
2020-01-08 | $46.65 | $46.98 | $46.63 | $46.81 | $43.50 | 588,153 |
2020-01-07 | $46.87 | $46.87 | $46.70 | $46.72 | $43.41 | 355,197 |
2020-01-06 | $46.66 | $47.00 | $46.66 | $46.99 | $43.66 | 244,706 |
2020-01-03 | $46.73 | $47.04 | $46.73 | $46.82 | $43.51 | 191,760 |
2020-01-02 | $47.28 | $47.37 | $47.13 | $47.33 | $43.98 | 572,518 |
2019-12-31 | $46.76 | $46.98 | $46.58 | $46.96 | $43.64 | 367,094 |
2019-12-30 | $47.05 | $47.07 | $46.68 | $46.68 | $43.38 | 266,338 |
2019-12-27 | $47.08 | $47.13 | $47.00 | $47.00 | $43.67 | 131,248 |
2019-12-26 | $46.63 | $46.85 | $46.63 | $46.82 | $43.51 | 102,221 |
2019-12-24 | $46.63 | $46.65 | $46.57 | $46.64 | $43.34 | 64,823 |
2019-12-23 | $46.56 | $46.64 | $46.56 | $46.64 | $43.34 | 168,882 |
2019-12-20 | $46.56 | $46.59 | $46.49 | $46.53 | $43.24 | 521,758 |
2019-12-19 | $46.30 | $46.40 | $46.23 | $46.37 | $43.09 | 195,815 |
2019-12-18 | $46.40 | $46.43 | $46.27 | $46.36 | $43.08 | 284,656 |
2019-12-17 | $46.46 | $46.50 | $46.40 | $46.41 | $43.12 | 293,945 |
2019-12-16 | $46.75 | $46.81 | $46.69 | $46.74 | $43.43 | 459,449 |
2019-12-13 | $46.42 | $46.67 | $46.25 | $46.43 | $42.86 | 371,339 |
2019-12-12 | $45.65 | $46.02 | $45.65 | $46.01 | $42.47 | 293,675 |
2019-12-11 | $45.41 | $45.68 | $45.41 | $45.63 | $42.12 | 161,151 |
2019-12-10 | $45.30 | $45.49 | $45.23 | $45.41 | $41.92 | 143,147 |
2019-12-09 | $45.50 | $45.58 | $45.36 | $45.39 | $41.90 | 222,527 |
2019-12-06 | $45.53 | $45.59 | $45.46 | $45.59 | $42.09 | 489,586 |
2019-12-05 | $45.29 | $45.32 | $45.10 | $45.19 | $41.72 | 480,664 |
2019-12-04 | $45.10 | $45.28 | $45.09 | $45.27 | $41.79 | 217,845 |
2019-12-03 | $44.61 | $44.87 | $44.50 | $44.84 | $41.39 | 229,054 |
2019-12-02 | $45.27 | $45.28 | $44.89 | $45.03 | $41.57 | 403,824 |
2019-11-29 | $45.43 | $45.51 | $45.37 | $45.39 | $41.90 | 120,322 |
2019-11-27 | $45.59 | $45.66 | $45.54 | $45.65 | $42.14 | 92,366 |
2019-11-26 | $45.50 | $45.58 | $45.47 | $45.58 | $42.08 | 136,750 |
2019-11-25 | $45.36 | $45.53 | $45.36 | $45.53 | $42.03 | 108,663 |
2019-11-22 | $45.30 | $45.30 | $45.08 | $45.16 | $41.69 | 130,084 |
2019-11-21 | $45.11 | $45.11 | $44.94 | $45.05 | $41.59 | 169,597 |
2019-11-20 | $45.14 | $45.23 | $44.99 | $45.13 | $41.66 | 418,784 |
2019-11-19 | $45.69 | $45.69 | $45.36 | $45.40 | $41.91 | 182,968 |
2019-11-18 | $45.32 | $45.53 | $45.31 | $45.46 | $41.97 | 132,995 |
2019-11-15 | $45.22 | $45.42 | $45.22 | $45.40 | $41.91 | 110,254 |
2019-11-14 | $45.06 | $45.19 | $45.01 | $45.19 | $41.72 | 655,652 |
2019-11-13 | $45.07 | $45.22 | $45.07 | $45.20 | $41.73 | 254,806 |
2019-11-12 | $45.27 | $45.39 | $45.23 | $45.29 | $41.81 | 230,855 |
2019-11-11 | $45.10 | $45.27 | $45.10 | $45.24 | $41.76 | 76,539 |
2019-11-08 | $45.17 | $45.31 | $45.10 | $45.31 | $41.83 | 180,593 |
2019-11-07 | $45.42 | $45.46 | $45.30 | $45.30 | $41.82 | 430,745 |
2019-11-06 | $45.30 | $45.39 | $45.22 | $45.31 | $41.83 | 259,881 |
2019-11-05 | $45.30 | $45.33 | $45.16 | $45.25 | $41.77 | 372,535 |
2019-11-04 | $45.47 | $45.55 | $45.32 | $45.37 | $41.88 | 197,436 |
2019-11-01 | $45.03 | $45.16 | $45.02 | $45.16 | $41.69 | 324,349 |
2019-10-31 | $44.80 | $44.83 | $44.64 | $44.83 | $41.39 | 328,178 |
2019-10-30 | $44.68 | $45.00 | $44.50 | $44.98 | $41.52 | 321,833 |
2019-10-29 | $44.53 | $44.74 | $44.53 | $44.70 | $41.27 | 257,378 |
2019-10-28 | $44.67 | $44.80 | $44.67 | $44.76 | $41.32 | 330,686 |
2019-10-25 | $44.44 | $44.61 | $44.43 | $44.57 | $41.15 | 177,961 |
2019-10-24 | $44.68 | $44.68 | $44.48 | $44.60 | $41.17 | 303,328 |
2019-10-23 | $44.25 | $44.47 | $44.25 | $44.44 | $41.03 | 150,243 |
2019-10-22 | $44.30 | $44.50 | $44.16 | $44.16 | $40.77 | 575,753 |
2019-10-21 | $44.44 | $44.45 | $44.31 | $44.34 | $40.93 | 189,755 |
2019-10-18 | $44.09 | $44.22 | $43.97 | $44.16 | $40.77 | 157,173 |
2019-10-17 | $44.25 | $44.30 | $44.01 | $44.13 | $40.74 | 407,155 |
2019-10-16 | $43.87 | $44.05 | $43.84 | $43.92 | $40.55 | 347,899 |
2019-10-15 | $43.47 | $44.01 | $43.45 | $43.88 | $40.51 | 400,567 |
2019-10-14 | $43.29 | $43.44 | $43.28 | $43.32 | $39.99 | 223,352 |
2019-10-11 | $43.43 | $43.71 | $43.42 | $43.51 | $40.17 | 752,603 |
2019-10-10 | $42.29 | $42.66 | $42.26 | $42.61 | $39.34 | 528,649 |
2019-10-09 | $42.19 | $42.30 | $42.11 | $42.23 | $38.99 | 256,964 |
2019-10-08 | $42.08 | $42.08 | $41.83 | $41.89 | $38.67 | 610,767 |
2019-10-07 | $42.34 | $42.54 | $42.31 | $42.36 | $39.11 | 179,671 |
2019-10-04 | $42.02 | $42.35 | $41.99 | $42.35 | $39.10 | 192,560 |
2019-10-03 | $41.69 | $41.97 | $41.52 | $41.97 | $38.75 | 425,692 |
2019-10-02 | $42.07 | $42.07 | $41.60 | $41.68 | $38.48 | 408,532 |
2019-10-01 | $43.13 | $43.13 | $42.71 | $42.80 | $39.51 | 394,699 |
2019-09-30 | $43.19 | $43.37 | $43.19 | $43.27 | $39.95 | 271,781 |
2019-09-27 | $43.27 | $43.35 | $43.07 | $43.17 | $39.85 | 266,352 |
2019-09-26 | $43.15 | $43.24 | $43.07 | $43.15 | $39.83 | 342,317 |
2019-09-25 | $42.77 | $42.94 | $42.62 | $42.92 | $39.62 | 201,074 |
2019-09-24 | $43.35 | $43.40 | $43.11 | $43.13 | $39.82 | 221,980 |
2019-09-23 | $43.20 | $43.39 | $43.18 | $43.38 | $40.05 | 141,182 |
2019-09-20 | $43.68 | $43.76 | $43.48 | $43.49 | $40.15 | 248,331 |
2019-09-19 | $43.67 | $43.74 | $43.58 | $43.58 | $40.23 | 86,294 |
2019-09-18 | $43.41 | $43.52 | $43.24 | $43.43 | $40.09 | 138,009 |
2019-09-17 | $43.23 | $43.50 | $43.20 | $43.47 | $40.13 | 174,120 |
2019-09-16 | $43.40 | $43.44 | $43.23 | $43.26 | $39.94 | 174,976 |
2019-09-13 | $43.75 | $43.86 | $43.67 | $43.73 | $40.37 | 407,158 |
2019-09-12 | $43.27 | $43.67 | $43.26 | $43.61 | $40.26 | 285,944 |
2019-09-11 | $43.17 | $43.36 | $43.15 | $43.35 | $40.02 | 147,988 |
2019-09-10 | $42.97 | $43.20 | $42.89 | $43.12 | $39.81 | 178,521 |
2019-09-09 | $43.09 | $43.09 | $43.00 | $43.06 | $39.75 | 388,901 |
2019-09-06 | $43.05 | $43.15 | $43.04 | $43.04 | $39.73 | 234,119 |
2019-09-05 | $43.05 | $43.13 | $42.91 | $42.95 | $39.65 | 280,294 |
2019-09-04 | $42.55 | $42.73 | $42.50 | $42.73 | $39.45 | 196,786 |
2019-09-03 | $41.88 | $42.08 | $41.85 | $42.04 | $38.81 | 512,663 |
2019-08-30 | $42.32 | $42.36 | $41.99 | $42.17 | $38.93 | 514,344 |
2019-08-29 | $42.02 | $42.08 | $41.88 | $42.02 | $38.79 | 430,412 |
2019-08-28 | $41.45 | $41.74 | $41.33 | $41.60 | $38.40 | 388,974 |
2019-08-27 | $41.86 | $41.89 | $41.63 | $41.63 | $38.43 | 825,225 |
2019-08-26 | $41.65 | $41.68 | $41.45 | $41.61 | $38.41 | 477,725 |
2019-08-23 | $41.76 | $42.06 | $41.32 | $41.32 | $38.15 | 766,478 |
2019-08-22 | $41.97 | $42.00 | $41.68 | $41.85 | $38.63 | 313,624 |
2019-08-21 | $42.07 | $42.07 | $41.89 | $41.94 | $38.72 | 453,656 |
2019-08-20 | $41.63 | $41.63 | $41.42 | $41.45 | $38.27 | 493,792 |
2019-08-19 | $41.81 | $41.84 | $41.68 | $41.69 | $38.49 | 260,602 |
2019-08-16 | $41.10 | $41.42 | $41.10 | $41.37 | $38.19 | 597,693 |
2019-08-15 | $40.87 | $41.02 | $40.70 | $40.88 | $37.74 | 1,047,651 |
2019-08-14 | $41.22 | $41.30 | $40.89 | $40.89 | $37.75 | 908,600 |
2019-08-13 | $41.57 | $42.18 | $41.53 | $42.03 | $38.80 | 1,756,431 |
2019-08-12 | $41.86 | $42.01 | $41.66 | $41.67 | $38.47 | 249,140 |
2019-08-09 | $42.09 | $42.12 | $41.87 | $42.00 | $38.77 | 206,883 |
2019-08-08 | $41.99 | $42.33 | $41.92 | $42.21 | $38.97 | 260,536 |
2019-08-07 | $41.41 | $41.82 | $41.32 | $41.76 | $38.55 | 343,014 |
2019-08-06 | $41.68 | $41.72 | $41.33 | $41.55 | $38.36 | 603,311 |
2019-08-05 | $41.72 | $41.73 | $41.20 | $41.38 | $38.20 | 293,391 |
2019-08-02 | $42.55 | $42.56 | $42.13 | $42.30 | $39.05 | 694,897 |
2019-08-01 | $42.89 | $43.24 | $42.59 | $42.73 | $39.45 | 435,967 |
2019-07-31 | $43.21 | $43.33 | $42.60 | $42.91 | $39.61 | 498,631 |
2019-07-30 | $43.23 | $43.26 | $43.11 | $43.19 | $39.87 | 293,544 |
2019-07-29 | $43.94 | $43.94 | $43.81 | $43.85 | $40.48 | 95,392 |
2019-07-26 | $43.77 | $43.80 | $43.72 | $43.77 | $40.41 | 125,875 |
2019-07-25 | $43.96 | $43.96 | $43.52 | $43.54 | $40.19 | 327,541 |
2019-07-24 | $43.88 | $44.01 | $43.86 | $44.00 | $40.62 | 120,762 |
2019-07-23 | $44.02 | $44.07 | $43.94 | $44.03 | $40.65 | 113,851 |
2019-07-22 | $43.76 | $43.81 | $43.68 | $43.75 | $40.39 | 65,640 |
2019-07-19 | $43.75 | $43.80 | $43.65 | $43.66 | $40.31 | 217,102 |
2019-07-18 | $43.68 | $43.95 | $43.61 | $43.93 | $40.55 | 175,119 |
2019-07-17 | $43.93 | $43.95 | $43.71 | $43.71 | $40.35 | 187,340 |
2019-07-16 | $43.87 | $43.97 | $43.79 | $43.80 | $40.43 | 134,205 |
2019-07-15 | $43.95 | $44.01 | $43.89 | $43.95 | $40.57 | 78,617 |
2019-07-12 | $43.84 | $43.87 | $43.76 | $43.87 | $40.50 | 92,323 |
2019-07-11 | $44.00 | $44.04 | $43.77 | $43.89 | $40.52 | 94,802 |
2019-07-10 | $44.03 | $44.10 | $43.86 | $43.96 | $40.58 | 86,518 |
2019-07-09 | $43.72 | $43.85 | $43.72 | $43.80 | $40.43 | 120,270 |
2019-07-08 | $43.98 | $44.07 | $43.96 | $43.98 | $40.60 | 92,649 |
2019-07-05 | $44.17 | $44.21 | $43.93 | $44.18 | $40.79 | 232,689 |
2019-07-03 | $44.61 | $44.67 | $44.58 | $44.66 | $41.23 | 147,191 |
2019-07-02 | $44.28 | $44.36 | $44.24 | $44.34 | $40.93 | 174,382 |
2019-07-01 | $44.40 | $44.40 | $44.08 | $44.20 | $40.80 | 376,416 |
2019-06-28 | $43.97 | $44.13 | $43.97 | $44.07 | $40.68 | 241,554 |
2019-06-27 | $43.78 | $43.83 | $43.74 | $43.74 | $40.38 | 221,835 |
2019-06-26 | $43.85 | $43.88 | $43.73 | $43.73 | $40.37 | 182,223 |
2019-06-25 | $44.01 | $44.08 | $43.70 | $43.73 | $40.37 | 340,794 |
2019-06-24 | $44.04 | $44.10 | $43.98 | $43.98 | $40.60 | 415,367 |
2019-06-21 | $43.85 | $44.02 | $43.79 | $43.91 | $40.54 | 748,072 |
2019-06-20 | $44.07 | $44.10 | $43.85 | $43.98 | $40.60 | 244,696 |
2019-06-19 | $43.41 | $43.67 | $43.39 | $43.54 | $40.19 | 243,074 |
2019-06-18 | $43.19 | $43.42 | $43.19 | $43.35 | $40.02 | 265,586 |
2019-06-17 | $42.75 | $42.86 | $42.71 | $42.74 | $39.46 | 186,645 |
2019-06-14 | $43.94 | $43.95 | $43.86 | $43.89 | $39.47 | 115,457 |
2019-06-13 | $44.35 | $44.38 | $44.21 | $44.24 | $39.79 | 169,771 |
2019-06-12 | $44.35 | $44.45 | $44.20 | $44.20 | $39.75 | 345,736 |
2019-06-11 | $44.64 | $44.66 | $44.39 | $44.46 | $39.99 | 366,180 |
2019-06-10 | $44.18 | $44.32 | $44.16 | $44.23 | $39.78 | 377,889 |
2019-06-07 | $44.02 | $44.29 | $44.02 | $44.14 | $39.70 | 450,191 |
2019-06-06 | $43.53 | $43.67 | $43.45 | $43.59 | $39.20 | 175,660 |
2019-06-05 | $43.54 | $43.55 | $43.31 | $43.35 | $38.99 | 394,187 |
2019-06-04 | $43.26 | $43.40 | $43.12 | $43.35 | $38.99 | 225,481 |
2019-06-03 | $42.66 | $42.90 | $42.55 | $42.83 | $38.52 | 516,313 |
2019-05-31 | $42.34 | $42.53 | $42.27 | $42.53 | $38.25 | 450,598 |
2019-05-30 | $42.76 | $42.94 | $42.76 | $42.93 | $38.61 | 503,818 |
2019-05-29 | $42.61 | $42.70 | $42.49 | $42.68 | $38.39 | 634,592 |
2019-05-28 | $43.48 | $43.55 | $43.08 | $43.08 | $38.75 | 165,480 |
2019-05-24 | $43.48 | $43.57 | $43.41 | $43.54 | $39.16 | 93,120 |
2019-05-23 | $42.97 | $43.09 | $42.87 | $43.08 | $38.75 | 194,267 |
2019-05-22 | $43.47 | $43.64 | $43.47 | $43.52 | $39.14 | 174,794 |
2019-05-21 | $43.62 | $43.78 | $43.52 | $43.69 | $39.29 | 249,122 |
2019-05-20 | $43.33 | $43.53 | $43.26 | $43.39 | $39.02 | 157,784 |
2019-05-17 | $43.69 | $43.86 | $43.65 | $43.68 | $39.29 | 405,175 |
2019-05-16 | $43.68 | $44.07 | $43.68 | $43.96 | $39.54 | 222,576 |
2019-05-15 | $42.99 | $43.62 | $42.99 | $43.57 | $39.19 | 541,093 |
2019-05-14 | $43.18 | $43.46 | $43.17 | $43.31 | $38.95 | 364,989 |
2019-05-13 | $43.12 | $43.19 | $42.88 | $42.97 | $38.65 | 812,790 |
2019-05-10 | $43.64 | $43.96 | $43.45 | $43.91 | $39.49 | 347,540 |
2019-05-09 | $43.39 | $43.70 | $43.32 | $43.62 | $39.23 | 517,148 |
2019-05-08 | $43.78 | $43.98 | $43.72 | $43.87 | $39.46 | 319,119 |
2019-05-07 | $44.01 | $44.05 | $43.51 | $43.65 | $39.26 | 310,616 |
2019-05-06 | $43.98 | $44.54 | $43.95 | $44.49 | $40.01 | 148,401 |
2019-05-03 | $44.69 | $44.92 | $44.66 | $44.90 | $40.38 | 298,982 |
2019-05-02 | $44.67 | $44.67 | $44.43 | $44.47 | $40.00 | 159,354 |
2019-05-01 | $45.02 | $45.08 | $44.63 | $44.66 | $40.17 | 427,617 |
2019-04-30 | $44.81 | $45.02 | $44.74 | $45.00 | $40.47 | 677,388 |
2019-04-29 | $44.61 | $44.82 | $44.59 | $44.79 | $40.28 | 845,653 |
2019-04-26 | $44.54 | $44.63 | $44.47 | $44.58 | $40.10 | 205,531 |
2019-04-25 | $44.37 | $44.52 | $44.32 | $44.52 | $40.04 | 288,873 |
2019-04-24 | $44.69 | $44.74 | $44.53 | $44.61 | $40.12 | 1,006,734 |
2019-04-23 | $44.70 | $44.87 | $44.67 | $44.86 | $40.35 | 182,393 |
2019-04-22 | $44.86 | $44.98 | $44.84 | $44.88 | $40.36 | 74,861 |
2019-04-18 | $44.88 | $44.95 | $44.78 | $44.86 | $40.35 | 286,147 |
2019-04-17 | $45.01 | $45.02 | $44.87 | $44.95 | $40.43 | 370,341 |
2019-04-16 | $44.90 | $44.92 | $44.76 | $44.77 | $40.27 | 150,254 |
2019-04-15 | $44.78 | $44.78 | $44.67 | $44.76 | $40.26 | 164,800 |
2019-04-12 | $44.70 | $44.74 | $44.64 | $44.72 | $40.22 | 497,577 |
2019-04-11 | $44.47 | $44.54 | $44.36 | $44.44 | $39.97 | 239,840 |
2019-04-10 | $44.32 | $44.48 | $44.28 | $44.43 | $39.96 | 306,679 |
2019-04-09 | $44.40 | $44.42 | $44.27 | $44.28 | $39.83 | 264,698 |
2019-04-08 | $44.55 | $44.57 | $44.44 | $44.52 | $40.04 | 199,555 |
2019-04-05 | $44.35 | $44.49 | $44.34 | $44.44 | $39.97 | 928,571 |
2019-04-04 | $44.32 | $44.41 | $44.27 | $44.37 | $39.91 | 282,448 |
2019-04-03 | $44.34 | $44.53 | $44.31 | $44.43 | $39.96 | 306,889 |
2019-04-02 | $43.94 | $44.10 | $43.84 | $44.07 | $39.64 | 409,029 |
2019-04-01 | $43.83 | $43.93 | $43.75 | $43.93 | $39.51 | 425,329 |
2019-03-29 | $43.41 | $43.44 | $43.16 | $43.39 | $39.02 | 558,239 |
2019-03-28 | $43.25 | $43.32 | $43.05 | $43.19 | $38.84 | 333,725 |
2019-03-27 | $43.41 | $43.50 | $43.07 | $43.38 | $39.02 | 441,029 |
2019-03-26 | $43.35 | $43.41 | $43.22 | $43.29 | $38.93 | 233,565 |
2019-03-25 | $43.09 | $43.21 | $43.00 | $43.11 | $38.77 | 314,593 |
2019-03-22 | $43.45 | $43.52 | $43.08 | $43.13 | $38.79 | 543,721 |
2019-03-21 | $43.92 | $44.15 | $43.90 | $44.14 | $39.70 | 379,720 |
2019-03-20 | $44.10 | $44.49 | $43.91 | $44.26 | $39.81 | 649,324 |
2019-03-19 | $44.46 | $44.49 | $44.18 | $44.25 | $39.80 | 395,469 |
2019-03-18 | $43.99 | $44.11 | $43.93 | $44.09 | $39.65 | 517,796 |
2019-03-15 | $43.74 | $43.91 | $43.69 | $43.89 | $39.47 | 367,514 |
2019-03-14 | $43.37 | $43.52 | $43.35 | $43.41 | $39.04 | 405,531 |
2019-03-13 | $43.01 | $43.28 | $42.99 | $43.22 | $38.87 | 434,885 |
2019-03-12 | $42.70 | $42.81 | $42.70 | $42.75 | $38.45 | 381,918 |
2019-03-11 | $42.42 | $42.79 | $42.42 | $42.79 | $38.49 | 328,714 |
2019-03-08 | $42.20 | $42.45 | $42.20 | $42.43 | $38.16 | 427,641 |
2019-03-07 | $42.81 | $42.83 | $42.40 | $42.40 | $38.13 | 675,927 |
2019-03-06 | $43.20 | $43.22 | $43.01 | $43.03 | $38.70 | 288,835 |
2019-03-05 | $43.01 | $43.18 | $42.97 | $43.11 | $38.77 | 310,842 |
2019-03-04 | $43.23 | $43.24 | $42.87 | $43.02 | $38.69 | 365,678 |
2019-03-01 | $43.24 | $43.34 | $43.09 | $43.20 | $38.85 | 362,215 |
2019-02-28 | $42.93 | $43.10 | $42.91 | $42.93 | $38.61 | 459,180 |
2019-02-27 | $42.97 | $43.05 | $42.86 | $42.89 | $38.58 | 292,247 |
2019-02-26 | $42.87 | $43.14 | $42.87 | $43.04 | $38.71 | 443,474 |
2019-02-25 | $42.87 | $42.93 | $42.73 | $42.73 | $38.43 | 264,158 |
2019-02-22 | $42.62 | $42.74 | $42.59 | $42.64 | $38.35 | 214,281 |
2019-02-21 | $42.59 | $42.62 | $42.45 | $42.51 | $38.23 | 275,941 |
2019-02-20 | $42.47 | $42.84 | $42.47 | $42.71 | $38.41 | 415,572 |
2019-02-19 | $42.14 | $42.54 | $42.14 | $42.47 | $38.20 | 912,362 |
2019-02-15 | $42.12 | $42.30 | $42.04 | $42.30 | $38.04 | 279,466 |
2019-02-14 | $41.64 | $41.79 | $41.54 | $41.64 | $37.45 | 524,425 |
2019-02-13 | $41.75 | $41.83 | $41.63 | $41.63 | $37.44 | 334,257 |
2019-02-12 | $41.47 | $41.65 | $41.47 | $41.63 | $37.44 | 342,310 |
2019-02-11 | $41.23 | $41.33 | $41.12 | $41.18 | $37.04 | 531,661 |
2019-02-08 | $41.17 | $41.31 | $41.01 | $41.28 | $37.13 | 482,748 |
2019-02-07 | $41.68 | $41.72 | $41.33 | $41.43 | $37.26 | 642,845 |
2019-02-06 | $42.09 | $42.16 | $41.96 | $41.98 | $37.76 | 257,743 |
2019-02-05 | $42.04 | $42.19 | $42.01 | $42.17 | $37.93 | 209,746 |
2019-02-04 | $41.56 | $41.79 | $41.46 | $41.79 | $37.59 | 173,032 |
2019-02-01 | $41.66 | $41.84 | $41.55 | $41.67 | $37.48 | 498,809 |
2019-01-31 | $41.52 | $41.73 | $41.43 | $41.62 | $37.43 | 445,959 |
2019-01-30 | $41.40 | $41.81 | $41.30 | $41.68 | $37.49 | 320,649 |
2019-01-29 | $41.35 | $41.46 | $41.24 | $41.24 | $37.09 | 264,815 |
2019-01-28 | $40.98 | $41.11 | $40.90 | $41.11 | $36.97 | 509,989 |
2019-01-25 | $41.21 | $41.36 | $41.20 | $41.30 | $37.14 | 473,716 |
2019-01-24 | $40.81 | $40.99 | $40.72 | $40.88 | $36.77 | 676,233 |
2019-01-23 | $41.05 | $41.07 | $40.73 | $40.88 | $36.77 | 637,332 |
2019-01-22 | $40.76 | $40.85 | $40.56 | $40.60 | $36.52 | 664,392 |
2019-01-18 | $41.10 | $41.18 | $40.97 | $41.15 | $37.01 | 562,896 |
2019-01-17 | $40.24 | $40.69 | $40.24 | $40.64 | $36.55 | 1,684,132 |
2019-01-16 | $40.36 | $40.49 | $40.35 | $40.43 | $36.36 | 277,925 |
2019-01-15 | $40.22 | $40.44 | $40.15 | $40.42 | $36.35 | 1,929,584 |
2019-01-14 | $40.18 | $40.42 | $40.17 | $40.33 | $36.27 | 855,030 |
2019-01-11 | $40.47 | $40.60 | $40.36 | $40.50 | $36.43 | 384,028 |
2019-01-10 | $40.46 | $40.73 | $40.42 | $40.69 | $36.60 | 697,963 |
2019-01-09 | $40.50 | $40.68 | $40.41 | $40.63 | $36.54 | 675,964 |
2019-01-08 | $40.23 | $40.27 | $40.01 | $40.14 | $36.10 | 451,122 |
2019-01-07 | $39.74 | $39.98 | $39.63 | $39.85 | $35.84 | 860,130 |
2019-01-04 | $39.21 | $39.86 | $39.21 | $39.79 | $35.79 | 461,503 |
2019-01-03 | $38.79 | $38.84 | $38.57 | $38.63 | $34.74 | 608,479 |
2019-01-02 | $38.61 | $38.93 | $38.57 | $38.91 | $35.00 | 597,937 |
2018-12-31 | $39.25 | $39.25 | $38.99 | $39.12 | $35.18 | 962,581 |
2018-12-28 | $39.11 | $39.17 | $38.89 | $39.01 | $35.09 | 1,315,836 |
2018-12-27 | $38.16 | $38.70 | $37.84 | $38.68 | $34.79 | 2,298,040 |
2018-12-26 | $37.94 | $38.84 | $37.75 | $38.84 | $34.93 | 2,794,275 |
2018-12-24 | $38.43 | $38.55 | $37.87 | $37.89 | $34.08 | 1,053,903 |
2018-12-21 | $38.80 | $39.02 | $38.35 | $38.37 | $34.51 | 1,875,274 |
2018-12-20 | $39.14 | $39.24 | $38.80 | $38.85 | $34.94 | 2,335,316 |
2018-12-19 | $39.55 | $39.80 | $38.87 | $39.01 | $35.09 | 1,626,639 |
2018-12-18 | $39.45 | $39.57 | $39.17 | $39.28 | $35.33 | 1,042,623 |
2018-12-17 | $39.86 | $39.90 | $39.40 | $39.55 | $35.31 | 1,320,594 |
2018-12-14 | $40.02 | $40.20 | $39.90 | $39.92 | $35.64 | 1,066,402 |
2018-12-13 | $40.61 | $40.72 | $40.45 | $40.50 | $36.16 | 790,657 |
2018-12-12 | $40.51 | $40.80 | $40.49 | $40.57 | $36.22 | 822,321 |
2018-12-11 | $40.17 | $40.19 | $39.66 | $39.87 | $35.60 | 943,581 |
2018-12-10 | $39.92 | $40.01 | $39.37 | $39.73 | $35.47 | 3,635,556 |
2018-12-07 | $40.53 | $40.68 | $39.96 | $40.04 | $35.75 | 1,344,822 |
2018-12-06 | $40.19 | $40.47 | $39.76 | $40.43 | $36.10 | 1,717,181 |
2018-12-04 | $41.92 | $41.96 | $40.98 | $41.01 | $36.62 | 593,627 |
2018-12-03 | $42.04 | $42.04 | $41.84 | $41.97 | $37.47 | 604,166 |
2018-11-30 | $41.45 | $41.55 | $41.30 | $41.52 | $37.07 | 395,156 |
2018-11-29 | $41.71 | $41.88 | $41.63 | $41.76 | $37.29 | 543,389 |
2018-11-28 | $41.39 | $41.99 | $41.21 | $41.95 | $37.46 | 587,351 |
2018-11-27 | $41.32 | $41.41 | $41.13 | $41.40 | $36.97 | 518,302 |
2018-11-26 | $41.42 | $41.60 | $41.42 | $41.59 | $37.14 | 315,100 |
2018-11-23 | $40.83 | $41.02 | $40.83 | $40.94 | $36.55 | 272,857 |
2018-11-21 | $41.15 | $41.43 | $41.13 | $41.27 | $36.85 | 1,055,366 |
2018-11-20 | $40.86 | $41.06 | $40.63 | $40.72 | $36.36 | 782,921 |
2018-11-19 | $41.77 | $41.81 | $41.32 | $41.45 | $37.01 | 543,733 |
2018-11-16 | $41.53 | $41.82 | $41.44 | $41.77 | $37.30 | 764,779 |
2018-11-15 | $41.32 | $41.84 | $41.09 | $41.76 | $37.29 | 765,757 |
2018-11-14 | $42.05 | $42.07 | $41.54 | $41.76 | $37.29 | 537,013 |
2018-11-13 | $41.59 | $42.00 | $41.54 | $41.71 | $37.24 | 477,978 |
2018-11-12 | $41.79 | $41.80 | $41.39 | $41.40 | $36.97 | 508,781 |
2018-11-09 | $42.22 | $42.31 | $42.04 | $42.25 | $37.72 | 988,601 |
2018-11-08 | $42.76 | $42.84 | $42.35 | $42.41 | $37.87 | 543,683 |
2018-11-07 | $42.76 | $42.91 | $42.64 | $42.90 | $38.30 | 405,896 |
2018-11-06 | $42.14 | $42.36 | $42.09 | $42.35 | $37.81 | 422,368 |
2018-11-05 | $42.29 | $42.37 | $42.12 | $42.28 | $37.75 | 466,216 |
2018-11-02 | $42.51 | $42.63 | $42.01 | $42.25 | $37.72 | 981,072 |
2018-11-01 | $42.12 | $42.27 | $41.96 | $42.25 | $37.72 | 672,485 |
2018-10-31 | $41.65 | $41.89 | $41.59 | $41.59 | $37.14 | 904,130 |
2018-10-30 | $40.92 | $41.28 | $40.87 | $41.26 | $36.84 | 490,648 |
2018-10-29 | $41.42 | $41.51 | $40.62 | $40.91 | $36.53 | 892,497 |
2018-10-26 | $40.67 | $41.17 | $40.33 | $40.90 | $36.52 | 1,040,916 |
2018-10-25 | $40.91 | $41.29 | $40.76 | $41.07 | $36.67 | 801,471 |
2018-10-24 | $41.48 | $41.50 | $40.53 | $40.55 | $36.21 | 886,665 |
2018-10-23 | $41.43 | $41.89 | $41.22 | $41.73 | $37.26 | 571,951 |
2018-10-22 | $42.25 | $42.29 | $41.92 | $42.03 | $37.53 | 604,920 |
2018-10-19 | $42.15 | $42.47 | $42.13 | $42.28 | $37.75 | 492,002 |
2018-10-18 | $42.48 | $42.58 | $41.84 | $41.95 | $37.46 | 749,277 |
2018-10-17 | $42.80 | $42.86 | $42.49 | $42.65 | $38.08 | 420,166 |
2018-10-16 | $42.90 | $43.11 | $42.84 | $43.06 | $38.45 | 410,235 |
2018-10-15 | $42.29 | $42.52 | $42.21 | $42.38 | $37.84 | 392,724 |
2018-10-12 | $42.59 | $42.61 | $41.92 | $42.31 | $37.78 | 916,955 |
2018-10-11 | $42.77 | $42.86 | $41.97 | $42.23 | $37.71 | 954,580 |
2018-10-10 | $43.46 | $43.46 | $42.69 | $42.77 | $38.19 | 1,407,859 |
2018-10-09 | $43.25 | $43.73 | $43.22 | $43.62 | $38.95 | 508,938 |
2018-10-08 | $43.43 | $43.69 | $43.35 | $43.67 | $38.99 | 365,716 |
2018-10-05 | $44.19 | $44.24 | $43.91 | $44.08 | $39.36 | 716,462 |
2018-10-04 | $44.64 | $44.69 | $44.24 | $44.39 | $39.64 | 278,867 |
2018-10-03 | $45.11 | $45.14 | $44.90 | $44.98 | $40.16 | 205,290 |
2018-10-02 | $44.75 | $44.88 | $44.67 | $44.81 | $40.01 | 203,577 |
2018-10-01 | $45.29 | $45.33 | $45.04 | $45.05 | $40.22 | 198,040 |
2018-09-28 | $45.07 | $45.31 | $45.01 | $45.07 | $40.24 | 181,271 |
2018-09-27 | $45.71 | $45.89 | $45.59 | $45.62 | $40.73 | 216,467 |
2018-09-26 | $45.69 | $46.08 | $45.67 | $45.75 | $40.85 | 355,666 |
2018-09-25 | $45.88 | $45.94 | $45.78 | $45.82 | $40.91 | 199,765 |
2018-09-24 | $45.82 | $45.84 | $45.55 | $45.56 | $40.68 | 371,781 |
2018-09-21 | $45.75 | $45.80 | $45.68 | $45.78 | $40.88 | 183,545 |
2018-09-20 | $45.59 | $45.80 | $45.51 | $45.76 | $40.86 | 203,303 |
2018-09-19 | $44.82 | $45.01 | $44.82 | $44.95 | $40.14 | 166,533 |
2018-09-18 | $44.73 | $44.93 | $44.73 | $44.85 | $40.05 | 587,058 |
2018-09-17 | $44.74 | $44.84 | $44.60 | $44.62 | $39.84 | 230,044 |
2018-09-14 | $44.60 | $44.67 | $44.41 | $44.50 | $39.73 | 296,088 |
2018-09-13 | $44.69 | $44.75 | $44.48 | $44.60 | $39.82 | 274,995 |
2018-09-12 | $44.14 | $44.45 | $44.13 | $44.28 | $39.54 | 321,850 |
2018-09-11 | $43.79 | $44.13 | $43.75 | $44.11 | $39.39 | 364,457 |
2018-09-10 | $44.14 | $44.19 | $44.05 | $44.09 | $39.37 | 587,449 |
2018-09-07 | $43.62 | $43.84 | $43.58 | $43.70 | $39.02 | 419,947 |
2018-09-06 | $44.19 | $44.34 | $43.89 | $44.06 | $39.34 | 391,437 |
2018-09-05 | $44.38 | $44.45 | $44.11 | $44.28 | $39.54 | 558,591 |
2018-09-04 | $44.35 | $44.56 | $44.25 | $44.54 | $39.77 | 526,542 |
2018-08-31 | $45.05 | $45.19 | $44.72 | $44.91 | $40.10 | 1,575,315 |
2018-08-30 | $45.47 | $45.57 | $45.35 | $45.42 | $40.55 | 360,740 |
2018-08-29 | $45.59 | $45.89 | $45.56 | $45.87 | $40.96 | 432,263 |
2018-08-28 | $45.90 | $45.91 | $45.65 | $45.66 | $40.77 | 300,390 |
2018-08-27 | $45.43 | $45.77 | $45.43 | $45.74 | $40.84 | 427,705 |
2018-08-24 | $45.06 | $45.22 | $45.00 | $45.14 | $40.30 | 289,777 |
2018-08-23 | $44.95 | $45.08 | $44.76 | $44.77 | $39.97 | 211,202 |
2018-08-22 | $45.10 | $45.19 | $45.06 | $45.11 | $40.28 | 223,324 |
2018-08-21 | $44.92 | $45.11 | $44.82 | $44.96 | $40.14 | 565,797 |
2018-08-20 | $44.41 | $44.53 | $44.41 | $44.48 | $39.72 | 194,060 |
2018-08-17 | $43.82 | $44.28 | $43.82 | $44.17 | $39.44 | 302,605 |
2018-08-16 | $43.88 | $44.11 | $43.88 | $43.91 | $39.21 | 646,023 |
2018-08-15 | $43.64 | $43.69 | $43.33 | $43.60 | $38.93 | 527,886 |
2018-08-14 | $44.42 | $44.46 | $44.26 | $44.36 | $39.61 | 354,836 |
2018-08-13 | $44.50 | $44.63 | $44.32 | $44.44 | $39.68 | 783,493 |
2018-08-10 | $44.64 | $44.76 | $44.46 | $44.56 | $39.79 | 544,676 |
2018-08-09 | $45.74 | $45.79 | $45.56 | $45.58 | $40.70 | 273,659 |
2018-08-08 | $45.74 | $45.82 | $45.63 | $45.74 | $40.84 | 170,281 |
2018-08-07 | $45.91 | $45.94 | $45.78 | $45.82 | $40.91 | 206,665 |
2018-08-06 | $45.34 | $45.53 | $45.27 | $45.46 | $40.59 | 284,862 |
2018-08-03 | $45.45 | $45.70 | $45.44 | $45.67 | $40.78 | 304,508 |
2018-08-02 | $45.42 | $45.59 | $45.32 | $45.58 | $40.70 | 454,256 |
2018-08-01 | $46.14 | $46.14 | $45.92 | $46.00 | $41.07 | 228,554 |
2018-07-31 | $46.51 | $46.56 | $46.27 | $46.35 | $41.39 | 406,960 |
2018-07-30 | $46.29 | $46.37 | $46.16 | $46.16 | $41.22 | 225,236 |
2018-07-27 | $46.13 | $46.24 | $45.98 | $46.04 | $41.11 | 349,453 |
2018-07-26 | $45.98 | $46.09 | $45.91 | $45.95 | $41.03 | 209,372 |
2018-07-25 | $45.82 | $46.29 | $45.63 | $46.23 | $41.28 | 521,044 |
2018-07-24 | $45.95 | $46.11 | $45.80 | $45.89 | $40.97 | 324,021 |
2018-07-23 | $45.61 | $45.66 | $45.52 | $45.58 | $40.70 | 251,211 |
2018-07-20 | $45.40 | $45.74 | $45.40 | $45.70 | $40.80 | 445,417 |
2018-07-19 | $45.31 | $45.52 | $45.28 | $45.44 | $40.57 | 740,005 |
2018-07-18 | $45.52 | $45.66 | $45.45 | $45.60 | $40.72 | 417,347 |
2018-07-17 | $45.30 | $45.60 | $45.30 | $45.49 | $40.62 | 565,997 |
2018-07-16 | $45.50 | $45.59 | $45.43 | $45.57 | $40.69 | 391,862 |
2018-07-13 | $45.37 | $45.55 | $45.30 | $45.55 | $40.67 | 399,781 |
2018-07-12 | $45.28 | $45.48 | $45.23 | $45.42 | $40.55 | 403,931 |
2018-07-11 | $45.29 | $45.41 | $44.89 | $45.02 | $40.20 | 533,228 |
2018-07-10 | $45.77 | $45.89 | $45.76 | $45.86 | $40.95 | 425,323 |
2018-07-09 | $45.73 | $45.78 | $45.61 | $45.75 | $40.85 | 503,149 |
2018-07-06 | $45.26 | $45.52 | $45.23 | $45.46 | $40.59 | 395,138 |
2018-07-05 | $45.19 | $45.28 | $45.09 | $45.24 | $40.39 | 400,933 |
2018-07-03 | $44.83 | $44.90 | $44.61 | $44.65 | $39.87 | 561,441 |
2018-07-02 | $44.18 | $44.45 | $44.16 | $44.39 | $39.64 | 452,373 |
2018-06-29 | $44.80 | $45.01 | $44.66 | $44.71 | $39.92 | 433,327 |
2018-06-28 | $44.05 | $44.29 | $43.96 | $44.23 | $39.49 | 822,131 |
2018-06-27 | $44.60 | $44.81 | $44.11 | $44.12 | $39.39 | 868,557 |
2018-06-26 | $44.61 | $44.64 | $44.37 | $44.55 | $39.78 | 1,234,357 |
2018-06-25 | $44.88 | $44.93 | $44.47 | $44.56 | $39.79 | 1,626,307 |
2018-06-22 | $45.23 | $45.41 | $45.05 | $45.23 | $40.39 | 767,292 |
2018-06-21 | $44.81 | $44.85 | $44.56 | $44.62 | $39.84 | 1,170,178 |
2018-06-20 | $45.16 | $45.16 | $44.91 | $44.97 | $40.15 | 538,281 |
2018-06-19 | $44.68 | $45.00 | $44.63 | $44.98 | $40.16 | 689,154 |
2018-06-18 | $46.18 | $46.43 | $46.13 | $46.42 | $40.50 | 643,946 |
2018-06-15 | $46.87 | $46.87 | $46.67 | $46.85 | $40.87 | 609,888 |
2018-06-14 | $47.19 | $47.42 | $47.13 | $47.14 | $41.12 | 743,318 |
2018-06-13 | $47.27 | $47.31 | $47.01 | $47.17 | $41.15 | 672,718 |
2018-06-12 | $47.29 | $47.34 | $47.04 | $47.07 | $41.06 | 755,568 |
2018-06-11 | $47.13 | $47.48 | $47.11 | $47.38 | $41.33 | 628,555 |
2018-06-08 | $46.88 | $47.00 | $46.69 | $46.91 | $40.92 | 522,211 |
2018-06-07 | $47.22 | $47.27 | $46.80 | $46.85 | $40.87 | 553,380 |
2018-06-06 | $46.90 | $47.27 | $46.79 | $47.23 | $41.20 | 460,457 |
2018-06-05 | $46.85 | $46.91 | $46.63 | $46.76 | $40.79 | 571,472 |
2018-06-04 | $47.04 | $47.09 | $46.82 | $46.84 | $40.86 | 412,092 |
2018-06-01 | $46.74 | $46.87 | $46.50 | $46.72 | $40.76 | 613,607 |
2018-05-31 | $46.41 | $46.49 | $46.02 | $46.34 | $40.43 | 658,662 |
2018-05-30 | $46.24 | $46.65 | $46.08 | $46.54 | $40.60 | 338,626 |
2018-05-29 | $45.99 | $46.19 | $45.49 | $45.73 | $39.89 | 1,263,524 |
2018-05-25 | $46.99 | $47.08 | $46.84 | $46.98 | $40.98 | 376,971 |
2018-05-24 | $47.48 | $47.51 | $47.14 | $47.40 | $41.35 | 397,779 |
2018-05-23 | $47.52 | $47.57 | $47.32 | $47.54 | $41.47 | 392,016 |
2018-05-22 | $48.34 | $48.43 | $48.21 | $48.23 | $42.07 | 263,279 |
2018-05-21 | $48.20 | $48.25 | $48.11 | $48.21 | $42.06 | 228,417 |
2018-05-18 | $47.94 | $48.01 | $47.85 | $47.92 | $41.80 | 147,853 |
2018-05-17 | $48.01 | $48.20 | $47.98 | $48.10 | $41.96 | 402,408 |
2018-05-16 | $47.86 | $48.02 | $47.77 | $47.96 | $41.84 | 433,276 |
2018-05-15 | $47.89 | $48.12 | $47.75 | $48.00 | $41.87 | 327,706 |
2018-05-14 | $48.36 | $48.42 | $48.21 | $48.25 | $42.09 | 227,221 |
2018-05-11 | $48.26 | $48.36 | $48.21 | $48.23 | $42.07 | 197,398 |
2018-05-10 | $48.01 | $48.18 | $47.89 | $48.16 | $42.01 | 213,123 |
2018-05-09 | $47.73 | $48.04 | $47.73 | $47.93 | $41.81 | 264,637 |
2018-05-08 | $47.44 | $47.62 | $47.34 | $47.60 | $41.53 | 247,956 |
2018-05-07 | $47.67 | $47.85 | $47.63 | $47.66 | $41.58 | 262,445 |
2018-05-04 | $47.18 | $47.68 | $47.16 | $47.62 | $41.54 | 399,071 |
2018-05-03 | $47.48 | $47.58 | $47.13 | $47.53 | $41.46 | 371,274 |
2018-05-02 | $47.72 | $47.75 | $47.33 | $47.36 | $41.32 | 548,646 |
2018-05-01 | $47.53 | $47.59 | $47.15 | $47.34 | $41.30 | 228,857 |
2018-04-30 | $47.65 | $47.83 | $47.59 | $47.60 | $41.53 | 223,786 |
2018-04-27 | $47.69 | $47.86 | $47.56 | $47.82 | $41.72 | 189,456 |
2018-04-26 | $47.80 | $47.81 | $47.61 | $47.76 | $41.66 | 318,711 |
2018-04-25 | $47.38 | $47.57 | $47.26 | $47.49 | $41.43 | 315,144 |
2018-04-24 | $47.95 | $48.01 | $47.53 | $47.66 | $41.58 | 454,387 |
2018-04-23 | $47.90 | $47.99 | $47.78 | $47.90 | $41.79 | 264,934 |
2018-04-20 | $47.96 | $48.06 | $47.84 | $47.96 | $41.84 | 246,524 |
2018-04-19 | $48.34 | $48.38 | $48.02 | $48.09 | $41.95 | 479,370 |
2018-04-18 | $48.25 | $48.38 | $48.22 | $48.30 | $42.14 | 568,639 |
2018-04-17 | $47.99 | $48.19 | $47.96 | $48.14 | $42.00 | 387,347 |
2018-04-16 | $47.91 | $47.92 | $47.72 | $47.79 | $41.69 | 531,698 |
2018-04-13 | $47.88 | $47.88 | $47.61 | $47.76 | $41.66 | 466,040 |
2018-04-12 | $47.54 | $47.72 | $47.51 | $47.68 | $41.59 | 430,715 |
2018-04-11 | $47.53 | $47.69 | $47.37 | $47.37 | $41.32 | 1,068,844 |
2018-04-10 | $47.57 | $47.76 | $47.54 | $47.69 | $41.60 | 813,663 |
2018-04-09 | $47.13 | $47.40 | $47.00 | $47.11 | $41.10 | 677,758 |
2018-04-06 | $46.95 | $47.12 | $46.57 | $46.68 | $40.72 | 1,723,274 |
2018-04-05 | $46.74 | $46.99 | $46.74 | $46.89 | $40.91 | 315,027 |
2018-04-04 | $45.75 | $46.45 | $45.74 | $46.44 | $40.51 | 672,042 |
2018-04-03 | $46.24 | $46.32 | $45.96 | $46.25 | $40.35 | 1,230,607 |
2018-04-02 | $46.57 | $46.68 | $45.70 | $45.98 | $40.11 | 1,390,935 |
2018-03-29 | $46.61 | $46.78 | $46.43 | $46.63 | $40.68 | 603,429 |
2018-03-28 | $46.25 | $46.64 | $46.06 | $46.24 | $40.34 | 1,379,964 |
2018-03-27 | $46.50 | $46.58 | $45.78 | $45.94 | $40.08 | 813,763 |
2018-03-26 | $46.31 | $46.47 | $45.83 | $46.43 | $40.50 | 1,132,991 |
2018-03-23 | $46.09 | $46.16 | $45.52 | $45.53 | $39.72 | 1,305,457 |
2018-03-22 | $46.27 | $46.34 | $45.83 | $45.83 | $39.98 | 1,553,434 |
2018-03-21 | $46.75 | $47.02 | $46.69 | $46.85 | $40.87 | 310,354 |
2018-03-20 | $46.73 | $46.95 | $46.72 | $46.85 | $40.87 | 270,870 |
2018-03-19 | $47.07 | $47.10 | $46.70 | $46.91 | $40.92 | 317,718 |
2018-03-16 | $47.12 | $47.33 | $47.11 | $47.21 | $41.18 | 249,081 |
2018-03-15 | $47.11 | $47.33 | $47.04 | $47.12 | $41.11 | 326,740 |
2018-03-14 | $47.38 | $47.43 | $46.97 | $47.12 | $41.11 | 449,888 |
2018-03-13 | $47.56 | $47.56 | $46.94 | $47.00 | $41.00 | 375,347 |
2018-03-12 | $47.38 | $47.46 | $47.30 | $47.41 | $41.36 | 209,921 |
2018-03-09 | $47.19 | $47.37 | $47.12 | $47.33 | $41.29 | 595,068 |
2018-03-08 | $47.21 | $47.26 | $46.97 | $47.11 | $41.10 | 483,845 |
2018-03-07 | $46.80 | $47.08 | $46.70 | $47.03 | $41.03 | 408,572 |
2018-03-06 | $46.96 | $47.02 | $46.76 | $46.91 | $40.92 | 571,670 |
2018-03-05 | $45.97 | $46.67 | $45.97 | $46.64 | $40.69 | 616,771 |
2018-03-02 | $46.03 | $46.34 | $45.79 | $46.33 | $40.42 | 902,153 |
2018-03-01 | $46.51 | $46.71 | $45.88 | $46.28 | $40.37 | 871,645 |
2018-02-28 | $47.38 | $47.42 | $46.78 | $46.78 | $40.81 | 862,607 |
2018-02-27 | $47.74 | $47.78 | $47.28 | $47.30 | $41.26 | 463,043 |
2018-02-26 | $47.85 | $48.09 | $47.67 | $48.06 | $41.93 | 519,312 |
2018-02-23 | $47.50 | $47.79 | $47.45 | $47.75 | $41.66 | 748,528 |
2018-02-22 | $47.32 | $47.65 | $47.23 | $47.43 | $41.38 | 599,082 |
2018-02-21 | $47.52 | $47.84 | $47.18 | $47.19 | $41.17 | 418,467 |
2018-02-20 | $47.47 | $47.67 | $47.29 | $47.40 | $41.35 | 431,490 |
2018-02-16 | $47.83 | $48.18 | $47.82 | $47.93 | $41.81 | 530,999 |
2018-02-15 | $47.78 | $47.93 | $47.45 | $47.88 | $41.77 | 793,774 |
2018-02-14 | $46.40 | $47.55 | $46.39 | $47.53 | $41.46 | 858,585 |
2018-02-13 | $46.53 | $46.66 | $46.42 | $46.60 | $40.65 | 1,750,999 |
2018-02-12 | $46.38 | $46.77 | $46.27 | $46.70 | $40.74 | 789,214 |
2018-02-09 | $46.09 | $46.27 | $44.93 | $46.13 | $40.24 | 2,401,222 |
2018-02-08 | $47.24 | $47.24 | $45.96 | $45.97 | $40.10 | 1,449,029 |
2018-02-07 | $47.23 | $47.57 | $46.96 | $47.15 | $41.13 | 1,415,709 |
2018-02-06 | $46.64 | $47.75 | $46.49 | $47.73 | $41.64 | 3,404,388 |
2018-02-05 | $48.18 | $48.39 | $46.56 | $46.70 | $40.74 | 2,021,222 |
2018-02-02 | $49.33 | $49.39 | $48.69 | $48.71 | $42.49 | 588,974 |
2018-02-01 | $49.71 | $49.98 | $49.69 | $49.95 | $43.58 | 459,965 |
2018-01-31 | $50.12 | $50.14 | $49.76 | $49.86 | $43.50 | 468,314 |
2018-01-30 | $50.16 | $50.19 | $49.84 | $49.87 | $43.51 | 1,168,707 |
2018-01-29 | $50.27 | $50.35 | $50.08 | $50.21 | $43.80 | 1,394,003 |
2018-01-26 | $50.61 | $50.71 | $50.49 | $50.71 | $44.24 | 1,686,818 |
2018-01-25 | $50.81 | $50.81 | $50.18 | $50.31 | $43.89 | 792,687 |
2018-01-24 | $50.65 | $50.72 | $50.33 | $50.51 | $44.06 | 671,020 |
2018-01-23 | $50.21 | $50.37 | $50.15 | $50.35 | $43.92 | 734,313 |
2018-01-22 | $49.97 | $50.23 | $49.95 | $50.20 | $43.79 | 358,802 |
2018-01-19 | $49.84 | $49.90 | $49.68 | $49.86 | $43.50 | 686,571 |
2018-01-18 | $49.56 | $49.69 | $49.43 | $49.62 | $43.29 | 480,585 |
2018-01-17 | $49.44 | $49.76 | $49.32 | $49.57 | $43.24 | 3,769,987 |
2018-01-16 | $49.51 | $49.57 | $49.32 | $49.35 | $43.05 | 2,351,300 |
2018-01-12 | $49.09 | $49.39 | $49.06 | $49.39 | $43.09 | 974,882 |
2018-01-11 | $48.53 | $48.74 | $48.51 | $48.74 | $42.52 | 844,475 |
2018-01-10 | $48.56 | $48.56 | $48.34 | $48.40 | $42.22 | 753,285 |
2018-01-09 | $48.49 | $48.56 | $48.32 | $48.56 | $42.36 | 697,433 |
2018-01-08 | $48.46 | $48.49 | $48.38 | $48.49 | $42.30 | 786,412 |
2018-01-05 | $48.45 | $48.63 | $48.38 | $48.62 | $42.41 | 2,280,044 |
2018-01-04 | $48.23 | $48.37 | $48.20 | $48.29 | $42.13 | 792,688 |
2018-01-03 | $47.55 | $47.76 | $47.53 | $47.71 | $41.62 | 630,815 |
2018-01-02 | $47.38 | $47.60 | $47.32 | $47.58 | $41.51 | 736,193 |
2017-12-29 | $47.49 | $47.49 | $47.25 | $47.26 | $41.23 | 859,675 |
2017-12-28 | $47.38 | $47.39 | $47.21 | $47.28 | $41.25 | 472,290 |
2017-12-27 | $47.17 | $47.26 | $47.12 | $47.17 | $41.15 | 266,005 |
2017-12-26 | $46.98 | $47.20 | $46.98 | $47.10 | $41.09 | 197,328 |
2017-12-22 | $46.98 | $47.10 | $46.92 | $47.10 | $41.09 | 271,509 |
2017-12-21 | $46.89 | $47.18 | $46.88 | $47.06 | $41.05 | 1,651,081 |
2017-12-20 | $47.33 | $47.33 | $47.13 | $47.17 | $40.88 | 273,055 |
2017-12-19 | $47.41 | $47.45 | $47.21 | $47.36 | $41.05 | 273,632 |
2017-12-18 | $47.35 | $47.51 | $47.35 | $47.41 | $41.09 | 255,682 |
2017-12-15 | $46.77 | $46.87 | $46.62 | $46.79 | $40.55 | 453,804 |
2017-12-14 | $47.14 | $47.19 | $46.82 | $46.84 | $40.60 | 385,183 |
2017-12-13 | $47.08 | $47.22 | $46.98 | $47.12 | $40.84 | 370,254 |
2017-12-12 | $46.90 | $47.05 | $46.88 | $47.02 | $40.75 | 566,747 |
2017-12-11 | $46.93 | $47.02 | $46.93 | $47.00 | $40.74 | 274,076 |
2017-12-08 | $46.87 | $46.95 | $46.76 | $46.91 | $40.66 | 620,134 |
2017-12-07 | $46.56 | $46.76 | $46.51 | $46.67 | $40.45 | 1,649,716 |
2017-12-06 | $46.52 | $46.66 | $46.48 | $46.55 | $40.35 | 1,253,879 |
2017-12-05 | $46.75 | $46.83 | $46.58 | $46.63 | $40.42 | 888,230 |
2017-12-04 | $47.01 | $47.06 | $46.79 | $46.80 | $40.56 | 1,186,273 |
2017-12-01 | $46.82 | $46.97 | $46.61 | $46.87 | $40.62 | 1,464,032 |
2017-11-30 | $47.19 | $47.30 | $46.99 | $47.04 | $40.77 | 583,240 |
2017-11-29 | $47.26 | $47.33 | $46.91 | $46.99 | $40.73 | 1,532,530 |
2017-11-28 | $47.07 | $47.22 | $46.97 | $47.18 | $40.89 | 375,090 |
2017-11-27 | $47.10 | $47.15 | $46.87 | $46.88 | $40.63 | 240,246 |
2017-11-24 | $47.19 | $47.24 | $47.13 | $47.18 | $40.89 | 647,922 |
2017-11-22 | $46.85 | $46.92 | $46.60 | $46.75 | $40.52 | 787,732 |
2017-11-21 | $46.60 | $46.71 | $46.58 | $46.58 | $40.37 | 575,817 |
2017-11-20 | $46.42 | $46.50 | $46.33 | $46.33 | $40.16 | 302,842 |
2017-11-17 | $46.33 | $46.38 | $46.18 | $46.33 | $40.16 | 997,921 |
2017-11-16 | $46.36 | $46.43 | $46.30 | $46.39 | $40.21 | 281,504 |
2017-11-15 | $46.02 | $46.19 | $45.98 | $46.09 | $39.95 | 365,475 |
2017-11-14 | $46.16 | $46.33 | $46.08 | $46.30 | $40.13 | 385,515 |
2017-11-13 | $45.93 | $46.23 | $45.91 | $46.20 | $40.04 | 228,403 |
2017-11-10 | $46.45 | $46.46 | $46.31 | $46.41 | $40.22 | 176,006 |
2017-11-09 | $46.42 | $46.51 | $46.28 | $46.48 | $40.29 | 279,157 |
2017-11-08 | $46.67 | $46.85 | $46.65 | $46.81 | $40.57 | 273,863 |
2017-11-07 | $46.90 | $46.97 | $46.65 | $46.78 | $40.55 | 290,700 |
2017-11-06 | $46.97 | $47.17 | $46.97 | $47.17 | $40.88 | 231,630 |
2017-11-03 | $47.12 | $47.12 | $46.92 | $47.07 | $40.80 | 250,186 |
2017-11-02 | $47.01 | $47.20 | $47.01 | $47.19 | $40.90 | 393,183 |
2017-11-01 | $47.23 | $47.29 | $47.06 | $47.07 | $40.80 | 272,049 |
2017-10-31 | $47.03 | $47.16 | $46.99 | $47.11 | $40.83 | 417,892 |
2017-10-30 | $46.76 | $46.87 | $46.73 | $46.87 | $40.62 | 440,428 |
2017-10-27 | $46.56 | $46.66 | $46.45 | $46.60 | $40.39 | 335,142 |
2017-10-26 | $46.82 | $46.85 | $46.67 | $46.68 | $40.46 | 532,450 |
2017-10-25 | $46.95 | $46.98 | $46.60 | $46.79 | $40.55 | 372,791 |
2017-10-24 | $46.87 | $46.94 | $46.79 | $46.84 | $40.60 | 373,185 |
2017-10-23 | $47.00 | $47.03 | $46.85 | $46.87 | $40.62 | 234,322 |
2017-10-20 | $47.12 | $47.12 | $46.99 | $47.02 | $40.75 | 194,165 |
2017-10-19 | $47.02 | $47.19 | $47.02 | $47.16 | $40.87 | 226,989 |
2017-10-18 | $47.16 | $47.25 | $47.11 | $47.24 | $40.94 | 301,292 |
2017-10-17 | $47.04 | $47.06 | $46.92 | $47.04 | $40.77 | 476,047 |
2017-10-16 | $47.25 | $47.28 | $47.18 | $47.22 | $40.93 | 258,939 |
2017-10-13 | $47.40 | $47.44 | $47.30 | $47.34 | $41.03 | 477,908 |
2017-10-12 | $47.20 | $47.34 | $47.15 | $47.26 | $40.96 | 272,879 |
2017-10-11 | $47.21 | $47.35 | $47.18 | $47.35 | $41.04 | 271,499 |
2017-10-10 | $46.97 | $47.24 | $46.97 | $47.23 | $40.94 | 402,090 |
2017-10-09 | $46.82 | $46.82 | $46.70 | $46.73 | $40.50 | 215,603 |
2017-10-06 | $46.57 | $46.75 | $46.55 | $46.75 | $40.52 | 297,426 |
2017-10-05 | $46.74 | $46.84 | $46.72 | $46.79 | $40.55 | 241,802 |
2017-10-04 | $46.84 | $46.90 | $46.81 | $46.85 | $40.61 | 240,574 |
2017-10-03 | $46.82 | $46.96 | $46.82 | $46.93 | $40.68 | 235,254 |
2017-10-02 | $46.69 | $46.83 | $46.63 | $46.78 | $40.55 | 509,923 |
2017-09-29 | $46.73 | $46.94 | $46.60 | $46.87 | $40.62 | 500,780 |
2017-09-28 | $46.44 | $46.59 | $46.43 | $46.52 | $40.32 | 446,605 |
2017-09-27 | $46.25 | $46.41 | $46.24 | $46.36 | $40.18 | 465,188 |
2017-09-26 | $46.32 | $46.35 | $46.13 | $46.28 | $40.11 | 258,550 |
2017-09-25 | $46.56 | $46.67 | $46.34 | $46.42 | $40.23 | 519,537 |
2017-09-22 | $46.81 | $46.89 | $46.76 | $46.78 | $40.55 | 246,364 |
2017-09-21 | $46.58 | $46.72 | $46.55 | $46.68 | $40.46 | 180,803 |
2017-09-20 | $46.73 | $46.93 | $46.39 | $46.64 | $40.42 | 434,221 |
2017-09-19 | $46.70 | $46.78 | $46.64 | $46.78 | $40.55 | 215,166 |
2017-09-18 | $46.61 | $46.68 | $46.46 | $46.56 | $40.35 | 208,932 |
2017-09-15 | $46.51 | $46.54 | $46.37 | $46.47 | $40.28 | 308,743 |
2017-09-14 | $46.26 | $46.45 | $46.24 | $46.45 | $40.26 | 303,337 |
2017-09-13 | $46.49 | $46.50 | $46.24 | $46.30 | $40.13 | 615,629 |
2017-09-12 | $46.31 | $46.58 | $46.31 | $46.58 | $40.37 | 421,737 |
2017-09-11 | $46.29 | $46.46 | $46.26 | $46.37 | $40.19 | 218,353 |
2017-09-08 | $46.10 | $46.12 | $46.00 | $46.02 | $39.89 | 221,718 |
2017-09-07 | $45.99 | $46.02 | $45.88 | $46.01 | $39.88 | 658,224 |
2017-09-06 | $45.52 | $45.68 | $45.47 | $45.60 | $39.52 | 634,056 |
2017-09-05 | $45.47 | $45.56 | $45.11 | $45.28 | $39.25 | 513,169 |
2017-09-01 | $45.67 | $45.70 | $45.54 | $45.57 | $39.50 | 409,904 |
2017-08-31 | $45.27 | $45.47 | $45.21 | $45.47 | $39.41 | 1,026,218 |
2017-08-30 | $45.17 | $45.20 | $45.09 | $45.14 | $39.12 | 521,873 |
2017-08-29 | $45.08 | $45.30 | $45.07 | $45.22 | $39.19 | 763,626 |
2017-08-28 | $45.45 | $45.48 | $45.37 | $45.40 | $39.35 | 1,401,513 |
2017-08-25 | $45.26 | $45.51 | $45.24 | $45.39 | $39.34 | 2,204,665 |
2017-08-24 | $45.26 | $45.29 | $45.06 | $45.07 | $39.06 | 1,886,837 |
2017-08-23 | $45.02 | $45.15 | $44.99 | $45.13 | $39.12 | 1,579,387 |
2017-08-22 | $44.98 | $45.16 | $44.98 | $45.14 | $39.12 | 601,077 |
2017-08-21 | $44.86 | $44.96 | $44.76 | $44.88 | $38.90 | 556,849 |
2017-08-18 | $44.84 | $44.96 | $44.74 | $44.84 | $38.86 | 944,702 |
2017-08-17 | $45.18 | $45.26 | $44.81 | $44.81 | $38.84 | 939,706 |
2017-08-16 | $45.33 | $45.46 | $45.25 | $45.38 | $39.33 | 2,738,500 |
2017-08-15 | $45.13 | $45.18 | $44.97 | $45.14 | $39.12 | 1,550,863 |
2017-08-14 | $45.23 | $45.32 | $45.17 | $45.19 | $39.17 | 478,321 |
2017-08-11 | $44.87 | $44.97 | $44.75 | $44.86 | $38.88 | 629,086 |
2017-08-10 | $45.28 | $45.28 | $44.91 | $44.95 | $38.96 | 653,312 |
2017-08-09 | $45.36 | $45.65 | $45.33 | $45.63 | $39.55 | 388,383 |
2017-08-08 | $45.89 | $45.97 | $45.65 | $45.69 | $39.60 | 281,135 |
2017-08-07 | $45.87 | $45.99 | $45.87 | $45.99 | $39.86 | 274,760 |
2017-08-04 | $45.95 | $46.01 | $45.79 | $45.94 | $39.82 | 297,587 |
2017-08-03 | $45.84 | $45.96 | $45.77 | $45.85 | $39.74 | 463,636 |
2017-08-02 | $45.79 | $45.87 | $45.65 | $45.78 | $39.68 | 303,045 |
2017-08-01 | $45.85 | $45.93 | $45.72 | $45.73 | $39.64 | 421,360 |
2017-07-31 | $45.45 | $45.55 | $45.32 | $45.51 | $39.44 | 1,180,353 |
2017-07-28 | $45.21 | $45.39 | $45.16 | $45.39 | $39.34 | 222,264 |
2017-07-27 | $45.61 | $45.61 | $45.20 | $45.34 | $39.30 | 514,963 |
2017-07-26 | $45.40 | $45.63 | $45.30 | $45.55 | $39.48 | 631,273 |
2017-07-25 | $45.46 | $45.46 | $45.17 | $45.20 | $39.18 | 181,427 |
2017-07-24 | $45.03 | $45.12 | $44.87 | $45.10 | $39.09 | 402,526 |
2017-07-21 | $45.23 | $45.25 | $45.00 | $45.24 | $39.21 | 389,926 |
2017-07-20 | $45.45 | $45.55 | $45.35 | $45.51 | $39.44 | 459,108 |
2017-07-19 | $45.19 | $45.30 | $45.15 | $45.26 | $39.23 | 444,089 |
2017-07-18 | $45.10 | $45.17 | $45.04 | $45.17 | $39.15 | 259,480 |
2017-07-17 | $45.20 | $45.24 | $45.14 | $45.21 | $39.18 | 378,470 |
2017-07-14 | $45.05 | $45.32 | $45.00 | $45.28 | $39.25 | 403,449 |
2017-07-13 | $44.91 | $45.02 | $44.81 | $45.00 | $39.00 | 308,863 |
2017-07-12 | $44.77 | $44.89 | $44.74 | $44.81 | $38.84 | 507,335 |
2017-07-11 | $44.19 | $44.43 | $44.11 | $44.43 | $38.51 | 405,659 |
2017-07-10 | $44.22 | $44.41 | $44.20 | $44.37 | $38.46 | 430,115 |
2017-07-07 | $44.10 | $44.31 | $44.02 | $44.27 | $38.37 | 601,156 |
2017-07-06 | $44.05 | $44.34 | $44.01 | $44.18 | $38.29 | 619,172 |
2017-07-05 | $44.16 | $44.36 | $44.11 | $44.34 | $38.43 | 643,444 |
2017-07-03 | $44.32 | $44.48 | $44.32 | $44.34 | $38.43 | 327,794 |
2017-06-30 | $44.42 | $44.43 | $44.01 | $44.32 | $38.41 | 737,740 |
2017-06-29 | $44.68 | $44.68 | $44.15 | $44.32 | $38.41 | 1,195,368 |
2017-06-28 | $44.59 | $44.90 | $44.59 | $44.82 | $38.85 | 598,952 |
2017-06-27 | $44.42 | $44.61 | $44.37 | $44.49 | $38.56 | 1,047,418 |
2017-06-26 | $44.62 | $44.64 | $44.35 | $44.38 | $38.47 | 726,794 |
2017-06-23 | $44.10 | $44.31 | $44.01 | $44.23 | $38.34 | 1,261,032 |
2017-06-22 | $44.06 | $44.18 | $43.99 | $44.08 | $38.21 | 572,329 |
2017-06-21 | $44.05 | $44.17 | $44.01 | $44.12 | $38.24 | 659,838 |
2017-06-20 | $44.43 | $44.43 | $44.01 | $44.11 | $38.23 | 2,631,572 |
2017-06-19 | $45.44 | $45.48 | $45.28 | $45.40 | $38.63 | 580,856 |
2017-06-16 | $44.94 | $45.23 | $44.92 | $45.23 | $38.48 | 1,704,534 |
2017-06-15 | $44.43 | $44.74 | $44.38 | $44.73 | $38.06 | 2,132,368 |
2017-06-14 | $45.52 | $45.58 | $45.02 | $45.18 | $38.44 | 694,669 |
2017-06-13 | $45.26 | $45.33 | $45.14 | $45.26 | $38.51 | 1,016,209 |
2017-06-12 | $45.07 | $45.11 | $44.86 | $45.00 | $38.29 | 736,479 |
2017-06-09 | $45.18 | $45.34 | $45.03 | $45.23 | $38.48 | 737,278 |
2017-06-08 | $45.28 | $45.37 | $45.22 | $45.36 | $38.59 | 888,373 |
2017-06-07 | $45.61 | $45.67 | $45.30 | $45.53 | $38.74 | 722,267 |
2017-06-06 | $45.45 | $45.54 | $45.42 | $45.54 | $38.75 | 1,122,489 |
2017-06-05 | $45.72 | $45.72 | $45.60 | $45.71 | $38.89 | 530,412 |
2017-06-02 | $45.85 | $46.00 | $45.75 | $45.98 | $39.12 | 451,407 |
2017-06-01 | $45.50 | $45.68 | $45.45 | $45.68 | $38.87 | 617,797 |
2017-05-31 | $45.59 | $45.65 | $45.35 | $45.39 | $38.62 | 701,279 |
2017-05-30 | $45.20 | $45.32 | $45.16 | $45.25 | $38.50 | 412,634 |
2017-05-26 | $45.27 | $45.34 | $45.22 | $45.32 | $38.56 | 575,506 |
2017-05-25 | $45.57 | $45.63 | $45.44 | $45.54 | $38.75 | 579,935 |
2017-05-24 | $45.43 | $45.59 | $45.38 | $45.58 | $38.78 | 1,105,661 |
2017-05-23 | $45.66 | $45.68 | $45.45 | $45.51 | $38.72 | 1,017,051 |
2017-05-22 | $45.65 | $45.66 | $45.49 | $45.58 | $38.78 | 536,664 |
2017-05-19 | $45.28 | $45.47 | $45.25 | $45.47 | $38.69 | 531,647 |
2017-05-18 | $44.70 | $44.90 | $44.65 | $44.88 | $38.19 | 814,854 |
2017-05-17 | $45.23 | $45.24 | $44.81 | $44.82 | $38.13 | 954,722 |
2017-05-16 | $45.40 | $45.46 | $45.32 | $45.45 | $38.67 | 797,129 |
2017-05-15 | $44.85 | $44.99 | $44.81 | $44.99 | $38.28 | 981,166 |
2017-05-12 | $44.49 | $44.73 | $44.47 | $44.73 | $38.06 | 551,906 |
2017-05-11 | $44.31 | $44.40 | $44.18 | $44.38 | $37.76 | 674,505 |
2017-05-10 | $44.47 | $44.51 | $44.38 | $44.51 | $37.87 | 613,314 |
2017-05-09 | $44.45 | $44.47 | $44.29 | $44.39 | $37.77 | 1,233,846 |
2017-05-08 | $44.48 | $44.48 | $44.31 | $44.40 | $37.78 | 537,465 |
2017-05-05 | $44.46 | $44.89 | $44.45 | $44.87 | $38.18 | 1,447,117 |
2017-05-04 | $44.02 | $44.37 | $43.98 | $44.36 | $37.74 | 1,083,623 |
2017-05-03 | $43.73 | $43.82 | $43.61 | $43.71 | $37.19 | 2,893 |
2017-05-02 | $43.64 | $43.83 | $43.58 | $43.82 | $37.28 | 2,990 |
2017-05-01 | $43.44 | $43.61 | $43.43 | $43.52 | $37.03 | 459,079 |
2017-04-28 | $43.47 | $43.47 | $43.33 | $43.35 | $36.88 | 535,916 |
2017-04-27 | $43.44 | $43.44 | $43.29 | $43.40 | $36.93 | 692,883 |
2017-04-26 | $43.34 | $43.53 | $43.30 | $43.37 | $36.90 | 1,579,331 |
2017-04-25 | $43.38 | $43.58 | $43.33 | $43.54 | $37.05 | 640,646 |
2017-04-24 | $42.98 | $43.20 | $42.97 | $43.16 | $36.72 | 5,996 |
2017-04-21 | $41.59 | $41.66 | $41.52 | $41.65 | $35.44 | 361,606 |
2017-04-20 | $41.73 | $41.84 | $41.64 | $41.64 | $35.43 | 490,448 |
2017-04-19 | $41.56 | $41.58 | $41.28 | $41.32 | $35.16 | 566,434 |
2017-04-18 | $41.40 | $41.49 | $41.21 | $41.46 | $35.28 | 603,786 |
2017-04-17 | $41.57 | $41.72 | $41.57 | $41.68 | $35.46 | 264,653 |
2017-04-13 | $41.50 | $41.57 | $41.39 | $41.42 | $35.24 | 423,757 |
2017-04-12 | $41.70 | $41.76 | $41.54 | $41.71 | $35.49 | 766,325 |
2017-04-11 | $41.71 | $41.76 | $41.41 | $41.76 | $35.53 | 454,941 |
2017-04-10 | $41.47 | $41.59 | $41.46 | $41.51 | $35.32 | 379,150 |
2017-04-07 | $41.51 | $41.64 | $41.47 | $41.55 | $35.35 | 279,310 |
2017-04-06 | $41.62 | $41.73 | $41.53 | $41.61 | $35.40 | 467,731 |
2017-04-05 | $41.74 | $41.82 | $41.47 | $41.47 | $35.28 | 1,659,183 |
2017-04-04 | $41.57 | $41.75 | $41.49 | $41.75 | $35.52 | 348,642 |
2017-04-03 | $41.78 | $41.80 | $41.36 | $41.69 | $35.47 | 473,372 |
2017-03-31 | $41.74 | $41.98 | $41.71 | $41.85 | $35.61 | 407,890 |
2017-03-30 | $41.83 | $41.94 | $41.75 | $41.75 | $35.52 | 1,042,918 |
2017-03-29 | $41.69 | $41.91 | $41.67 | $41.91 | $35.66 | 295,658 |
2017-03-28 | $41.90 | $42.05 | $41.85 | $41.95 | $35.69 | 417,298 |
2017-03-27 | $41.76 | $41.95 | $41.68 | $41.94 | $35.68 | 882,409 |
2017-03-24 | $41.68 | $41.78 | $41.61 | $41.72 | $35.50 | 751,664 |
2017-03-23 | $41.45 | $41.74 | $41.45 | $41.57 | $35.37 | 2,643,011 |
2017-03-22 | $41.39 | $41.58 | $41.38 | $41.52 | $35.33 | 2,014,361 |
2017-03-21 | $42.10 | $42.13 | $41.52 | $41.52 | $35.33 | 928,184 |
2017-03-20 | $41.72 | $41.82 | $41.60 | $41.67 | $35.45 | 670,175 |
2017-03-17 | $41.74 | $41.84 | $41.64 | $41.75 | $35.52 | 508,106 |
2017-03-16 | $41.51 | $41.71 | $41.48 | $41.67 | $35.45 | 665,340 |
2017-03-15 | $40.73 | $41.28 | $40.73 | $41.24 | $35.09 | 1,298,505 |
2017-03-14 | $40.71 | $40.75 | $40.60 | $40.69 | $34.62 | 1,344,521 |
2017-03-13 | $40.90 | $41.00 | $40.89 | $40.99 | $34.88 | 292,307 |
2017-03-10 | $40.74 | $40.86 | $40.66 | $40.83 | $34.74 | 579,310 |
2017-03-09 | $40.40 | $40.49 | $40.33 | $40.47 | $34.43 | 372,306 |
2017-03-08 | $40.36 | $40.38 | $40.14 | $40.15 | $34.16 | 405,780 |
2017-03-07 | $40.29 | $40.41 | $40.21 | $40.32 | $34.31 | 367,196 |
2017-03-06 | $40.59 | $40.59 | $40.46 | $40.55 | $34.50 | 292,603 |
2017-03-03 | $40.51 | $40.82 | $40.49 | $40.76 | $34.68 | 670,810 |
2017-03-02 | $40.41 | $40.52 | $40.38 | $40.42 | $34.39 | 701,404 |
2017-03-01 | $40.41 | $40.67 | $40.38 | $40.57 | $34.52 | 786,241 |
2017-02-28 | $40.14 | $40.29 | $40.07 | $40.10 | $34.12 | 1,377,304 |
2017-02-27 | $40.02 | $40.20 | $40.01 | $40.17 | $34.18 | 323,412 |
2017-02-24 | $39.96 | $40.15 | $39.92 | $40.10 | $34.12 | 486,509 |
2017-02-23 | $40.44 | $40.50 | $40.34 | $40.46 | $34.42 | 1,338,944 |
2017-02-22 | $40.07 | $40.37 | $40.06 | $40.35 | $34.33 | 821,301 |
2017-02-21 | $40.17 | $40.36 | $40.13 | $40.35 | $34.33 | 367,157 |
2017-02-17 | $40.20 | $40.32 | $40.16 | $40.30 | $34.29 | 355,296 |
2017-02-16 | $40.29 | $40.43 | $40.29 | $40.43 | $34.40 | 947,560 |
2017-02-15 | $39.89 | $40.27 | $39.89 | $40.24 | $34.24 | 883,998 |
2017-02-14 | $40.06 | $40.13 | $39.88 | $40.13 | $34.14 | 2,857,545 |
2017-02-13 | $40.12 | $40.16 | $40.02 | $40.10 | $34.12 | 327,283 |
2017-02-10 | $39.79 | $39.97 | $39.78 | $39.92 | $33.97 | 364,675 |
2017-02-09 | $39.86 | $40.00 | $39.85 | $39.92 | $33.97 | 397,323 |
2017-02-08 | $39.53 | $39.78 | $39.48 | $39.76 | $33.83 | 1,796,957 |
2017-02-07 | $39.59 | $39.69 | $39.58 | $39.66 | $33.74 | 816,771 |
2017-02-06 | $39.67 | $39.73 | $39.58 | $39.71 | $33.79 | 609,827 |
2017-02-03 | $40.06 | $40.16 | $39.99 | $40.09 | $34.11 | 1,327,830 |
2017-02-02 | $40.00 | $40.06 | $39.84 | $39.93 | $33.97 | 1,689,278 |
2017-02-01 | $40.02 | $40.07 | $39.82 | $39.97 | $34.01 | 1,181,462 |
2017-01-31 | $39.84 | $39.91 | $39.66 | $39.84 | $33.90 | 837,708 |
2017-01-30 | $39.60 | $39.69 | $39.49 | $39.69 | $33.77 | 712,784 |
2017-01-27 | $40.03 | $40.08 | $39.97 | $40.04 | $34.07 | 1,167,108 |
2017-01-26 | $40.16 | $40.18 | $39.98 | $40.06 | $34.08 | 537,483 |
2017-01-25 | $40.19 | $40.34 | $40.14 | $40.31 | $34.30 | 558,659 |
2017-01-24 | $39.68 | $39.89 | $39.68 | $39.83 | $33.89 | 859,560 |
2017-01-23 | $39.59 | $39.76 | $39.53 | $39.75 | $33.82 | 600,881 |
2017-01-20 | $39.53 | $39.64 | $39.48 | $39.62 | $33.71 | 678,677 |
2017-01-19 | $39.42 | $39.48 | $39.26 | $39.41 | $33.53 | 682,059 |
2017-01-18 | $39.49 | $39.63 | $39.42 | $39.51 | $33.62 | 449,908 |
2017-01-17 | $39.67 | $39.72 | $39.61 | $39.66 | $33.74 | 470,048 |
2017-01-13 | $39.68 | $39.74 | $39.59 | $39.69 | $33.77 | 2,799,659 |
2017-01-12 | $39.58 | $39.63 | $39.43 | $39.54 | $33.64 | 583,078 |
2017-01-11 | $39.13 | $39.50 | $39.10 | $39.47 | $33.58 | 2,120,923 |
2017-01-10 | $39.27 | $39.41 | $39.26 | $39.26 | $33.40 | 735,359 |
2017-01-09 | $39.18 | $39.31 | $39.10 | $39.26 | $33.40 | 544,320 |
2017-01-06 | $39.39 | $39.49 | $39.33 | $39.41 | $33.53 | 370,433 |
2017-01-05 | $39.30 | $39.63 | $39.30 | $39.58 | $33.68 | 717,728 |
2017-01-04 | $39.01 | $39.24 | $38.93 | $39.24 | $33.39 | 1,074,781 |
2017-01-03 | $38.93 | $38.95 | $38.83 | $38.90 | $33.10 | 2,742,333 |
2016-12-30 | $38.94 | $39.04 | $38.73 | $38.81 | $33.02 | 1,425,830 |
2016-12-29 | $38.56 | $38.64 | $38.53 | $38.59 | $32.83 | 813,694 |
2016-12-28 | $38.41 | $38.43 | $38.27 | $38.32 | $32.60 | 773,150 |
2016-12-27 | $38.55 | $38.60 | $38.54 | $38.56 | $32.81 | 573,371 |
2016-12-23 | $38.42 | $38.55 | $38.41 | $38.51 | $32.77 | 363,713 |
2016-12-22 | $38.52 | $38.55 | $38.37 | $38.40 | $32.67 | 629,288 |
2016-12-21 | $38.79 | $38.80 | $38.72 | $38.76 | $32.73 | 459,506 |
2016-12-20 | $38.60 | $38.73 | $38.58 | $38.70 | $32.68 | 578,950 |
2016-12-19 | $38.70 | $38.77 | $38.53 | $38.56 | $32.56 | 529,575 |
2016-12-16 | $38.65 | $38.88 | $38.65 | $38.70 | $32.68 | 2,117,074 |
2016-12-15 | $38.48 | $38.62 | $38.40 | $38.58 | $32.58 | 687,717 |
2016-12-14 | $39.11 | $39.22 | $38.53 | $38.59 | $32.59 | 1,093,472 |
2016-12-13 | $39.01 | $39.30 | $39.01 | $39.16 | $33.07 | 791,701 |
2016-12-12 | $38.65 | $38.82 | $38.60 | $38.71 | $32.69 | 682,196 |
2016-12-09 | $38.55 | $38.77 | $38.51 | $38.77 | $32.74 | 1,140,014 |
2016-12-08 | $38.51 | $38.61 | $38.38 | $38.57 | $32.57 | 3,013,925 |
2016-12-07 | $38.32 | $38.82 | $38.28 | $38.74 | $32.71 | 1,061,415 |
2016-12-06 | $37.90 | $38.22 | $37.86 | $38.20 | $32.26 | 660,544 |
2016-12-05 | $37.59 | $37.85 | $37.58 | $37.83 | $31.94 | 659,012 |
2016-12-02 | $37.00 | $37.35 | $36.98 | $37.24 | $31.45 | 537,381 |
2016-12-01 | $37.16 | $37.23 | $37.04 | $37.13 | $31.35 | 773,299 |
2016-11-30 | $37.28 | $37.37 | $37.15 | $37.18 | $31.40 | 1,310,996 |
2016-11-29 | $36.95 | $37.27 | $36.89 | $37.21 | $31.42 | 904,170 |
2016-11-28 | $37.05 | $37.07 | $36.88 | $36.90 | $31.16 | 863,029 |
2016-11-25 | $37.29 | $37.33 | $37.24 | $37.32 | $31.51 | 370,308 |
2016-11-23 | $36.77 | $37.04 | $36.72 | $37.02 | $31.26 | 891,843 |
2016-11-22 | $37.30 | $37.30 | $37.10 | $37.29 | $31.49 | 602,906 |
2016-11-21 | $37.06 | $37.26 | $37.05 | $37.25 | $31.45 | 644,723 |
2016-11-18 | $37.02 | $37.04 | $36.85 | $36.89 | $31.15 | 515,632 |
2016-11-17 | $37.24 | $37.40 | $37.21 | $37.30 | $31.50 | 542,752 |
2016-11-16 | $37.10 | $37.27 | $37.06 | $37.13 | $31.35 | 824,641 |
2016-11-15 | $37.25 | $37.58 | $37.22 | $37.58 | $31.73 | 756,552 |
2016-11-14 | $37.27 | $37.40 | $37.19 | $37.36 | $31.55 | 554,861 |
2016-11-11 | $37.78 | $37.82 | $37.49 | $37.67 | $31.81 | 542,078 |
2016-11-10 | $38.09 | $38.23 | $37.71 | $38.04 | $32.12 | 863,559 |
2016-11-09 | $37.73 | $38.34 | $37.73 | $38.18 | $32.24 | 763,805 |
2016-11-08 | $37.74 | $38.07 | $37.73 | $37.99 | $32.08 | 614,914 |
2016-11-07 | $37.79 | $37.87 | $37.68 | $37.87 | $31.98 | 326,623 |
2016-11-04 | $37.40 | $37.52 | $37.27 | $37.27 | $31.47 | 614,767 |
2016-11-03 | $37.81 | $37.84 | $37.55 | $37.61 | $31.76 | 858,759 |
2016-11-02 | $37.99 | $38.00 | $37.63 | $37.69 | $31.83 | 1,664,357 |
2016-11-01 | $38.25 | $38.28 | $37.86 | $37.96 | $32.05 | 439,601 |
2016-10-31 | $38.09 | $38.20 | $37.98 | $38.13 | $32.20 | 587,378 |
2016-10-28 | $38.13 | $38.30 | $38.10 | $38.17 | $32.23 | 604,006 |
2016-10-27 | $38.32 | $38.36 | $38.17 | $38.22 | $32.27 | 338,048 |
2016-10-26 | $38.13 | $38.30 | $38.09 | $38.15 | $32.21 | 507,309 |
2016-10-25 | $38.31 | $38.40 | $38.20 | $38.36 | $32.39 | 930,107 |
2016-10-24 | $38.55 | $38.61 | $38.37 | $38.46 | $32.48 | 347,434 |
2016-10-21 | $38.31 | $38.51 | $38.29 | $38.51 | $32.52 | 448,544 |
2016-10-20 | $38.46 | $38.71 | $38.46 | $38.61 | $32.60 | 689,493 |
2016-10-19 | $38.52 | $38.68 | $38.52 | $38.60 | $32.59 | 638,891 |
2016-10-18 | $38.56 | $38.64 | $38.44 | $38.54 | $32.54 | 381,585 |
2016-10-17 | $38.10 | $38.19 | $37.98 | $38.07 | $32.15 | 301,213 |
2016-10-14 | $38.42 | $38.54 | $38.21 | $38.21 | $32.27 | 520,555 |
2016-10-13 | $37.77 | $38.25 | $37.71 | $38.17 | $32.23 | 550,911 |
2016-10-12 | $38.32 | $38.44 | $38.20 | $38.34 | $32.38 | 618,540 |
2016-10-11 | $38.91 | $38.92 | $38.34 | $38.45 | $32.47 | 403,153 |
2016-10-10 | $38.95 | $39.13 | $38.95 | $39.03 | $32.96 | 338,223 |
2016-10-07 | $38.98 | $39.01 | $38.63 | $38.94 | $32.88 | 625,156 |
2016-10-06 | $39.27 | $39.33 | $39.17 | $39.24 | $33.14 | 351,834 |
2016-10-05 | $39.49 | $39.56 | $39.40 | $39.48 | $33.34 | 733,676 |
2016-10-04 | $39.53 | $39.63 | $39.23 | $39.38 | $33.25 | 859,441 |
2016-10-03 | $39.33 | $39.38 | $39.20 | $39.32 | $33.20 | 1,704,698 |
2016-09-30 | $39.09 | $39.49 | $39.06 | $39.38 | $33.25 | 785,551 |
2016-09-29 | $39.45 | $39.55 | $38.81 | $38.97 | $32.91 | 1,171,375 |
2016-09-28 | $39.30 | $39.54 | $39.08 | $39.54 | $33.39 | 524,630 |
2016-09-27 | $38.69 | $39.15 | $38.64 | $39.10 | $33.02 | 340,319 |
2016-09-26 | $39.15 | $39.19 | $39.02 | $39.07 | $32.99 | 288,679 |
2016-09-23 | $39.46 | $39.63 | $39.46 | $39.51 | $33.36 | 323,238 |
2016-09-22 | $39.97 | $40.09 | $39.76 | $39.81 | $33.62 | 550,735 |
2016-09-21 | $38.99 | $39.38 | $38.88 | $39.35 | $33.23 | 729,196 |
2016-09-20 | $39.02 | $39.06 | $38.82 | $38.85 | $32.81 | 711,499 |
2016-09-19 | $38.88 | $38.97 | $38.69 | $38.77 | $32.74 | 384,513 |
2016-09-16 | $38.58 | $38.59 | $38.39 | $38.47 | $32.48 | 543,956 |
2016-09-15 | $38.82 | $39.22 | $38.73 | $39.17 | $33.08 | 1,193,575 |
2016-09-14 | $38.81 | $39.05 | $38.77 | $38.86 | $32.81 | 543,973 |
2016-09-13 | $39.18 | $39.24 | $38.72 | $38.88 | $32.83 | 742,933 |
2016-09-12 | $38.96 | $39.67 | $38.94 | $39.67 | $33.50 | 592,934 |
2016-09-09 | $39.82 | $39.82 | $39.30 | $39.32 | $33.20 | 607,376 |
2016-09-08 | $40.13 | $40.30 | $40.05 | $40.16 | $33.91 | 823,470 |
2016-09-07 | $40.22 | $40.32 | $40.09 | $40.16 | $33.91 | 376,181 |
2016-09-06 | $40.02 | $40.22 | $40.00 | $40.17 | $33.92 | 440,249 |
2016-09-02 | $39.83 | $40.03 | $39.73 | $39.95 | $33.73 | 973,435 |
2016-09-01 | $39.33 | $39.41 | $39.14 | $39.36 | $33.24 | 402,296 |
2016-08-31 | $39.21 | $39.30 | $39.02 | $39.14 | $33.05 | 431,466 |
2016-08-30 | $39.31 | $39.39 | $39.15 | $39.21 | $33.11 | 1,105,485 |
2016-08-29 | $38.99 | $39.28 | $38.99 | $39.27 | $33.16 | 254,428 |
2016-08-26 | $39.44 | $39.85 | $38.95 | $39.09 | $33.01 | 1,328,239 |
2016-08-25 | $39.38 | $39.44 | $39.26 | $39.30 | $33.19 | 247,213 |
2016-08-24 | $39.66 | $39.71 | $39.46 | $39.47 | $33.33 | 643,581 |
2016-08-23 | $39.70 | $39.81 | $39.59 | $39.59 | $33.43 | 714,898 |
2016-08-22 | $39.23 | $39.46 | $39.16 | $39.41 | $33.28 | 398,194 |
2016-08-19 | $39.29 | $39.44 | $39.17 | $39.41 | $33.28 | 400,315 |
2016-08-18 | $39.51 | $39.75 | $39.48 | $39.74 | $33.56 | 595,752 |
2016-08-17 | $39.31 | $39.56 | $39.14 | $39.44 | $33.30 | 775,814 |
2016-08-16 | $39.53 | $39.66 | $39.48 | $39.50 | $33.35 | 717,392 |
2016-08-15 | $39.49 | $39.59 | $39.48 | $39.48 | $33.34 | 441,788 |
2016-08-12 | $39.52 | $39.56 | $39.35 | $39.40 | $33.27 | 319,321 |
2016-08-11 | $39.30 | $39.56 | $39.30 | $39.43 | $33.30 | 482,768 |
2016-08-10 | $39.21 | $39.23 | $39.09 | $39.12 | $33.03 | 581,518 |
2016-08-09 | $38.76 | $39.09 | $38.76 | $38.97 | $32.91 | 568,147 |
2016-08-08 | $38.53 | $38.61 | $38.52 | $38.60 | $32.59 | 342,696 |
2016-08-05 | $38.39 | $38.61 | $38.39 | $38.56 | $32.56 | 488,638 |
2016-08-04 | $38.32 | $38.45 | $38.26 | $38.43 | $32.45 | 549,440 |
2016-08-03 | $38.16 | $38.29 | $38.11 | $38.27 | $32.32 | 1,237,161 |
2016-08-02 | $38.51 | $38.56 | $38.30 | $38.43 | $32.45 | 961,052 |
2016-08-01 | $38.66 | $38.78 | $38.49 | $38.53 | $32.54 | 480,945 |
2016-07-29 | $38.75 | $39.00 | $38.68 | $38.95 | $32.89 | 930,394 |
2016-07-28 | $38.58 | $38.63 | $38.37 | $38.58 | $32.58 | 649,174 |
2016-07-27 | $38.57 | $38.70 | $38.28 | $38.60 | $32.59 | 810,609 |
2016-07-26 | $38.29 | $38.45 | $38.19 | $38.35 | $32.38 | 467,958 |
2016-07-25 | $38.27 | $38.32 | $38.10 | $38.22 | $32.27 | 524,433 |
2016-07-22 | $38.26 | $38.28 | $38.13 | $38.23 | $32.28 | 488,880 |
2016-07-21 | $38.19 | $38.39 | $38.12 | $38.16 | $32.22 | 2,009,636 |
2016-07-20 | $38.16 | $38.33 | $38.08 | $38.25 | $32.30 | 1,170,353 |
2016-07-19 | $37.92 | $38.00 | $37.82 | $37.92 | $32.02 | 777,588 |
2016-07-18 | $38.16 | $38.45 | $38.08 | $38.28 | $32.32 | 524,945 |
2016-07-15 | $38.30 | $38.31 | $38.11 | $38.19 | $32.25 | 573,540 |
2016-07-14 | $38.53 | $38.57 | $38.37 | $38.42 | $32.44 | 1,089,389 |
2016-07-13 | $38.20 | $38.31 | $38.00 | $38.02 | $32.10 | 1,164,151 |
2016-07-12 | $38.13 | $38.25 | $37.99 | $38.01 | $32.10 | 1,595,174 |
2016-07-11 | $37.44 | $37.61 | $37.41 | $37.45 | $31.62 | 946,446 |
2016-07-08 | $36.91 | $37.03 | $36.82 | $36.95 | $31.20 | 1,179,002 |
2016-07-07 | $36.72 | $36.80 | $36.26 | $36.38 | $30.72 | 1,835,220 |
2016-07-06 | $36.17 | $36.59 | $35.93 | $36.57 | $30.88 | 1,435,475 |
2016-07-05 | $37.13 | $37.14 | $36.63 | $36.72 | $31.01 | 901,644 |
2016-07-01 | $37.82 | $37.93 | $37.76 | $37.79 | $31.91 | 738,769 |
2016-06-30 | $37.10 | $37.79 | $37.06 | $37.79 | $31.91 | 3,698,711 |
2016-06-29 | $36.83 | $37.13 | $36.71 | $36.97 | $31.22 | 2,229,329 |
2016-06-28 | $35.98 | $36.19 | $35.66 | $36.17 | $30.54 | 5,039,135 |
2016-06-27 | $35.22 | $35.22 | $34.52 | $35.04 | $29.59 | 1,839,812 |
2016-06-24 | $36.19 | $37.06 | $35.84 | $35.87 | $30.29 | 4,261,754 |
2016-06-23 | $39.93 | $40.35 | $39.57 | $40.28 | $34.01 | 1,634,483 |
2016-06-22 | $39.23 | $39.44 | $39.05 | $39.08 | $33.00 | 1,638,437 |
2016-06-21 | $38.91 | $39.29 | $38.72 | $39.00 | $32.93 | 969,500 |
2016-06-20 | $39.79 | $39.88 | $39.51 | $39.51 | $32.61 | 1,446,636 |
2016-06-17 | $38.08 | $38.56 | $37.99 | $38.53 | $31.80 | 2,063,821 |
2016-06-16 | $37.15 | $37.97 | $36.90 | $37.96 | $31.33 | 2,321,219 |
2016-06-15 | $37.84 | $38.00 | $37.65 | $37.69 | $31.11 | 1,537,022 |
2016-06-14 | $37.69 | $37.85 | $37.26 | $37.49 | $30.94 | 1,727,400 |
2016-06-13 | $38.24 | $38.63 | $38.11 | $38.20 | $31.53 | 1,056,994 |
2016-06-10 | $39.23 | $39.27 | $38.71 | $38.79 | $32.01 | 1,008,193 |
2016-06-09 | $40.18 | $40.32 | $40.07 | $40.17 | $33.15 | 456,927 |
2016-06-08 | $40.81 | $40.84 | $40.70 | $40.76 | $33.64 | 582,939 |
2016-06-07 | $40.71 | $40.83 | $40.66 | $40.67 | $33.56 | 423,932 |
2016-06-06 | $40.34 | $40.50 | $40.28 | $40.39 | $33.33 | 744,397 |
2016-06-03 | $40.11 | $40.29 | $39.92 | $40.26 | $33.23 | 1,082,076 |
2016-06-02 | $39.81 | $40.04 | $39.76 | $40.04 | $33.04 | 676,299 |
2016-06-01 | $39.78 | $39.97 | $39.69 | $39.92 | $32.95 | 771,435 |
2016-05-31 | $40.41 | $40.49 | $39.86 | $39.97 | $32.99 | 867,427 |
2016-05-27 | $40.30 | $40.39 | $40.23 | $40.31 | $33.27 | 479,462 |
2016-05-26 | $40.53 | $40.55 | $40.31 | $40.41 | $33.35 | 661,578 |
2016-05-25 | $40.10 | $40.31 | $40.10 | $40.26 | $33.23 | 805,067 |
2016-05-24 | $39.43 | $39.87 | $39.43 | $39.81 | $32.85 | 1,043,845 |
2016-05-23 | $38.97 | $39.12 | $38.93 | $39.04 | $32.22 | 430,060 |
2016-05-20 | $39.13 | $39.25 | $39.09 | $39.16 | $32.32 | 407,219 |
2016-05-19 | $38.84 | $38.93 | $38.68 | $38.84 | $32.05 | 1,098,003 |
2016-05-18 | $39.00 | $39.45 | $38.88 | $39.08 | $32.25 | 1,625,730 |
2016-05-17 | $39.17 | $39.32 | $38.92 | $38.95 | $32.15 | 982,057 |
2016-05-16 | $38.93 | $39.31 | $38.90 | $39.29 | $32.43 | 582,335 |
2016-05-13 | $39.01 | $39.18 | $38.77 | $38.81 | $32.03 | 713,155 |
2016-05-12 | $39.64 | $39.66 | $39.05 | $39.21 | $32.36 | 598,690 |
2016-05-11 | $39.31 | $39.55 | $39.27 | $39.32 | $32.45 | 1,080,698 |
2016-05-10 | $39.35 | $39.58 | $39.30 | $39.55 | $32.64 | 368,773 |
2016-05-09 | $39.33 | $39.36 | $39.09 | $39.15 | $32.31 | 331,016 |
2016-05-06 | $38.92 | $39.20 | $38.86 | $39.20 | $32.35 | 657,479 |
2016-05-05 | $39.16 | $39.23 | $38.96 | $39.08 | $32.25 | 649,909 |
2016-05-04 | $39.38 | $39.49 | $39.17 | $39.27 | $32.41 | 800,753 |
2016-05-03 | $40.13 | $40.13 | $39.75 | $39.79 | $32.84 | 498,918 |
2016-05-02 | $40.53 | $40.64 | $40.40 | $40.61 | $33.52 | 580,585 |
2016-04-29 | $40.44 | $40.51 | $40.15 | $40.31 | $33.27 | 866,949 |
2016-04-28 | $40.34 | $40.71 | $40.31 | $40.41 | $33.35 | 595,122 |
2016-04-27 | $40.44 | $40.70 | $40.40 | $40.62 | $33.52 | 714,896 |
2016-04-26 | $40.49 | $40.55 | $40.34 | $40.43 | $33.37 | 420,912 |
2016-04-25 | $40.17 | $40.25 | $40.07 | $40.21 | $33.19 | 486,194 |
2016-04-22 | $40.36 | $40.44 | $40.21 | $40.38 | $33.33 | 289,459 |
2016-04-21 | $40.72 | $40.72 | $40.39 | $40.47 | $33.40 | 635,047 |
2016-04-20 | $40.77 | $40.94 | $40.68 | $40.76 | $33.64 | 626,968 |
2016-04-19 | $40.69 | $40.90 | $40.66 | $40.86 | $33.72 | 462,153 |
2016-04-18 | $39.70 | $40.12 | $39.68 | $40.07 | $33.07 | 523,341 |
2016-04-15 | $39.72 | $39.85 | $39.71 | $39.71 | $32.77 | 313,474 |
2016-04-14 | $39.80 | $39.88 | $39.68 | $39.78 | $32.83 | 717,412 |
2016-04-13 | $39.68 | $39.79 | $39.56 | $39.73 | $32.79 | 775,092 |
2016-04-12 | $38.88 | $39.24 | $38.64 | $39.19 | $32.34 | 343,087 |
2016-04-11 | $38.99 | $39.17 | $38.75 | $38.75 | $31.98 | 488,146 |
2016-04-08 | $38.64 | $38.77 | $38.57 | $38.68 | $31.92 | 314,421 |
2016-04-07 | $38.24 | $38.36 | $37.93 | $38.01 | $31.37 | 427,943 |
2016-04-06 | $38.13 | $38.67 | $38.12 | $38.66 | $31.91 | 350,796 |
2016-04-05 | $38.14 | $38.22 | $38.04 | $38.08 | $31.43 | 1,157,368 |
2016-04-04 | $38.97 | $39.02 | $38.77 | $38.82 | $32.04 | 626,812 |
2016-04-01 | $38.38 | $38.83 | $38.35 | $38.77 | $32.00 | 494,803 |
2016-03-31 | $39.29 | $39.41 | $39.10 | $39.11 | $32.28 | 625,587 |
2016-03-30 | $39.48 | $39.69 | $39.38 | $39.45 | $32.56 | 784,789 |
2016-03-29 | $38.44 | $39.05 | $38.32 | $39.03 | $32.21 | 485,668 |
2016-03-28 | $38.70 | $38.70 | $38.45 | $38.56 | $31.82 | 462,266 |
2016-03-24 | $38.18 | $38.40 | $38.13 | $38.40 | $31.69 | 384,024 |
2016-03-23 | $39.03 | $39.03 | $38.65 | $38.68 | $31.92 | 356,670 |
2016-03-22 | $38.75 | $39.09 | $38.69 | $39.00 | $32.19 | 377,516 |
2016-03-21 | $39.22 | $39.31 | $39.11 | $39.21 | $32.36 | 306,609 |
2016-03-18 | $39.45 | $39.53 | $39.29 | $39.40 | $32.52 | 484,573 |
2016-03-17 | $39.09 | $39.49 | $39.00 | $39.41 | $32.52 | 544,919 |
2016-03-16 | $38.43 | $39.16 | $38.43 | $39.12 | $32.29 | 568,433 |
2016-03-15 | $38.68 | $38.75 | $38.60 | $38.72 | $31.96 | 780,486 |
2016-03-14 | $39.10 | $39.20 | $39.00 | $39.09 | $32.26 | 1,172,453 |
2016-03-11 | $38.87 | $39.21 | $38.85 | $39.20 | $32.35 | 630,059 |
2016-03-10 | $38.53 | $38.82 | $37.87 | $38.18 | $31.51 | 1,549,045 |
2016-03-09 | $38.20 | $38.29 | $38.06 | $38.20 | $31.53 | 891,116 |
2016-03-08 | $38.27 | $38.30 | $37.97 | $37.99 | $31.35 | 570,070 |
2016-03-07 | $38.01 | $38.52 | $37.95 | $38.40 | $31.69 | 595,197 |
2016-03-04 | $38.34 | $38.60 | $38.33 | $38.40 | $31.69 | 516,972 |
2016-03-03 | $37.85 | $38.23 | $37.83 | $38.20 | $31.53 | 893,782 |
2016-03-02 | $37.56 | $37.90 | $37.45 | $37.88 | $31.26 | 799,034 |
2016-03-01 | $37.36 | $37.82 | $37.28 | $37.79 | $31.19 | 480,182 |
2016-02-29 | $36.88 | $37.15 | $36.78 | $36.78 | $30.35 | 966,721 |
2016-02-26 | $37.25 | $37.28 | $36.89 | $36.95 | $30.49 | 1,409,792 |
2016-02-25 | $36.80 | $37.07 | $36.66 | $37.06 | $30.59 | 2,241,623 |
2016-02-24 | $36.03 | $36.61 | $35.85 | $36.55 | $30.16 | 3,612,014 |
2016-02-23 | $37.09 | $37.16 | $36.68 | $36.71 | $30.30 | 374,683 |
2016-02-22 | $37.19 | $37.39 | $37.18 | $37.36 | $30.83 | 390,881 |
2016-02-19 | $36.82 | $37.12 | $36.73 | $37.09 | $30.61 | 474,013 |
2016-02-18 | $37.41 | $37.41 | $37.09 | $37.16 | $30.67 | 414,001 |
2016-02-17 | $37.01 | $37.44 | $36.98 | $37.38 | $30.85 | 1,066,314 |
2016-02-16 | $36.54 | $36.64 | $36.19 | $36.62 | $30.22 | 1,057,577 |
2016-02-12 | $35.54 | $36.04 | $35.45 | $36.04 | $29.74 | 647,081 |
2016-02-11 | $35.33 | $35.52 | $35.04 | $35.35 | $29.17 | 1,770,112 |
2016-02-10 | $35.99 | $36.22 | $35.82 | $35.86 | $29.59 | 1,098,019 |
2016-02-09 | $35.30 | $35.87 | $35.27 | $35.71 | $29.47 | 1,439,541 |
2016-02-08 | $36.04 | $36.13 | $35.66 | $36.03 | $29.74 | 1,517,319 |
2016-02-05 | $37.33 | $37.38 | $36.79 | $36.90 | $30.45 | 905,837 |
2016-02-04 | $37.15 | $37.57 | $37.04 | $37.47 | $30.92 | 1,023,602 |
2016-02-03 | $37.24 | $37.45 | $36.63 | $37.42 | $30.88 | 1,056,122 |
2016-02-02 | $37.23 | $37.23 | $36.79 | $36.86 | $30.42 | 604,676 |
2016-02-01 | $37.62 | $38.02 | $37.49 | $37.90 | $31.28 | 773,652 |
2016-01-29 | $37.42 | $37.97 | $37.37 | $37.96 | $31.33 | 768,260 |
2016-01-28 | $37.63 | $37.65 | $37.03 | $37.36 | $30.83 | 1,153,009 |
2016-01-27 | $37.44 | $37.81 | $37.16 | $37.28 | $30.77 | 1,258,903 |
2016-01-26 | $37.08 | $37.61 | $37.07 | $37.60 | $31.03 | 1,000,002 |
2016-01-25 | $37.07 | $37.15 | $36.81 | $36.81 | $30.38 | 979,528 |
2016-01-22 | $37.31 | $37.43 | $37.07 | $37.31 | $30.79 | 702,461 |
2016-01-21 | $35.93 | $36.53 | $35.65 | $36.35 | $30.00 | 1,537,396 |
2016-01-20 | $36.06 | $36.17 | $35.31 | $35.96 | $29.68 | 2,143,384 |
2016-01-19 | $36.98 | $37.00 | $36.46 | $36.72 | $30.30 | 1,076,702 |
2016-01-15 | $36.58 | $36.84 | $36.24 | $36.39 | $30.03 | 2,153,525 |
2016-01-14 | $37.45 | $37.96 | $37.19 | $37.78 | $31.18 | 1,225,573 |
2016-01-13 | $38.15 | $38.23 | $37.22 | $37.30 | $30.78 | 828,337 |
2016-01-12 | $38.07 | $38.11 | $37.63 | $37.95 | $31.32 | 972,651 |
2016-01-11 | $37.95 | $37.96 | $37.37 | $37.65 | $31.07 | 765,503 |
2016-01-08 | $38.24 | $38.27 | $37.47 | $37.52 | $30.96 | 933,498 |
2016-01-07 | $37.90 | $38.30 | $37.84 | $37.90 | $31.28 | 992,187 |
2016-01-06 | $38.47 | $38.74 | $38.41 | $38.60 | $31.86 | 748,726 |
2016-01-05 | $39.19 | $39.28 | $38.95 | $39.26 | $32.40 | 982,042 |
2016-01-04 | $39.47 | $39.51 | $38.93 | $39.51 | $32.61 | 989,098 |
2015-12-31 | $40.35 | $40.41 | $40.11 | $40.11 | $33.10 | 1,283,715 |
2015-12-30 | $40.86 | $40.89 | $40.70 | $40.72 | $33.61 | 635,408 |
2015-12-29 | $40.91 | $41.11 | $40.84 | $41.05 | $33.88 | 853,247 |
2015-12-28 | $40.69 | $40.77 | $40.53 | $40.69 | $33.58 | 713,417 |
2015-12-24 | $40.84 | $40.95 | $40.81 | $40.86 | $33.72 | 383,926 |
2015-12-23 | $40.43 | $40.81 | $40.43 | $40.80 | $33.67 | 2,111,671 |
2015-12-22 | $39.83 | $40.05 | $39.69 | $40.02 | $33.03 | 1,146,042 |
2015-12-21 | $40.06 | $40.14 | $39.56 | $39.73 | $32.79 | 1,232,974 |
2015-12-18 | $40.10 | $40.14 | $39.76 | $39.77 | $32.63 | 920,349 |
2015-12-17 | $40.68 | $40.72 | $40.27 | $40.27 | $33.05 | 1,304,540 |
2015-12-16 | $40.49 | $40.92 | $40.27 | $40.85 | $33.52 | 1,765,222 |
2015-12-15 | $40.15 | $40.30 | $40.01 | $40.11 | $32.91 | 1,345,767 |
2015-12-14 | $39.85 | $39.94 | $39.34 | $39.75 | $32.62 | 923,378 |
2015-12-11 | $40.04 | $40.11 | $39.75 | $39.81 | $32.67 | 1,051,075 |
2015-12-10 | $40.69 | $40.78 | $40.49 | $40.50 | $33.23 | 1,084,033 |
2015-12-09 | $40.75 | $41.14 | $40.39 | $40.63 | $33.34 | 1,163,064 |
2015-12-08 | $40.65 | $40.84 | $40.55 | $40.72 | $33.41 | 984,587 |
2015-12-07 | $41.47 | $41.47 | $41.21 | $41.37 | $33.95 | 445,035 |
2015-12-04 | $41.13 | $41.69 | $41.13 | $41.65 | $34.18 | 774,888 |
2015-12-03 | $41.82 | $41.82 | $41.08 | $41.24 | $33.84 | 1,412,060 |
2015-12-02 | $41.69 | $41.81 | $41.39 | $41.45 | $34.01 | 817,053 |
2015-12-01 | $41.86 | $41.95 | $41.70 | $41.93 | $34.41 | 843,158 |
2015-11-30 | $41.78 | $41.82 | $41.64 | $41.64 | $34.17 | 893,775 |
2015-11-27 | $41.66 | $41.70 | $41.60 | $41.64 | $34.17 | 247,300 |
2015-11-25 | $41.38 | $41.53 | $41.30 | $41.44 | $34.01 | 699,079 |
2015-11-24 | $40.87 | $41.23 | $40.85 | $41.20 | $33.81 | 1,169,903 |
2015-11-23 | $41.43 | $41.54 | $41.18 | $41.27 | $33.87 | 1,045,084 |
2015-11-20 | $41.91 | $41.97 | $41.55 | $41.56 | $34.10 | 353,876 |
2015-11-19 | $41.91 | $42.04 | $41.81 | $41.87 | $34.36 | 496,146 |
2015-11-18 | $41.39 | $41.69 | $41.30 | $41.63 | $34.16 | 829,883 |
2015-11-17 | $41.29 | $41.47 | $41.12 | $41.21 | $33.82 | 853,238 |
2015-11-16 | $40.57 | $41.09 | $40.57 | $41.08 | $33.71 | 470,634 |
2015-11-13 | $40.63 | $40.75 | $40.43 | $40.57 | $33.29 | 727,601 |
2015-11-12 | $41.08 | $41.27 | $40.92 | $40.92 | $33.58 | 583,543 |
2015-11-11 | $41.72 | $41.74 | $41.46 | $41.56 | $34.10 | 223,903 |
2015-11-10 | $41.16 | $41.39 | $41.11 | $41.35 | $33.93 | 334,476 |
2015-11-09 | $41.73 | $41.74 | $41.37 | $41.53 | $34.08 | 264,509 |
2015-11-06 | $41.87 | $42.02 | $41.69 | $41.97 | $34.44 | 329,898 |
2015-11-05 | $42.38 | $42.44 | $42.12 | $42.20 | $34.63 | 467,624 |
2015-11-04 | $42.69 | $42.70 | $42.22 | $42.33 | $34.74 | 518,390 |
2015-11-03 | $42.32 | $42.70 | $42.24 | $42.62 | $34.97 | 622,603 |
2015-11-02 | $42.58 | $42.72 | $42.55 | $42.71 | $35.05 | 329,340 |
2015-10-30 | $42.25 | $42.56 | $42.23 | $42.23 | $34.65 | 412,100 |
2015-10-29 | $42.05 | $42.31 | $42.02 | $42.26 | $34.68 | 669,198 |
2015-10-28 | $42.41 | $42.73 | $42.04 | $42.44 | $34.83 | 585,745 |
2015-10-27 | $42.19 | $42.31 | $42.06 | $42.13 | $34.57 | 355,571 |
2015-10-26 | $42.65 | $42.68 | $42.50 | $42.53 | $34.90 | 309,885 |
2015-10-23 | $42.77 | $42.82 | $42.57 | $42.74 | $35.07 | 469,438 |
2015-10-22 | $42.10 | $42.54 | $42.10 | $42.39 | $34.78 | 546,827 |
2015-10-21 | $42.26 | $42.29 | $41.93 | $41.96 | $34.43 | 481,476 |
2015-10-20 | $42.12 | $42.25 | $42.08 | $42.15 | $34.59 | 566,316 |
2015-10-19 | $42.33 | $42.36 | $42.15 | $42.28 | $34.69 | 1,841,099 |
2015-10-16 | $42.42 | $42.49 | $42.28 | $42.44 | $34.83 | 771,079 |
2015-10-15 | $42.05 | $42.57 | $42.05 | $42.52 | $34.89 | 817,211 |
2015-10-14 | $41.92 | $42.09 | $41.80 | $41.99 | $34.46 | 231,720 |
2015-10-13 | $41.67 | $42.02 | $41.66 | $41.77 | $34.28 | 271,219 |
2015-10-12 | $42.21 | $42.31 | $42.17 | $42.22 | $34.65 | 150,525 |
2015-10-09 | $42.43 | $42.47 | $42.21 | $42.37 | $34.77 | 328,653 |
2015-10-08 | $41.70 | $42.33 | $41.67 | $42.33 | $34.74 | 324,438 |
2015-10-07 | $41.91 | $42.08 | $41.59 | $41.96 | $34.43 | 1,763,239 |
2015-10-06 | $41.44 | $41.71 | $41.40 | $41.56 | $34.10 | 397,573 |
2015-10-05 | $41.08 | $41.38 | $41.05 | $41.37 | $33.95 | 414,901 |
2015-10-02 | $39.79 | $40.61 | $39.67 | $40.60 | $33.32 | 548,213 |
2015-10-01 | $40.00 | $40.06 | $39.48 | $39.81 | $32.67 | 316,839 |
2015-09-30 | $39.79 | $39.88 | $39.48 | $39.80 | $32.66 | 733,165 |
2015-09-29 | $38.99 | $39.15 | $38.81 | $39.10 | $32.09 | 585,122 |
2015-09-28 | $39.38 | $39.38 | $38.88 | $38.93 | $31.95 | 704,898 |
2015-09-25 | $39.93 | $40.03 | $39.53 | $39.67 | $32.55 | 791,801 |
2015-09-24 | $39.23 | $39.54 | $39.02 | $39.41 | $32.34 | 916,602 |
2015-09-23 | $39.88 | $39.88 | $39.41 | $39.57 | $32.47 | 1,119,458 |
2015-09-22 | $39.88 | $39.93 | $39.47 | $39.72 | $32.59 | 604,389 |
2015-09-21 | $41.20 | $41.21 | $40.79 | $40.96 | $33.61 | 333,284 |
2015-09-18 | $41.27 | $41.53 | $41.02 | $41.05 | $33.69 | 617,158 |
2015-09-17 | $41.84 | $42.55 | $41.79 | $42.13 | $34.57 | 794,936 |
2015-09-16 | $41.75 | $42.01 | $41.68 | $42.01 | $34.47 | 533,575 |
2015-09-15 | $41.01 | $41.37 | $40.98 | $41.33 | $33.92 | 453,167 |
2015-09-14 | $41.02 | $41.07 | $40.85 | $41.05 | $33.69 | 450,369 |
2015-09-11 | $41.17 | $41.51 | $41.12 | $41.49 | $34.05 | 1,175,667 |
2015-09-10 | $41.17 | $41.68 | $41.14 | $41.53 | $34.08 | 829,646 |
2015-09-09 | $41.96 | $41.96 | $41.09 | $41.14 | $33.76 | 508,358 |
2015-09-08 | $41.22 | $41.39 | $41.05 | $41.36 | $33.94 | 637,508 |
iShares Europe ETF (IEV) News Headlines
Thursday's big stock stories: What's likely to move the market in the next trading session
Stocks rallied on Wednesday after the Fed indicated that it would stick with its outlook for two rate cuts in 2025. Here's what CNBC is watching Thur…
cnbc.com March 19, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks slid on Monday after President Trump's latest jab at Fed Chair Jerome Powell heightened uncertainty among investors. What CNBC is watching Tue…
cnbc.com April 21, 2025Recent iShares Europe ETF (IEV) News
Similar Companies to iShares Europe ETF (IEV) 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 | -- | -- | -- |