BTC iShares Global Infrastructure ETF (IGF) Exchange: NASDAQ
Data as of Aug. 21, 2025
$61.18 ($-0.13) -0.21%
BTC iShares Global Infrastructure ETF - Daily Information
Click for more stock information on BTC iShares Global Infrastructure ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $61.27 |
Previous Close | $61.18 |
High | $61.47 |
Low | $61.07 |
Adjusted Open | $61.27 |
Previous Adjusted Close | $61.18 |
Adjusted High | $61.47 |
Adjusted Low | $61.07 |
About BTC iShares Global Infrastructure ETF (IGF)
The Fund seeks to track the investment results of the S&P Global Infrastructure IndexTM (the “Underlying Index”), which is designed to track performance of the stocks of large infrastructure companies in developed or emerging markets that must be domiciled in developed markets, or whose stocks are listed on developed market exchanges around the world. The Underlying Index includes companies involved in utilities, energy and transportation infrastructure, such as the management or ownership of oil and gas storage and transportation; airport services; highways and rail tracks; marine ports and services; and electric, gas and water utilities. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, Chilé, China, France, Germany, Italy, Luxembourg, Mexico, the Netherlands, New Zealand, Singapore, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S. 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 energy, industrials, infrastructure and utilities 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 the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “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 BTC iShares Global Infrastructure ETF (IGF)
Historical Stock Data for BTC iShares Global Infrastructure ETF (IGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $61.27 | $61.47 | $61.07 | $61.18 | $61.18 | 836,428 |
2025-08-20 | $61.13 | $61.42 | $61.13 | $61.31 | $61.31 | 2,649,851 |
2025-08-19 | $60.82 | $60.95 | $60.68 | $60.94 | $60.94 | 486,378 |
2025-08-18 | $60.98 | $60.99 | $60.66 | $60.75 | $60.75 | 378,029 |
2025-08-15 | $61.02 | $61.17 | $60.83 | $61.00 | $61.00 | 474,880 |
2025-08-14 | $60.84 | $60.97 | $60.71 | $60.88 | $60.88 | 583,265 |
2025-08-13 | $61.01 | $61.06 | $60.69 | $60.98 | $60.98 | 465,515 |
2025-08-12 | $60.40 | $60.75 | $60.25 | $60.75 | $60.75 | 403,015 |
2025-08-11 | $60.42 | $60.44 | $60.16 | $60.37 | $60.37 | 257,619 |
2025-08-08 | $60.56 | $60.67 | $60.24 | $60.30 | $60.30 | 953,470 |
2025-08-07 | $60.17 | $60.47 | $60.03 | $60.38 | $60.38 | 550,946 |
2025-08-06 | $60.12 | $60.26 | $59.72 | $60.06 | $60.06 | 377,740 |
2025-08-05 | $60.18 | $60.23 | $59.78 | $59.97 | $59.97 | 525,315 |
2025-08-04 | $59.77 | $60.12 | $59.72 | $60.04 | $60.04 | 801,012 |
2025-08-01 | $59.03 | $59.37 | $58.79 | $59.20 | $59.20 | 483,137 |
2025-07-31 | $58.59 | $59.20 | $58.59 | $59.08 | $59.08 | 1,017,461 |
2025-07-30 | $59.14 | $59.55 | $58.97 | $59.16 | $59.16 | 470,335 |
2025-07-29 | $58.75 | $59.18 | $58.69 | $59.18 | $59.18 | 380,447 |
2025-07-28 | $59.21 | $59.21 | $58.59 | $58.70 | $58.70 | 198,359 |
2025-07-25 | $59.22 | $59.41 | $59.13 | $59.36 | $59.36 | 289,052 |
2025-07-24 | $59.29 | $59.43 | $59.18 | $59.25 | $59.25 | 837,446 |
2025-07-23 | $59.57 | $59.61 | $59.19 | $59.42 | $59.42 | 511,233 |
2025-07-22 | $59.20 | $59.42 | $59.12 | $59.41 | $59.41 | 897,745 |
2025-07-21 | $59.40 | $59.49 | $59.05 | $59.11 | $59.11 | 498,530 |
2025-07-18 | $58.99 | $59.33 | $58.91 | $59.12 | $59.12 | 583,974 |
2025-07-17 | $58.52 | $58.77 | $58.39 | $58.68 | $58.68 | 327,863 |
2025-07-16 | $58.44 | $58.63 | $58.20 | $58.54 | $58.54 | 521,273 |
2025-07-15 | $58.90 | $58.90 | $58.12 | $58.29 | $58.29 | 390,208 |
2025-07-14 | $58.70 | $59.04 | $58.64 | $59.01 | $59.01 | 401,716 |
2025-07-11 | $58.64 | $58.76 | $58.47 | $58.69 | $58.69 | 557,807 |
2025-07-10 | $58.41 | $58.84 | $58.27 | $58.84 | $58.84 | 473,151 |
2025-07-09 | $58.40 | $58.61 | $58.17 | $58.51 | $58.51 | 632,841 |
2025-07-08 | $58.48 | $58.48 | $57.96 | $58.34 | $58.34 | 532,150 |
2025-07-07 | $58.70 | $58.83 | $58.40 | $58.59 | $58.59 | 636,276 |
2025-07-03 | $58.97 | $59.15 | $58.83 | $59.05 | $59.05 | 431,929 |
2025-07-02 | $59.03 | $59.05 | $58.64 | $59.01 | $59.01 | 827,000 |
2025-07-01 | $59.10 | $59.23 | $58.78 | $59.08 | $59.08 | 959,732 |
2025-06-30 | $58.61 | $59.24 | $58.60 | $59.20 | $59.20 | 988,213 |
2025-06-27 | $58.78 | $58.95 | $58.48 | $58.69 | $58.69 | 1,762,120 |
2025-06-26 | $58.35 | $58.68 | $58.27 | $58.64 | $58.64 | 1,091,759 |
2025-06-25 | $58.32 | $58.32 | $57.91 | $58.05 | $58.05 | 4,903,072 |
2025-06-24 | $58.25 | $58.57 | $58.06 | $58.41 | $58.41 | 1,511,836 |
2025-06-23 | $57.65 | $58.18 | $57.61 | $58.14 | $58.14 | 1,104,484 |
2025-06-20 | $57.95 | $58.02 | $57.69 | $57.73 | $57.73 | 1,132,134 |
2025-06-18 | $58.00 | $58.15 | $57.79 | $57.90 | $57.90 | 1,159,199 |
2025-06-17 | $58.36 | $58.46 | $57.77 | $57.87 | $57.87 | 3,054,197 |
2025-06-16 | $58.94 | $59.13 | $58.29 | $58.37 | $58.37 | 654,462 |
2025-06-13 | $59.43 | $59.66 | $59.24 | $59.42 | $58.44 | 605,250 |
2025-06-12 | $59.24 | $59.83 | $59.24 | $59.83 | $58.84 | 524,152 |
2025-06-11 | $59.41 | $59.51 | $59.23 | $59.31 | $58.33 | 330,090 |
2025-06-10 | $59.23 | $59.36 | $58.95 | $59.14 | $58.16 | 424,167 |
2025-06-09 | $59.47 | $59.47 | $58.95 | $59.05 | $58.07 | 452,441 |
2025-06-06 | $59.61 | $59.61 | $59.23 | $59.61 | $58.62 | 701,512 |
2025-06-05 | $59.47 | $59.47 | $59.24 | $59.38 | $58.40 | 389,067 |
2025-06-04 | $59.61 | $59.74 | $59.16 | $59.16 | $58.18 | 2,578,972 |
2025-06-03 | $59.70 | $59.70 | $59.27 | $59.42 | $59.42 | 421,036 |
2025-06-02 | $59.02 | $59.65 | $58.92 | $59.64 | $59.64 | 668,822 |
2025-05-30 | $58.66 | $59.07 | $58.57 | $59.00 | $59.00 | 376,041 |
2025-05-29 | $58.68 | $58.74 | $58.38 | $58.71 | $58.71 | 573,708 |
2025-05-28 | $58.60 | $58.72 | $58.32 | $58.39 | $58.39 | 739,274 |
2025-05-27 | $59.10 | $59.10 | $58.85 | $58.97 | $58.97 | 643,129 |
2025-05-23 | $58.02 | $58.78 | $57.97 | $58.74 | $58.74 | 354,958 |
2025-05-22 | $58.45 | $58.45 | $57.87 | $58.16 | $58.16 | 432,203 |
2025-05-21 | $59.08 | $59.08 | $58.47 | $58.53 | $58.53 | 1,069,767 |
2025-05-20 | $58.77 | $59.13 | $58.77 | $59.11 | $59.11 | 637,259 |
2025-05-19 | $58.34 | $58.85 | $58.19 | $58.76 | $58.76 | 1,546,496 |
2025-05-16 | $58.17 | $58.45 | $57.97 | $58.43 | $58.43 | 689,392 |
2025-05-15 | $57.51 | $58.12 | $57.49 | $58.11 | $58.11 | 437,401 |
2025-05-14 | $57.08 | $57.23 | $56.80 | $57.14 | $57.14 | 456,746 |
2025-05-13 | $56.81 | $57.36 | $56.81 | $57.13 | $57.13 | 434,253 |
2025-05-12 | $57.44 | $57.44 | $56.63 | $56.83 | $56.83 | 680,189 |
2025-05-09 | $57.35 | $57.50 | $57.13 | $57.34 | $57.34 | 565,155 |
2025-05-08 | $57.99 | $57.99 | $57.21 | $57.23 | $57.23 | 1,073,312 |
2025-05-07 | $57.59 | $58.04 | $57.39 | $57.82 | $57.82 | 401,414 |
2025-05-06 | $57.06 | $57.79 | $57.06 | $57.59 | $57.59 | 394,378 |
2025-05-05 | $57.25 | $57.31 | $56.85 | $57.11 | $57.11 | 1,732,755 |
2025-05-02 | $57.00 | $57.25 | $56.81 | $57.13 | $57.13 | 1,072,824 |
2025-05-01 | $56.64 | $56.92 | $56.34 | $56.45 | $56.45 | 348,393 |
2025-04-30 | $56.35 | $56.63 | $55.81 | $56.39 | $56.39 | 719,595 |
2025-04-29 | $56.58 | $56.75 | $56.41 | $56.62 | $56.62 | 430,178 |
2025-04-28 | $56.40 | $56.72 | $56.14 | $56.66 | $56.66 | 625,429 |
2025-04-25 | $56.30 | $56.41 | $56.06 | $56.31 | $56.31 | 700,070 |
2025-04-24 | $55.98 | $56.42 | $55.78 | $56.33 | $56.33 | 586,967 |
2025-04-23 | $55.89 | $56.14 | $55.48 | $55.68 | $55.68 | 475,559 |
2025-04-22 | $55.09 | $55.90 | $55.09 | $55.66 | $55.66 | 641,501 |
2025-04-21 | $55.52 | $55.52 | $54.21 | $54.66 | $54.66 | 634,725 |
2025-04-17 | $55.13 | $55.84 | $55.03 | $55.43 | $55.43 | 600,393 |
2025-04-16 | $54.77 | $55.36 | $54.66 | $54.84 | $54.84 | 602,337 |
2025-04-15 | $54.51 | $55.02 | $54.51 | $54.63 | $54.63 | 383,409 |
2025-04-14 | $54.14 | $54.72 | $53.98 | $54.52 | $54.52 | 692,589 |
2025-04-11 | $52.86 | $53.98 | $52.69 | $53.81 | $53.81 | 1,859,350 |
2025-04-10 | $52.60 | $53.06 | $51.68 | $52.76 | $52.76 | 1,202,813 |
2025-04-09 | $50.36 | $53.14 | $49.74 | $52.85 | $52.85 | 1,204,408 |
2025-04-08 | $52.28 | $52.28 | $50.00 | $50.55 | $50.55 | 1,662,740 |
2025-04-07 | $50.50 | $52.44 | $50.07 | $50.92 | $50.92 | 844,883 |
2025-04-04 | $54.06 | $54.26 | $51.79 | $51.98 | $51.98 | 952,372 |
2025-04-03 | $55.25 | $55.94 | $55.09 | $55.09 | $55.09 | 613,213 |
2025-04-02 | $54.87 | $55.39 | $54.77 | $55.39 | $55.39 | 564,191 |
2025-04-01 | $54.55 | $54.96 | $54.30 | $54.92 | $54.92 | 698,888 |
2025-03-31 | $54.28 | $54.80 | $54.19 | $54.67 | $54.67 | 672,872 |
2025-03-28 | $54.55 | $54.68 | $54.36 | $54.47 | $54.47 | 314,664 |
2025-03-27 | $54.49 | $54.75 | $54.32 | $54.39 | $54.39 | 563,625 |
2025-03-26 | $54.65 | $54.76 | $54.33 | $54.43 | $54.43 | 527,441 |
2025-03-25 | $54.84 | $54.84 | $54.42 | $54.59 | $54.59 | 487,895 |
2025-03-24 | $54.39 | $54.75 | $54.37 | $54.55 | $54.55 | 375,895 |
2025-03-21 | $54.45 | $54.55 | $54.14 | $54.24 | $54.24 | 430,407 |
2025-03-20 | $54.18 | $54.65 | $54.14 | $54.65 | $54.65 | 501,212 |
2025-03-19 | $54.19 | $54.64 | $54.06 | $54.58 | $54.58 | 670,588 |
2025-03-18 | $54.48 | $54.48 | $54.12 | $54.22 | $54.22 | 855,047 |
2025-03-17 | $53.87 | $54.69 | $53.82 | $54.57 | $54.57 | 2,179,801 |
2025-03-14 | $53.08 | $53.91 | $52.96 | $53.87 | $53.87 | 738,437 |
2025-03-13 | $52.66 | $52.91 | $52.52 | $52.74 | $52.74 | 330,056 |
2025-03-12 | $52.73 | $53.03 | $52.45 | $52.76 | $52.76 | 582,208 |
2025-03-11 | $53.02 | $53.18 | $52.46 | $52.79 | $52.79 | 532,078 |
2025-03-10 | $52.73 | $53.02 | $52.29 | $52.81 | $52.81 | 685,212 |
2025-03-07 | $52.41 | $53.08 | $52.33 | $52.96 | $52.96 | 550,410 |
2025-03-06 | $52.77 | $52.80 | $52.21 | $52.28 | $52.28 | 542,237 |
2025-03-05 | $53.16 | $53.35 | $52.74 | $53.21 | $53.21 | 396,025 |
2025-03-04 | $53.17 | $53.72 | $52.79 | $53.15 | $53.15 | 489,636 |
2025-03-03 | $53.65 | $53.87 | $52.92 | $53.22 | $53.22 | 808,587 |
2025-02-28 | $52.82 | $53.48 | $52.82 | $53.47 | $53.47 | 1,496,641 |
2025-02-27 | $53.52 | $53.52 | $52.80 | $52.85 | $52.85 | 569,070 |
2025-02-26 | $53.39 | $53.74 | $53.27 | $53.50 | $53.50 | 549,734 |
2025-02-25 | $53.59 | $53.59 | $52.72 | $53.40 | $53.40 | 800,266 |
2025-02-24 | $54.01 | $54.01 | $53.47 | $53.58 | $53.58 | 611,983 |
2025-02-21 | $54.18 | $54.18 | $53.48 | $53.62 | $53.62 | 539,555 |
2025-02-20 | $54.11 | $54.38 | $53.75 | $54.27 | $54.27 | 726,918 |
2025-02-19 | $54.12 | $54.40 | $54.07 | $54.29 | $54.29 | 468,440 |
2025-02-18 | $54.07 | $54.44 | $54.04 | $54.43 | $54.43 | 537,276 |
2025-02-14 | $54.56 | $54.62 | $54.14 | $54.16 | $54.16 | 531,028 |
2025-02-13 | $54.11 | $54.41 | $53.97 | $54.38 | $54.38 | 391,609 |
2025-02-12 | $53.72 | $54.17 | $53.50 | $54.10 | $54.10 | 469,395 |
2025-02-11 | $53.86 | $54.13 | $53.49 | $54.13 | $54.13 | 326,933 |
2025-02-10 | $53.67 | $54.09 | $53.48 | $53.97 | $53.97 | 9,116,708 |
2025-02-07 | $53.74 | $53.78 | $53.27 | $53.37 | $53.37 | 615,217 |
2025-02-06 | $53.87 | $53.89 | $53.36 | $53.63 | $53.63 | 436,928 |
2025-02-05 | $53.71 | $54.05 | $53.63 | $53.84 | $53.84 | 955,798 |
2025-02-04 | $53.36 | $53.55 | $53.04 | $53.35 | $53.35 | 400,265 |
2025-02-03 | $52.52 | $53.48 | $52.31 | $53.33 | $53.33 | 481,235 |
2025-01-31 | $53.98 | $53.98 | $53.10 | $53.19 | $53.19 | 785,766 |
2025-01-30 | $53.56 | $54.17 | $53.55 | $53.98 | $53.98 | 1,059,995 |
2025-01-29 | $53.14 | $53.60 | $53.06 | $53.29 | $53.29 | 1,192,433 |
2025-01-28 | $53.53 | $53.78 | $52.86 | $53.27 | $53.27 | 1,891,596 |
2025-01-27 | $53.92 | $54.00 | $53.04 | $53.53 | $53.53 | 495,054 |
2025-01-24 | $54.29 | $54.60 | $54.28 | $54.51 | $54.51 | 419,801 |
2025-01-23 | $54.20 | $54.54 | $54.12 | $54.32 | $54.32 | 348,609 |
2025-01-22 | $54.76 | $54.79 | $54.03 | $54.07 | $54.07 | 504,719 |
2025-01-21 | $54.49 | $54.99 | $54.41 | $54.84 | $54.84 | 773,294 |
2025-01-17 | $54.04 | $54.46 | $53.94 | $54.23 | $54.23 | 493,922 |
2025-01-16 | $53.18 | $53.85 | $53.17 | $53.85 | $53.85 | 465,174 |
2025-01-15 | $53.47 | $53.64 | $53.30 | $53.40 | $53.40 | 639,650 |
2025-01-14 | $52.25 | $52.83 | $52.16 | $52.76 | $52.76 | 561,881 |
2025-01-13 | $51.97 | $52.03 | $51.69 | $51.96 | $51.96 | 368,287 |
2025-01-10 | $52.63 | $52.75 | $52.04 | $52.08 | $52.08 | 814,592 |
2025-01-08 | $52.58 | $52.78 | $52.25 | $52.74 | $52.74 | 523,991 |
2025-01-07 | $53.27 | $53.33 | $52.89 | $52.96 | $52.96 | 365,907 |
2025-01-06 | $53.33 | $53.33 | $53.00 | $53.12 | $53.12 | 393,754 |
2025-01-03 | $53.03 | $53.21 | $52.90 | $53.00 | $53.00 | 243,155 |
2025-01-02 | $52.50 | $52.84 | $52.40 | $52.67 | $52.67 | 484,748 |
2024-12-31 | $52.34 | $52.46 | $52.04 | $52.27 | $52.27 | 542,312 |
2024-12-30 | $52.11 | $52.42 | $51.94 | $52.33 | $52.33 | 2,904,293 |
2024-12-27 | $52.25 | $52.44 | $52.13 | $52.33 | $52.33 | 421,395 |
2024-12-26 | $52.48 | $52.58 | $52.30 | $52.46 | $52.46 | 422,997 |
2024-12-24 | $52.21 | $52.57 | $52.13 | $52.42 | $52.42 | 286,709 |
2024-12-23 | $51.96 | $52.31 | $51.61 | $52.29 | $52.29 | 714,641 |
2024-12-20 | $51.19 | $52.10 | $51.08 | $51.88 | $51.88 | 1,039,818 |
2024-12-19 | $51.27 | $51.49 | $51.15 | $51.20 | $51.20 | 788,702 |
2024-12-18 | $52.20 | $52.21 | $50.93 | $50.99 | $50.99 | 3,695,167 |
2024-12-17 | $52.10 | $52.27 | $51.95 | $52.19 | $52.19 | 346,331 |
2024-12-16 | $53.49 | $53.49 | $53.19 | $53.19 | $52.34 | 206,356 |
2024-12-13 | $53.67 | $53.67 | $53.39 | $53.51 | $52.65 | 282,536 |
2024-12-12 | $53.74 | $53.95 | $53.48 | $53.52 | $52.66 | 341,448 |
2024-12-11 | $54.05 | $54.11 | $53.65 | $53.82 | $52.96 | 3,883,708 |
2024-12-10 | $54.29 | $54.29 | $53.94 | $54.02 | $53.16 | 665,147 |
2024-12-09 | $55.28 | $55.28 | $54.45 | $54.51 | $53.64 | 154,650 |
2024-12-06 | $55.53 | $55.55 | $54.79 | $54.81 | $53.93 | 305,254 |
2024-12-05 | $55.11 | $55.67 | $55.11 | $55.59 | $54.70 | 859,089 |
2024-12-04 | $54.76 | $54.93 | $54.64 | $54.74 | $53.86 | 346,723 |
2024-12-03 | $55.02 | $55.19 | $54.80 | $54.84 | $53.96 | 264,321 |
2024-12-02 | $55.55 | $55.58 | $54.69 | $54.88 | $54.00 | 668,323 |
2024-11-29 | $55.60 | $55.74 | $55.48 | $55.70 | $54.81 | 627,438 |
2024-11-27 | $55.56 | $55.72 | $55.48 | $55.60 | $54.71 | 361,678 |
2024-11-26 | $55.01 | $55.39 | $55.00 | $55.25 | $54.37 | 5,183,650 |
2024-11-25 | $55.69 | $55.79 | $55.02 | $55.26 | $54.38 | 678,393 |
2024-11-22 | $55.36 | $55.54 | $55.19 | $55.25 | $54.37 | 684,630 |
2024-11-21 | $54.78 | $55.34 | $54.57 | $55.34 | $54.45 | 774,505 |
2024-11-20 | $54.82 | $54.91 | $54.50 | $54.73 | $53.85 | 588,543 |
2024-11-19 | $54.26 | $54.90 | $54.16 | $54.83 | $53.95 | 509,299 |
2024-11-18 | $53.85 | $54.42 | $53.74 | $54.41 | $54.41 | 307,099 |
2024-11-15 | $53.47 | $53.90 | $53.42 | $53.85 | $53.85 | 283,815 |
2024-11-14 | $53.37 | $53.59 | $53.30 | $53.36 | $53.36 | 299,662 |
2024-11-13 | $53.54 | $53.59 | $53.23 | $53.33 | $53.33 | 254,164 |
2024-11-12 | $54.19 | $54.20 | $53.37 | $53.54 | $53.54 | 740,121 |
2024-11-11 | $54.27 | $54.41 | $54.14 | $54.28 | $54.28 | 171,864 |
2024-11-08 | $53.84 | $54.19 | $53.76 | $54.10 | $54.10 | 179,389 |
2024-11-07 | $53.71 | $54.16 | $53.69 | $53.97 | $53.97 | 441,957 |
2024-11-06 | $53.47 | $53.63 | $53.06 | $53.54 | $53.54 | 466,400 |
2024-11-05 | $53.26 | $53.89 | $53.21 | $53.88 | $53.88 | 268,104 |
2024-11-04 | $53.18 | $53.34 | $52.90 | $53.11 | $53.11 | 287,391 |
2024-11-01 | $54.04 | $54.04 | $53.02 | $53.03 | $53.03 | 839,478 |
2024-10-31 | $53.61 | $53.92 | $53.53 | $53.73 | $53.73 | 4,531,172 |
2024-10-30 | $53.70 | $53.84 | $53.57 | $53.71 | $53.71 | 165,422 |
2024-10-29 | $54.14 | $54.29 | $53.80 | $53.82 | $53.82 | 632,510 |
2024-10-28 | $54.28 | $54.63 | $54.22 | $54.61 | $54.61 | 192,243 |
2024-10-25 | $54.61 | $54.67 | $54.00 | $54.04 | $54.04 | 846,864 |
2024-10-24 | $54.69 | $54.72 | $54.43 | $54.61 | $54.61 | 356,883 |
2024-10-23 | $54.43 | $54.63 | $54.22 | $54.52 | $54.52 | 305,964 |
2024-10-22 | $54.51 | $54.67 | $54.35 | $54.59 | $54.59 | 612,623 |
2024-10-21 | $55.10 | $55.28 | $54.64 | $54.75 | $54.75 | 173,453 |
2024-10-18 | $55.10 | $55.32 | $54.97 | $55.27 | $55.27 | 238,139 |
2024-10-17 | $55.29 | $55.32 | $54.98 | $55.05 | $55.05 | 291,350 |
2024-10-16 | $54.80 | $55.32 | $54.75 | $55.32 | $55.32 | 754,276 |
2024-10-15 | $54.81 | $54.94 | $54.67 | $54.81 | $54.81 | 425,993 |
2024-10-14 | $54.39 | $54.85 | $54.34 | $54.81 | $54.81 | 747,983 |
2024-10-11 | $53.98 | $54.42 | $53.91 | $54.42 | $54.42 | 326,947 |
2024-10-10 | $53.84 | $54.11 | $53.84 | $53.98 | $53.98 | 352,250 |
2024-10-09 | $53.83 | $54.10 | $53.68 | $54.03 | $54.03 | 723,433 |
2024-10-08 | $54.06 | $54.07 | $53.79 | $54.01 | $54.01 | 719,543 |
2024-10-07 | $54.75 | $54.76 | $54.13 | $54.30 | $54.30 | 414,470 |
2024-10-04 | $54.38 | $54.79 | $54.31 | $54.65 | $54.65 | 229,184 |
2024-10-03 | $54.46 | $54.56 | $54.33 | $54.41 | $54.41 | 241,064 |
2024-10-02 | $54.50 | $54.64 | $54.32 | $54.60 | $54.60 | 387,716 |
2024-10-01 | $54.33 | $54.68 | $54.01 | $54.55 | $54.55 | 581,383 |
2024-09-30 | $54.37 | $54.51 | $54.04 | $54.43 | $54.43 | 310,504 |
2024-09-27 | $54.49 | $54.75 | $54.44 | $54.56 | $54.56 | 613,753 |
2024-09-26 | $54.55 | $54.65 | $54.27 | $54.31 | $54.31 | 702,884 |
2024-09-25 | $54.44 | $54.56 | $54.15 | $54.22 | $54.22 | 420,436 |
2024-09-24 | $54.65 | $54.73 | $54.41 | $54.49 | $54.49 | 298,236 |
2024-09-23 | $54.17 | $54.53 | $54.10 | $54.53 | $54.53 | 427,272 |
2024-09-20 | $53.55 | $53.92 | $53.40 | $53.92 | $53.92 | 558,798 |
2024-09-19 | $54.18 | $54.18 | $53.38 | $53.54 | $53.54 | 773,037 |
2024-09-18 | $53.93 | $54.09 | $53.56 | $53.59 | $53.59 | 274,198 |
2024-09-17 | $53.84 | $54.00 | $53.72 | $53.90 | $53.90 | 695,606 |
2024-09-16 | $53.58 | $53.84 | $53.53 | $53.78 | $53.78 | 535,007 |
2024-09-13 | $53.64 | $53.64 | $52.96 | $53.36 | $53.36 | 718,281 |
2024-09-12 | $52.56 | $52.94 | $52.44 | $52.91 | $52.91 | 200,884 |
2024-09-11 | $52.40 | $52.61 | $51.83 | $52.43 | $52.43 | 241,261 |
2024-09-10 | $52.45 | $52.50 | $52.15 | $52.41 | $52.41 | 235,617 |
2024-09-09 | $52.33 | $52.52 | $52.12 | $52.41 | $52.41 | 246,065 |
2024-09-06 | $52.73 | $52.83 | $52.01 | $52.10 | $52.10 | 199,888 |
2024-09-05 | $52.57 | $52.80 | $52.44 | $52.52 | $52.52 | 597,144 |
2024-09-04 | $52.23 | $52.72 | $52.16 | $52.43 | $52.43 | 346,578 |
2024-09-03 | $52.16 | $52.31 | $51.97 | $52.21 | $52.21 | 1,149,291 |
2024-08-30 | $52.25 | $52.49 | $52.12 | $52.33 | $52.33 | 191,465 |
2024-08-29 | $51.96 | $52.16 | $51.63 | $52.16 | $52.16 | 2,278,069 |
2024-08-28 | $51.80 | $52.11 | $51.67 | $51.84 | $51.84 | 199,727 |
2024-08-27 | $51.99 | $52.15 | $51.83 | $51.84 | $51.84 | 242,740 |
2024-08-26 | $52.19 | $52.32 | $52.05 | $52.05 | $52.05 | 152,821 |
2024-08-23 | $51.67 | $52.20 | $51.63 | $52.19 | $52.19 | 242,265 |
2024-08-22 | $51.74 | $51.78 | $51.36 | $51.53 | $51.53 | 107,935 |
2024-08-21 | $51.61 | $51.72 | $51.43 | $51.65 | $51.65 | 110,805 |
2024-08-20 | $51.65 | $51.74 | $51.36 | $51.42 | $51.42 | 210,892 |
2024-08-19 | $51.41 | $51.78 | $51.40 | $51.77 | $51.77 | 133,242 |
2024-08-16 | $50.89 | $51.26 | $50.82 | $51.25 | $51.25 | 372,210 |
2024-08-15 | $50.98 | $51.00 | $50.72 | $50.97 | $50.97 | 154,780 |
2024-08-14 | $50.57 | $50.79 | $50.51 | $50.75 | $50.75 | 121,757 |
2024-08-13 | $50.41 | $50.66 | $50.17 | $50.66 | $50.66 | 195,778 |
2024-08-12 | $50.02 | $50.15 | $49.90 | $50.01 | $50.01 | 106,651 |
2024-08-09 | $49.97 | $50.09 | $49.58 | $49.91 | $49.91 | 120,499 |
2024-08-08 | $49.68 | $50.01 | $49.44 | $49.92 | $49.92 | 266,072 |
2024-08-07 | $49.88 | $50.12 | $49.38 | $49.49 | $49.49 | 252,310 |
2024-08-06 | $48.67 | $49.56 | $48.60 | $49.14 | $49.14 | 380,205 |
2024-08-05 | $48.82 | $49.12 | $48.55 | $48.83 | $48.83 | 164,172 |
2024-08-02 | $50.00 | $50.43 | $49.53 | $49.95 | $49.95 | 318,642 |
2024-08-01 | $49.92 | $50.20 | $49.75 | $50.07 | $50.07 | 154,417 |
2024-07-31 | $50.20 | $50.29 | $49.95 | $50.07 | $50.07 | 175,937 |
2024-07-30 | $49.66 | $49.99 | $49.57 | $49.99 | $49.99 | 199,948 |
2024-07-29 | $49.77 | $49.77 | $49.47 | $49.61 | $49.61 | 160,679 |
2024-07-26 | $49.60 | $49.86 | $49.48 | $49.74 | $49.74 | 113,209 |
2024-07-25 | $49.60 | $49.75 | $49.29 | $49.31 | $49.31 | 191,862 |
2024-07-24 | $49.65 | $49.90 | $49.57 | $49.65 | $49.65 | 139,989 |
2024-07-23 | $49.88 | $49.92 | $49.68 | $49.69 | $49.69 | 167,787 |
2024-07-22 | $49.85 | $50.11 | $49.73 | $50.02 | $50.02 | 301,613 |
2024-07-19 | $49.59 | $49.70 | $49.45 | $49.59 | $49.59 | 279,913 |
2024-07-18 | $49.78 | $50.06 | $49.56 | $49.59 | $49.59 | 169,486 |
2024-07-17 | $49.62 | $50.02 | $49.60 | $49.82 | $49.82 | 240,988 |
2024-07-16 | $49.58 | $49.83 | $49.43 | $49.81 | $49.81 | 237,672 |
2024-07-15 | $50.15 | $50.15 | $49.49 | $49.50 | $49.50 | 203,554 |
2024-07-12 | $49.99 | $50.33 | $49.93 | $50.15 | $50.15 | 194,612 |
2024-07-11 | $49.50 | $49.85 | $49.50 | $49.76 | $49.76 | 192,893 |
2024-07-10 | $48.89 | $49.29 | $48.79 | $49.29 | $49.29 | 181,133 |
2024-07-09 | $48.66 | $49.02 | $48.57 | $48.80 | $48.80 | 227,099 |
2024-07-08 | $48.65 | $48.84 | $48.58 | $48.67 | $48.67 | 161,666 |
2024-07-05 | $48.72 | $48.79 | $48.42 | $48.72 | $48.72 | 183,863 |
2024-07-03 | $48.49 | $48.87 | $48.37 | $48.68 | $48.68 | 133,901 |
2024-07-02 | $47.99 | $48.20 | $47.85 | $48.06 | $48.06 | 241,049 |
2024-07-01 | $48.02 | $48.46 | $47.87 | $47.97 | $47.97 | 464,876 |
2024-06-28 | $48.09 | $48.23 | $47.84 | $47.92 | $47.92 | 255,987 |
2024-06-27 | $47.80 | $48.16 | $47.80 | $48.09 | $48.09 | 260,335 |
2024-06-26 | $48.31 | $48.31 | $47.98 | $48.02 | $48.02 | 694,859 |
2024-06-25 | $48.68 | $48.68 | $48.30 | $48.53 | $48.53 | 224,621 |
2024-06-24 | $48.34 | $48.84 | $48.29 | $48.65 | $48.65 | 248,102 |
2024-06-21 | $48.45 | $48.51 | $48.10 | $48.16 | $48.16 | 917,638 |
2024-06-20 | $48.05 | $48.40 | $48.03 | $48.40 | $48.40 | 177,898 |
2024-06-18 | $47.80 | $48.13 | $47.65 | $48.08 | $48.08 | 332,279 |
2024-06-17 | $48.55 | $48.55 | $47.49 | $47.61 | $47.61 | 173,323 |
2024-06-14 | $47.87 | $48.00 | $47.68 | $47.98 | $47.98 | 179,325 |
2024-06-13 | $48.45 | $48.52 | $48.14 | $48.39 | $48.39 | 220,908 |
2024-06-12 | $48.89 | $48.89 | $48.37 | $48.40 | $48.40 | 175,456 |
2024-06-11 | $48.53 | $48.53 | $48.11 | $48.28 | $48.28 | 157,271 |
2024-06-10 | $49.24 | $49.75 | $49.09 | $49.75 | $48.91 | 210,602 |
2024-06-07 | $49.73 | $49.92 | $49.47 | $49.48 | $48.64 | 422,988 |
2024-06-06 | $50.20 | $50.44 | $50.13 | $50.14 | $49.29 | 539,862 |
2024-06-05 | $50.07 | $50.26 | $49.99 | $50.23 | $49.38 | 118,255 |
2024-06-04 | $49.94 | $50.12 | $49.72 | $50.06 | $49.21 | 534,317 |
2024-06-03 | $50.59 | $50.59 | $49.83 | $49.96 | $49.12 | 288,066 |
2024-05-31 | $49.86 | $50.46 | $49.82 | $50.42 | $49.57 | 187,957 |
2024-05-30 | $49.34 | $49.73 | $49.25 | $49.65 | $48.81 | 281,897 |
2024-05-29 | $49.23 | $49.23 | $48.98 | $49.05 | $48.22 | 275,486 |
2024-05-28 | $50.04 | $50.09 | $49.54 | $49.70 | $48.86 | 199,024 |
2024-05-24 | $49.78 | $49.99 | $49.63 | $49.85 | $49.01 | 258,056 |
2024-05-23 | $50.35 | $50.35 | $49.55 | $49.62 | $48.78 | 154,736 |
2024-05-22 | $50.55 | $50.58 | $50.13 | $50.31 | $50.31 | 845,431 |
2024-05-21 | $50.53 | $50.75 | $50.51 | $50.69 | $50.69 | 481,838 |
2024-05-20 | $50.67 | $50.71 | $50.55 | $50.67 | $50.67 | 132,793 |
2024-05-17 | $50.50 | $50.70 | $50.45 | $50.70 | $50.70 | 196,975 |
2024-05-16 | $50.52 | $50.73 | $50.52 | $50.57 | $50.57 | 264,829 |
2024-05-15 | $50.42 | $50.74 | $50.31 | $50.61 | $50.61 | 306,210 |
2024-05-14 | $50.15 | $50.36 | $50.06 | $50.24 | $50.24 | 309,263 |
2024-05-13 | $50.24 | $50.32 | $50.01 | $50.04 | $50.04 | 1,015,831 |
2024-05-10 | $50.46 | $50.46 | $50.00 | $50.12 | $50.12 | 1,295,554 |
2024-05-09 | $49.40 | $49.98 | $49.40 | $49.94 | $49.94 | 697,819 |
2024-05-08 | $48.91 | $49.43 | $48.72 | $49.37 | $49.37 | 508,830 |
2024-05-07 | $48.91 | $49.07 | $48.86 | $49.05 | $49.05 | 226,488 |
2024-05-06 | $48.64 | $48.79 | $48.60 | $48.74 | $48.74 | 219,794 |
2024-05-03 | $48.52 | $48.68 | $48.26 | $48.48 | $48.48 | 195,481 |
2024-05-02 | $47.96 | $48.30 | $47.92 | $48.16 | $48.16 | 441,437 |
2024-05-01 | $47.23 | $47.91 | $47.19 | $47.43 | $47.43 | 308,313 |
2024-04-30 | $47.69 | $47.69 | $47.31 | $47.31 | $47.31 | 431,870 |
2024-04-29 | $47.70 | $48.00 | $47.66 | $47.96 | $47.96 | 221,887 |
2024-04-26 | $47.61 | $47.74 | $47.42 | $47.51 | $47.51 | 233,733 |
2024-04-25 | $47.05 | $47.72 | $46.96 | $47.64 | $47.64 | 191,824 |
2024-04-24 | $47.17 | $47.49 | $47.06 | $47.35 | $47.35 | 213,581 |
2024-04-23 | $46.91 | $47.50 | $46.78 | $47.43 | $47.43 | 776,510 |
2024-04-22 | $46.46 | $46.94 | $46.29 | $46.89 | $46.89 | 149,072 |
2024-04-19 | $45.97 | $46.51 | $45.97 | $46.47 | $46.47 | 133,186 |
2024-04-18 | $45.83 | $46.09 | $45.76 | $46.02 | $46.02 | 182,645 |
2024-04-17 | $45.70 | $45.94 | $45.45 | $45.76 | $45.76 | 528,555 |
2024-04-16 | $45.82 | $45.82 | $45.19 | $45.25 | $45.25 | 392,650 |
2024-04-15 | $46.50 | $46.66 | $45.72 | $45.82 | $45.82 | 543,575 |
2024-04-12 | $46.70 | $46.87 | $46.14 | $46.35 | $46.35 | 145,436 |
2024-04-11 | $46.96 | $47.05 | $46.44 | $46.76 | $46.76 | 213,234 |
2024-04-10 | $47.09 | $47.16 | $46.73 | $46.95 | $46.95 | 216,281 |
2024-04-09 | $47.92 | $47.92 | $47.56 | $47.83 | $47.83 | 950,306 |
2024-04-08 | $47.66 | $47.79 | $47.47 | $47.65 | $47.65 | 609,657 |
2024-04-05 | $47.26 | $47.51 | $47.01 | $47.45 | $47.45 | 698,257 |
2024-04-04 | $47.90 | $47.97 | $47.35 | $47.42 | $47.42 | 348,920 |
2024-04-03 | $47.52 | $47.78 | $47.28 | $47.62 | $47.62 | 411,448 |
2024-04-02 | $47.51 | $47.54 | $47.24 | $47.54 | $47.54 | 188,291 |
2024-04-01 | $47.61 | $47.63 | $47.35 | $47.51 | $47.51 | 283,990 |
2024-03-28 | $47.49 | $47.76 | $47.48 | $47.62 | $47.62 | 411,934 |
2024-03-27 | $47.11 | $47.63 | $46.58 | $47.63 | $47.63 | 164,493 |
2024-03-26 | $47.17 | $47.17 | $46.86 | $46.92 | $46.92 | 204,830 |
2024-03-25 | $46.90 | $47.09 | $46.90 | $47.05 | $47.05 | 313,218 |
2024-03-22 | $46.74 | $46.88 | $46.68 | $46.75 | $46.75 | 202,298 |
2024-03-21 | $46.91 | $47.06 | $46.77 | $46.80 | $46.80 | 410,029 |
2024-03-20 | $46.38 | $46.95 | $46.31 | $46.91 | $46.91 | 286,238 |
2024-03-19 | $46.24 | $46.50 | $46.17 | $46.50 | $46.50 | 426,332 |
2024-03-18 | $46.53 | $46.53 | $46.24 | $46.36 | $46.36 | 284,422 |
2024-03-15 | $46.34 | $46.56 | $46.27 | $46.36 | $46.36 | 652,404 |
2024-03-14 | $46.79 | $46.83 | $46.16 | $46.39 | $46.39 | 411,717 |
2024-03-13 | $46.69 | $46.89 | $46.54 | $46.72 | $46.72 | 189,185 |
2024-03-12 | $46.52 | $46.57 | $46.31 | $46.44 | $46.44 | 201,417 |
2024-03-11 | $46.31 | $46.57 | $46.24 | $46.51 | $46.51 | 177,549 |
2024-03-08 | $46.45 | $46.58 | $46.35 | $46.45 | $46.45 | 576,318 |
2024-03-07 | $46.44 | $46.47 | $46.28 | $46.36 | $46.36 | 340,200 |
2024-03-06 | $45.99 | $46.23 | $45.97 | $46.04 | $46.04 | 295,294 |
2024-03-05 | $45.70 | $46.05 | $45.54 | $45.70 | $45.70 | 333,935 |
2024-03-04 | $45.51 | $45.66 | $45.32 | $45.61 | $45.61 | 242,085 |
2024-03-01 | $45.48 | $45.61 | $45.20 | $45.51 | $45.51 | 379,739 |
2024-02-29 | $45.53 | $45.71 | $45.45 | $45.64 | $45.64 | 211,284 |
2024-02-28 | $45.51 | $45.51 | $45.23 | $45.44 | $45.44 | 186,958 |
2024-02-27 | $45.24 | $45.57 | $45.14 | $45.50 | $45.50 | 234,722 |
2024-02-26 | $45.52 | $45.58 | $45.16 | $45.16 | $45.16 | 222,493 |
2024-02-23 | $45.56 | $45.83 | $45.55 | $45.75 | $45.75 | 229,516 |
2024-02-22 | $45.76 | $45.76 | $45.39 | $45.56 | $45.56 | 369,796 |
2024-02-21 | $45.38 | $45.62 | $45.29 | $45.59 | $45.59 | 272,520 |
2024-02-20 | $45.22 | $45.46 | $45.14 | $45.28 | $45.28 | 283,517 |
2024-02-16 | $44.71 | $45.10 | $44.64 | $44.94 | $44.94 | 446,668 |
2024-02-15 | $44.47 | $45.00 | $44.27 | $44.99 | $44.99 | 853,291 |
2024-02-14 | $44.24 | $44.25 | $44.01 | $44.20 | $44.20 | 461,949 |
2024-02-13 | $44.43 | $44.54 | $43.84 | $44.10 | $44.10 | 437,230 |
2024-02-12 | $44.68 | $44.97 | $44.60 | $44.88 | $44.88 | 320,640 |
2024-02-09 | $44.61 | $44.75 | $44.44 | $44.63 | $44.63 | 481,674 |
2024-02-08 | $44.99 | $44.99 | $44.62 | $44.82 | $44.82 | 596,230 |
2024-02-07 | $45.33 | $45.38 | $45.09 | $45.14 | $45.14 | 179,941 |
2024-02-06 | $45.20 | $45.41 | $44.96 | $45.33 | $45.33 | 657,754 |
2024-02-05 | $45.17 | $45.21 | $44.92 | $45.03 | $45.03 | 555,467 |
2024-02-02 | $45.64 | $45.64 | $45.14 | $45.40 | $45.40 | 487,122 |
2024-02-01 | $45.53 | $45.91 | $45.26 | $45.91 | $45.91 | 579,219 |
2024-01-31 | $45.77 | $45.96 | $45.29 | $45.37 | $45.37 | 489,969 |
2024-01-30 | $45.50 | $45.72 | $45.36 | $45.70 | $45.70 | 265,099 |
2024-01-29 | $45.60 | $45.77 | $45.37 | $45.68 | $45.68 | 477,747 |
2024-01-26 | $45.56 | $45.66 | $45.49 | $45.63 | $45.63 | 217,533 |
2024-01-25 | $45.26 | $45.49 | $45.04 | $45.49 | $45.49 | 416,363 |
2024-01-24 | $45.50 | $45.56 | $44.94 | $44.96 | $44.96 | 372,608 |
2024-01-23 | $44.97 | $45.07 | $44.83 | $45.03 | $45.03 | 475,714 |
2024-01-22 | $45.39 | $45.49 | $45.06 | $45.19 | $45.19 | 336,019 |
2024-01-19 | $45.20 | $45.36 | $45.02 | $45.31 | $45.31 | 222,799 |
2024-01-18 | $45.44 | $45.44 | $45.02 | $45.23 | $45.23 | 1,052,352 |
2024-01-17 | $45.55 | $45.62 | $45.16 | $45.42 | $45.42 | 277,632 |
2024-01-16 | $46.44 | $46.44 | $45.94 | $46.06 | $46.06 | 374,630 |
2024-01-12 | $47.07 | $47.21 | $46.86 | $46.95 | $46.95 | 347,389 |
2024-01-11 | $47.23 | $47.23 | $46.53 | $46.70 | $46.70 | 543,385 |
2024-01-10 | $46.98 | $47.21 | $46.90 | $47.21 | $47.21 | 1,060,021 |
2024-01-09 | $47.15 | $47.20 | $46.93 | $46.96 | $46.96 | 329,638 |
2024-01-08 | $46.97 | $47.37 | $46.87 | $47.27 | $47.27 | 393,700 |
2024-01-05 | $46.85 | $47.23 | $46.78 | $47.15 | $47.15 | 564,981 |
2024-01-04 | $46.88 | $47.20 | $46.87 | $46.88 | $46.88 | 291,569 |
2024-01-03 | $46.65 | $47.04 | $46.60 | $46.87 | $46.87 | 435,437 |
2024-01-02 | $46.92 | $47.25 | $46.84 | $46.99 | $46.99 | 851,813 |
2023-12-29 | $47.03 | $47.18 | $46.97 | $47.05 | $47.05 | 456,364 |
2023-12-28 | $47.22 | $47.46 | $47.10 | $47.26 | $47.26 | 446,652 |
2023-12-27 | $47.25 | $47.37 | $47.04 | $47.29 | $47.29 | 297,707 |
2023-12-26 | $47.11 | $47.27 | $46.84 | $47.21 | $47.21 | 175,086 |
2023-12-22 | $46.99 | $47.25 | $46.81 | $46.94 | $46.94 | 304,182 |
2023-12-21 | $46.79 | $46.88 | $46.54 | $46.80 | $46.80 | 297,655 |
2023-12-20 | $46.89 | $46.98 | $46.24 | $46.30 | $46.30 | 525,010 |
2023-12-19 | $47.76 | $48.00 | $47.66 | $48.00 | $47.08 | 859,678 |
2023-12-18 | $47.56 | $47.69 | $47.37 | $47.50 | $47.50 | 369,292 |
2023-12-15 | $47.50 | $47.69 | $47.23 | $47.33 | $47.33 | 714,729 |
2023-12-14 | $47.67 | $48.22 | $47.57 | $47.97 | $47.97 | 487,230 |
2023-12-13 | $46.39 | $47.35 | $46.20 | $47.35 | $47.35 | 512,962 |
2023-12-12 | $46.23 | $46.24 | $45.98 | $46.19 | $46.19 | 303,630 |
2023-12-11 | $46.34 | $46.35 | $46.15 | $46.30 | $46.30 | 537,031 |
2023-12-08 | $46.20 | $46.44 | $46.11 | $46.41 | $46.41 | 434,823 |
2023-12-07 | $46.50 | $46.50 | $46.27 | $46.27 | $46.27 | 340,440 |
2023-12-06 | $46.36 | $46.52 | $46.28 | $46.34 | $46.34 | 418,252 |
2023-12-05 | $46.25 | $46.25 | $45.93 | $46.00 | $46.00 | 430,128 |
2023-12-04 | $46.33 | $46.49 | $46.13 | $46.26 | $46.26 | 906,603 |
2023-12-01 | $46.04 | $46.56 | $45.90 | $46.56 | $46.56 | 321,596 |
2023-11-30 | $45.85 | $46.15 | $45.73 | $46.06 | $46.06 | 811,610 |
2023-11-29 | $46.04 | $46.13 | $45.77 | $45.85 | $45.85 | 406,462 |
2023-11-28 | $45.82 | $46.17 | $45.71 | $45.94 | $45.94 | 363,612 |
2023-11-27 | $45.63 | $45.84 | $45.61 | $45.73 | $45.73 | 321,675 |
2023-11-24 | $45.52 | $45.84 | $45.43 | $45.84 | $45.84 | 196,284 |
2023-11-22 | $45.35 | $45.48 | $45.21 | $45.48 | $45.48 | 371,898 |
2023-11-21 | $45.31 | $45.49 | $45.21 | $45.35 | $45.35 | 700,859 |
2023-11-20 | $45.24 | $45.49 | $45.16 | $45.42 | $45.42 | 339,364 |
2023-11-17 | $44.86 | $45.32 | $44.83 | $45.31 | $45.31 | 1,003,608 |
2023-11-16 | $44.70 | $44.94 | $44.60 | $44.76 | $44.76 | 487,933 |
2023-11-15 | $44.68 | $45.03 | $44.56 | $44.73 | $44.73 | 378,426 |
2023-11-14 | $44.13 | $44.78 | $43.80 | $44.76 | $44.76 | 704,183 |
2023-11-13 | $43.36 | $43.58 | $43.22 | $43.41 | $43.41 | 353,996 |
2023-11-10 | $43.43 | $43.55 | $43.13 | $43.50 | $43.50 | 230,358 |
2023-11-09 | $43.84 | $43.84 | $43.21 | $43.21 | $43.21 | 263,640 |
2023-11-08 | $43.84 | $43.85 | $43.46 | $43.67 | $43.67 | 597,561 |
2023-11-07 | $44.02 | $44.02 | $43.74 | $43.75 | $43.75 | 274,640 |
2023-11-06 | $44.33 | $44.42 | $44.13 | $44.14 | $44.14 | 457,285 |
2023-11-03 | $44.45 | $44.66 | $44.27 | $44.27 | $44.27 | 530,641 |
2023-11-02 | $43.28 | $43.81 | $42.95 | $43.81 | $43.81 | 1,704,559 |
2023-11-01 | $42.18 | $42.72 | $42.06 | $42.61 | $42.61 | 875,054 |
2023-10-31 | $41.96 | $42.16 | $41.85 | $42.13 | $42.13 | 391,093 |
2023-10-30 | $41.77 | $42.02 | $41.54 | $41.92 | $41.92 | 464,680 |
2023-10-27 | $41.96 | $42.04 | $41.26 | $41.37 | $41.37 | 846,294 |
2023-10-26 | $41.74 | $42.01 | $41.69 | $41.80 | $41.80 | 760,128 |
2023-10-25 | $41.83 | $41.99 | $41.65 | $41.79 | $41.79 | 675,603 |
2023-10-24 | $41.89 | $42.02 | $41.74 | $41.89 | $41.89 | 423,915 |
2023-10-23 | $41.42 | $41.86 | $41.25 | $41.61 | $41.61 | 430,174 |
2023-10-20 | $41.90 | $42.05 | $41.65 | $41.65 | $41.65 | 476,339 |
2023-10-19 | $42.17 | $42.52 | $41.97 | $42.02 | $42.02 | 737,418 |
2023-10-18 | $42.65 | $42.65 | $42.15 | $42.26 | $42.26 | 274,550 |
2023-10-17 | $42.68 | $43.08 | $42.57 | $42.89 | $42.89 | 409,555 |
2023-10-16 | $42.63 | $43.00 | $42.51 | $42.95 | $42.95 | 397,753 |
2023-10-13 | $42.61 | $42.86 | $42.45 | $42.65 | $42.65 | 377,604 |
2023-10-12 | $43.04 | $43.06 | $42.31 | $42.52 | $42.52 | 387,734 |
2023-10-11 | $42.86 | $43.18 | $42.80 | $43.16 | $43.16 | 359,658 |
2023-10-10 | $42.27 | $42.81 | $42.16 | $42.75 | $42.75 | 772,736 |
2023-10-09 | $41.56 | $42.08 | $41.56 | $42.05 | $42.05 | 294,308 |
2023-10-06 | $41.10 | $41.85 | $40.38 | $41.75 | $41.75 | 599,796 |
2023-10-05 | $41.60 | $41.61 | $40.70 | $41.18 | $41.18 | 1,063,259 |
2023-10-04 | $41.77 | $41.79 | $41.23 | $41.69 | $41.69 | 487,125 |
2023-10-03 | $41.48 | $41.60 | $41.00 | $41.56 | $41.56 | 849,581 |
2023-10-02 | $43.06 | $43.06 | $41.74 | $42.02 | $42.02 | 694,022 |
2023-09-29 | $43.90 | $43.93 | $43.14 | $43.29 | $43.29 | 942,401 |
2023-09-28 | $43.69 | $43.73 | $43.42 | $43.47 | $43.47 | 604,083 |
2023-09-27 | $43.99 | $44.01 | $43.38 | $43.55 | $43.55 | 1,563,312 |
2023-09-26 | $44.55 | $44.55 | $43.73 | $43.78 | $43.78 | 8,338,992 |
2023-09-25 | $44.58 | $44.79 | $44.52 | $44.74 | $44.74 | 513,796 |
2023-09-22 | $45.01 | $45.05 | $44.81 | $44.83 | $44.83 | 341,888 |
2023-09-21 | $45.23 | $45.27 | $44.83 | $44.84 | $44.84 | 336,938 |
2023-09-20 | $45.75 | $46.04 | $45.55 | $45.59 | $45.59 | 203,926 |
2023-09-19 | $45.71 | $45.75 | $45.43 | $45.51 | $45.51 | 277,657 |
2023-09-18 | $45.61 | $45.63 | $45.34 | $45.52 | $45.52 | 858,809 |
2023-09-15 | $45.73 | $45.93 | $45.62 | $45.76 | $45.76 | 8,496,671 |
2023-09-14 | $45.36 | $45.73 | $45.36 | $45.73 | $45.73 | 373,413 |
2023-09-13 | $45.07 | $45.27 | $44.99 | $45.18 | $45.18 | 340,785 |
2023-09-12 | $45.03 | $45.32 | $45.01 | $45.28 | $45.28 | 317,694 |
2023-09-11 | $45.08 | $45.20 | $44.95 | $45.10 | $45.10 | 740,922 |
2023-09-08 | $44.68 | $44.90 | $44.61 | $44.83 | $44.83 | 169,173 |
2023-09-07 | $44.47 | $44.77 | $44.42 | $44.62 | $44.62 | 347,054 |
2023-09-06 | $44.76 | $44.76 | $44.25 | $44.37 | $44.37 | 316,729 |
2023-09-05 | $45.30 | $45.31 | $44.84 | $44.89 | $44.89 | 456,377 |
2023-09-01 | $45.86 | $45.86 | $45.31 | $45.46 | $45.46 | 354,528 |
2023-08-31 | $46.03 | $46.16 | $45.44 | $45.44 | $45.44 | 442,286 |
2023-08-30 | $45.95 | $46.19 | $45.91 | $45.95 | $45.95 | 334,254 |
2023-08-29 | $45.49 | $46.00 | $45.47 | $46.00 | $46.00 | 168,001 |
2023-08-28 | $45.33 | $45.59 | $45.33 | $45.46 | $45.46 | 277,948 |
2023-08-25 | $45.17 | $45.36 | $45.00 | $45.21 | $45.21 | 777,075 |
2023-08-24 | $45.25 | $45.50 | $44.95 | $44.95 | $44.95 | 216,069 |
2023-08-23 | $45.07 | $45.28 | $44.96 | $45.28 | $45.28 | 184,127 |
2023-08-22 | $45.06 | $45.06 | $44.81 | $44.83 | $44.83 | 1,668,692 |
2023-08-21 | $45.17 | $45.17 | $44.75 | $44.93 | $44.93 | 310,130 |
2023-08-18 | $44.89 | $45.22 | $44.74 | $45.16 | $45.16 | 284,610 |
2023-08-17 | $45.43 | $45.43 | $44.98 | $45.04 | $45.04 | 613,319 |
2023-08-16 | $45.54 | $45.66 | $44.97 | $45.39 | $45.39 | 177,275 |
2023-08-15 | $45.83 | $45.83 | $45.44 | $45.48 | $45.48 | 372,148 |
2023-08-14 | $46.25 | $46.25 | $45.79 | $46.01 | $46.01 | 165,013 |
2023-08-11 | $46.25 | $46.53 | $46.17 | $46.42 | $46.42 | 254,604 |
2023-08-10 | $46.57 | $46.89 | $46.39 | $46.43 | $46.43 | 268,530 |
2023-08-09 | $46.26 | $46.52 | $46.15 | $46.36 | $46.36 | 716,367 |
2023-08-08 | $45.77 | $46.12 | $45.63 | $46.12 | $46.12 | 274,912 |
2023-08-07 | $46.14 | $46.20 | $46.00 | $46.08 | $46.08 | 279,636 |
2023-08-04 | $46.29 | $46.49 | $45.92 | $45.99 | $45.99 | 241,010 |
2023-08-03 | $46.38 | $46.38 | $46.05 | $46.05 | $46.05 | 272,704 |
2023-08-02 | $46.66 | $46.66 | $46.29 | $46.38 | $46.38 | 804,777 |
2023-08-01 | $47.42 | $47.48 | $47.00 | $47.05 | $47.05 | 586,226 |
2023-07-31 | $47.63 | $47.91 | $47.63 | $47.81 | $47.81 | 289,940 |
2023-07-28 | $47.60 | $47.70 | $47.31 | $47.50 | $47.50 | 266,295 |
2023-07-27 | $48.05 | $48.05 | $47.47 | $47.51 | $47.51 | 300,216 |
2023-07-26 | $47.47 | $48.10 | $47.42 | $48.04 | $48.04 | 155,363 |
2023-07-25 | $47.73 | $47.79 | $47.67 | $47.70 | $47.70 | 307,116 |
2023-07-24 | $47.90 | $48.03 | $47.75 | $47.87 | $47.87 | 251,180 |
2023-07-21 | $47.78 | $47.98 | $47.64 | $47.95 | $47.95 | 143,199 |
2023-07-20 | $47.57 | $47.66 | $47.40 | $47.60 | $47.60 | 199,166 |
2023-07-19 | $47.34 | $47.61 | $47.25 | $47.39 | $47.39 | 580,279 |
2023-07-18 | $47.28 | $47.57 | $47.12 | $47.32 | $47.32 | 193,789 |
2023-07-17 | $47.32 | $47.49 | $47.21 | $47.28 | $47.28 | 963,843 |
2023-07-14 | $47.83 | $47.83 | $47.51 | $47.52 | $47.52 | 193,129 |
2023-07-13 | $47.65 | $48.06 | $47.65 | $48.03 | $48.03 | 216,756 |
2023-07-12 | $47.42 | $47.66 | $47.29 | $47.59 | $47.59 | 279,659 |
2023-07-11 | $46.59 | $47.00 | $46.55 | $47.00 | $47.00 | 401,961 |
2023-07-10 | $46.42 | $46.50 | $46.27 | $46.43 | $46.43 | 236,985 |
2023-07-07 | $46.29 | $46.79 | $46.23 | $46.59 | $46.59 | 250,522 |
2023-07-06 | $46.63 | $46.71 | $46.15 | $46.35 | $46.35 | 797,287 |
2023-07-05 | $47.00 | $47.07 | $46.51 | $46.95 | $46.95 | 322,213 |
2023-07-03 | $46.79 | $47.29 | $46.79 | $47.24 | $47.24 | 169,004 |
2023-06-30 | $46.70 | $46.98 | $46.64 | $46.95 | $46.95 | 559,737 |
2023-06-29 | $46.31 | $46.60 | $46.19 | $46.53 | $46.53 | 390,233 |
2023-06-28 | $46.64 | $46.64 | $46.38 | $46.48 | $46.48 | 667,055 |
2023-06-27 | $46.55 | $46.72 | $46.42 | $46.63 | $46.63 | 295,565 |
2023-06-26 | $46.15 | $46.48 | $46.00 | $46.39 | $46.39 | 455,855 |
2023-06-23 | $46.26 | $46.86 | $45.67 | $45.99 | $45.99 | 357,669 |
2023-06-22 | $46.96 | $46.98 | $46.63 | $46.76 | $46.76 | 429,158 |
2023-06-21 | $46.80 | $47.27 | $46.61 | $47.16 | $47.16 | 283,788 |
2023-06-20 | $47.20 | $47.35 | $46.82 | $46.84 | $46.84 | 493,692 |
2023-06-16 | $47.54 | $47.64 | $47.37 | $47.39 | $47.39 | 1,013,934 |
2023-06-15 | $46.91 | $47.29 | $46.84 | $47.18 | $47.18 | 417,368 |
2023-06-14 | $46.89 | $47.03 | $46.57 | $46.74 | $46.74 | 526,713 |
2023-06-13 | $46.59 | $46.69 | $46.45 | $46.59 | $46.59 | 349,812 |
2023-06-12 | $46.51 | $46.55 | $46.30 | $46.44 | $46.44 | 319,118 |
2023-06-09 | $46.78 | $46.78 | $46.50 | $46.50 | $46.50 | 387,424 |
2023-06-08 | $46.59 | $46.68 | $46.34 | $46.66 | $46.66 | 470,447 |
2023-06-07 | $46.42 | $46.61 | $46.24 | $46.55 | $46.55 | 344,439 |
2023-06-06 | $46.79 | $47.14 | $46.63 | $47.03 | $46.36 | 304,540 |
2023-06-05 | $47.03 | $47.08 | $46.72 | $46.79 | $46.12 | 267,007 |
2023-06-02 | $46.68 | $47.10 | $46.50 | $47.02 | $46.35 | 446,213 |
2023-06-01 | $46.36 | $46.56 | $46.11 | $46.40 | $45.74 | 683,559 |
2023-05-31 | $46.06 | $46.32 | $45.87 | $46.30 | $45.64 | 407,714 |
2023-05-30 | $46.42 | $46.58 | $46.15 | $46.22 | $45.56 | 383,791 |
2023-05-26 | $46.42 | $46.55 | $46.25 | $46.54 | $45.87 | 223,263 |
2023-05-25 | $46.63 | $46.63 | $46.00 | $46.22 | $45.56 | 261,760 |
2023-05-24 | $46.88 | $47.08 | $46.75 | $46.82 | $46.15 | 235,237 |
2023-05-23 | $47.32 | $47.55 | $47.17 | $47.19 | $46.52 | 169,579 |
2023-05-22 | $47.81 | $47.93 | $47.66 | $47.66 | $46.98 | 360,123 |
2023-05-19 | $47.93 | $47.97 | $47.65 | $47.66 | $46.98 | 234,665 |
2023-05-18 | $47.84 | $47.84 | $47.52 | $47.77 | $47.09 | 286,017 |
2023-05-17 | $48.17 | $48.17 | $47.84 | $48.03 | $47.34 | 258,188 |
2023-05-16 | $48.66 | $48.66 | $47.90 | $47.92 | $47.23 | 243,988 |
2023-05-15 | $48.76 | $48.80 | $48.39 | $48.63 | $47.93 | 220,159 |
2023-05-12 | $48.83 | $49.02 | $48.57 | $48.78 | $48.08 | 197,468 |
2023-05-11 | $48.89 | $48.89 | $48.48 | $48.65 | $47.95 | 331,428 |
2023-05-10 | $49.15 | $49.25 | $48.75 | $49.15 | $48.45 | 375,887 |
2023-05-09 | $48.75 | $49.07 | $48.64 | $48.99 | $48.29 | 263,893 |
2023-05-08 | $48.97 | $49.21 | $48.83 | $48.94 | $48.24 | 211,251 |
2023-05-05 | $48.44 | $49.07 | $48.44 | $48.97 | $48.27 | 359,982 |
2023-05-04 | $48.22 | $48.47 | $48.06 | $48.27 | $47.58 | 244,612 |
2023-05-03 | $48.43 | $48.68 | $48.19 | $48.25 | $47.56 | 310,159 |
2023-05-02 | $48.71 | $48.73 | $48.08 | $48.38 | $47.69 | 512,332 |
2023-05-01 | $48.98 | $49.14 | $48.88 | $48.94 | $48.24 | 343,800 |
2023-04-28 | $48.55 | $48.99 | $48.55 | $48.97 | $48.97 | 477,252 |
2023-04-27 | $48.44 | $48.79 | $48.38 | $48.79 | $48.79 | 141,769 |
2023-04-26 | $48.56 | $48.69 | $48.20 | $48.25 | $48.25 | 315,456 |
2023-04-25 | $48.85 | $48.95 | $48.58 | $48.59 | $48.59 | 154,500 |
2023-04-24 | $48.73 | $49.08 | $48.70 | $49.05 | $49.05 | 172,532 |
2023-04-21 | $48.88 | $48.88 | $48.44 | $48.69 | $48.69 | 204,686 |
2023-04-20 | $48.82 | $48.85 | $48.55 | $48.73 | $48.73 | 114,829 |
2023-04-19 | $48.55 | $48.87 | $48.55 | $48.84 | $48.84 | 261,721 |
2023-04-18 | $48.89 | $48.92 | $48.46 | $48.58 | $48.58 | 340,024 |
2023-04-17 | $48.80 | $48.86 | $48.53 | $48.81 | $48.81 | 100,211 |
2023-04-14 | $48.92 | $48.98 | $48.51 | $48.66 | $48.66 | 198,098 |
2023-04-13 | $48.98 | $49.12 | $48.75 | $49.09 | $49.09 | 151,736 |
2023-04-12 | $48.98 | $49.23 | $48.76 | $48.86 | $48.86 | 313,775 |
2023-04-11 | $48.76 | $48.86 | $48.66 | $48.80 | $48.80 | 257,001 |
2023-04-10 | $48.32 | $48.70 | $48.27 | $48.67 | $48.67 | 168,104 |
2023-04-06 | $48.50 | $48.71 | $48.45 | $48.57 | $48.57 | 240,253 |
2023-04-05 | $48.02 | $48.45 | $48.02 | $48.37 | $48.37 | 250,772 |
2023-04-04 | $47.97 | $48.02 | $47.77 | $47.93 | $47.93 | 273,645 |
2023-04-03 | $47.85 | $47.94 | $47.69 | $47.84 | $47.84 | 395,181 |
2023-03-31 | $47.69 | $47.75 | $47.44 | $47.70 | $47.70 | 213,027 |
2023-03-30 | $47.67 | $47.77 | $47.51 | $47.67 | $47.67 | 387,896 |
2023-03-29 | $47.01 | $47.31 | $47.01 | $47.31 | $47.31 | 352,645 |
2023-03-28 | $46.27 | $46.77 | $46.15 | $46.66 | $46.66 | 572,692 |
2023-03-27 | $46.29 | $46.46 | $46.13 | $46.42 | $46.42 | 399,927 |
2023-03-24 | $45.51 | $46.12 | $45.25 | $46.03 | $46.03 | 1,326,619 |
2023-03-23 | $46.37 | $46.64 | $45.66 | $45.83 | $45.83 | 373,833 |
2023-03-22 | $46.36 | $46.89 | $46.02 | $46.02 | $46.02 | 347,503 |
2023-03-21 | $46.76 | $46.86 | $46.25 | $46.48 | $46.48 | 925,076 |
2023-03-20 | $46.12 | $46.54 | $46.05 | $46.43 | $46.43 | 371,283 |
2023-03-17 | $46.30 | $46.39 | $45.89 | $46.06 | $46.06 | 523,122 |
2023-03-16 | $45.98 | $46.62 | $45.79 | $46.60 | $46.60 | 269,359 |
2023-03-15 | $45.96 | $46.19 | $45.63 | $46.15 | $46.15 | 371,243 |
2023-03-14 | $46.80 | $47.09 | $46.48 | $46.80 | $46.80 | 323,414 |
2023-03-13 | $46.03 | $46.79 | $45.85 | $46.31 | $46.31 | 380,683 |
2023-03-10 | $46.67 | $46.74 | $46.03 | $46.18 | $46.18 | 318,851 |
2023-03-09 | $46.83 | $47.01 | $46.32 | $46.32 | $46.32 | 229,870 |
2023-03-08 | $46.53 | $46.87 | $46.53 | $46.81 | $46.81 | 419,981 |
2023-03-07 | $47.21 | $47.31 | $46.45 | $46.55 | $46.55 | 511,890 |
2023-03-06 | $47.38 | $47.46 | $47.24 | $47.33 | $47.33 | 176,877 |
2023-03-03 | $46.91 | $47.50 | $46.88 | $47.49 | $47.49 | 351,099 |
2023-03-02 | $46.32 | $46.88 | $46.19 | $46.84 | $46.84 | 415,943 |
2023-03-01 | $46.52 | $46.65 | $46.30 | $46.55 | $46.55 | 640,044 |
2023-02-28 | $46.84 | $46.85 | $46.48 | $46.52 | $46.52 | 524,029 |
2023-02-27 | $47.03 | $47.29 | $46.75 | $46.84 | $46.84 | 337,857 |
2023-02-24 | $46.49 | $46.79 | $46.41 | $46.72 | $46.72 | 340,970 |
2023-02-23 | $47.08 | $47.23 | $46.77 | $47.06 | $47.06 | 467,029 |
2023-02-22 | $46.73 | $47.01 | $46.57 | $46.72 | $46.72 | 746,863 |
2023-02-21 | $47.26 | $47.40 | $46.77 | $46.80 | $46.80 | 460,648 |
2023-02-17 | $47.41 | $47.72 | $47.18 | $47.67 | $47.67 | 472,033 |
2023-02-16 | $47.55 | $47.82 | $47.21 | $47.60 | $47.60 | 361,356 |
2023-02-15 | $47.45 | $47.93 | $47.45 | $47.93 | $47.93 | 722,743 |
2023-02-14 | $47.84 | $48.25 | $47.69 | $47.89 | $47.89 | 1,395,053 |
2023-02-13 | $47.70 | $48.17 | $47.70 | $48.08 | $48.08 | 287,926 |
2023-02-10 | $47.24 | $47.61 | $47.15 | $47.55 | $47.55 | 383,161 |
2023-02-09 | $47.93 | $47.97 | $47.26 | $47.30 | $47.30 | 380,699 |
2023-02-08 | $47.76 | $47.98 | $47.38 | $47.51 | $47.51 | 595,132 |
2023-02-07 | $47.71 | $48.01 | $47.32 | $47.92 | $47.92 | 298,085 |
2023-02-06 | $47.58 | $47.78 | $47.41 | $47.77 | $47.77 | 295,935 |
2023-02-03 | $48.35 | $48.35 | $47.79 | $47.90 | $47.90 | 595,645 |
2023-02-02 | $48.88 | $48.92 | $48.41 | $48.66 | $48.66 | 784,212 |
2023-02-01 | $48.24 | $48.88 | $47.93 | $48.69 | $48.69 | 318,872 |
2023-01-31 | $47.91 | $48.30 | $47.74 | $48.26 | $48.26 | 193,244 |
2023-01-30 | $48.30 | $48.40 | $47.91 | $47.91 | $47.91 | 385,847 |
2023-01-27 | $48.61 | $48.65 | $48.37 | $48.48 | $48.48 | 368,649 |
2023-01-26 | $48.44 | $48.67 | $48.31 | $48.61 | $48.61 | 315,879 |
2023-01-25 | $48.51 | $48.57 | $48.15 | $48.53 | $48.53 | 208,732 |
2023-01-24 | $48.56 | $48.73 | $48.11 | $48.66 | $48.66 | 357,800 |
2023-01-23 | $48.45 | $48.80 | $48.23 | $48.54 | $48.54 | 630,140 |
2023-01-20 | $48.16 | $48.51 | $47.88 | $48.51 | $48.51 | 277,496 |
2023-01-19 | $47.91 | $48.08 | $47.72 | $47.95 | $47.95 | 373,504 |
2023-01-18 | $48.76 | $48.92 | $47.89 | $47.90 | $47.90 | 445,986 |
2023-01-17 | $48.36 | $48.94 | $48.36 | $48.42 | $48.42 | 534,548 |
2023-01-13 | $48.15 | $48.60 | $48.10 | $48.45 | $48.45 | 537,282 |
2023-01-12 | $48.29 | $48.81 | $47.90 | $48.35 | $48.35 | 185,824 |
2023-01-11 | $47.72 | $48.03 | $47.71 | $47.95 | $47.95 | 276,189 |
2023-01-10 | $47.45 | $47.55 | $47.20 | $47.46 | $47.46 | 1,210,617 |
2023-01-09 | $47.35 | $47.79 | $47.35 | $47.61 | $47.61 | 256,134 |
2023-01-06 | $46.51 | $47.35 | $46.51 | $47.31 | $47.31 | 308,037 |
2023-01-05 | $46.50 | $46.63 | $46.10 | $46.33 | $46.33 | 386,962 |
2023-01-04 | $46.32 | $46.72 | $46.17 | $46.50 | $46.50 | 559,181 |
2023-01-03 | $45.98 | $46.17 | $45.53 | $45.83 | $45.83 | 885,636 |
2022-12-30 | $46.05 | $46.25 | $45.67 | $45.84 | $45.84 | 418,833 |
2022-12-29 | $46.18 | $46.46 | $46.18 | $46.32 | $46.32 | 601,639 |
2022-12-28 | $46.50 | $46.65 | $45.87 | $45.89 | $45.89 | 565,237 |
2022-12-27 | $46.44 | $46.62 | $46.37 | $46.57 | $46.57 | 1,023,655 |
2022-12-23 | $45.88 | $46.47 | $45.86 | $46.47 | $46.47 | 1,023,926 |
2022-12-22 | $46.12 | $46.12 | $45.32 | $45.83 | $45.83 | 1,008,660 |
2022-12-21 | $45.94 | $46.26 | $45.80 | $46.20 | $46.20 | 494,081 |
2022-12-20 | $45.47 | $45.76 | $45.40 | $45.52 | $45.52 | 627,915 |
2022-12-19 | $45.94 | $45.96 | $45.39 | $45.48 | $45.48 | 952,398 |
2022-12-16 | $46.13 | $46.14 | $45.55 | $45.70 | $45.70 | 1,094,253 |
2022-12-15 | $47.07 | $47.07 | $46.40 | $46.59 | $46.59 | 1,515,727 |
2022-12-14 | $47.61 | $47.83 | $47.13 | $47.44 | $47.44 | 469,391 |
2022-12-13 | $48.14 | $48.20 | $47.31 | $47.58 | $47.58 | 1,968,219 |
2022-12-12 | $47.04 | $47.62 | $46.51 | $47.62 | $47.11 | 2,411,801 |
2022-12-09 | $47.15 | $47.42 | $47.01 | $47.02 | $46.51 | 443,792 |
2022-12-08 | $47.29 | $47.40 | $47.10 | $47.35 | $46.84 | 448,038 |
2022-12-07 | $47.14 | $47.40 | $47.01 | $47.08 | $46.57 | 452,290 |
2022-12-06 | $47.21 | $47.40 | $46.84 | $47.05 | $46.54 | 496,879 |
2022-12-05 | $47.66 | $47.86 | $47.06 | $47.10 | $47.10 | 965,675 |
2022-12-02 | $47.68 | $47.94 | $47.50 | $47.84 | $47.84 | 460,722 |
2022-12-01 | $48.23 | $48.50 | $48.00 | $48.10 | $48.10 | 386,084 |
2022-11-30 | $47.20 | $47.97 | $46.94 | $47.91 | $47.91 | 271,576 |
2022-11-29 | $46.97 | $47.05 | $46.75 | $46.80 | $46.80 | 366,921 |
2022-11-28 | $47.31 | $47.41 | $46.95 | $47.07 | $47.07 | 407,472 |
2022-11-25 | $47.35 | $47.69 | $47.35 | $47.60 | $47.60 | 185,457 |
2022-11-23 | $46.87 | $47.38 | $46.83 | $47.38 | $47.38 | 858,746 |
2022-11-22 | $46.61 | $46.93 | $46.56 | $46.92 | $46.92 | 2,023,572 |
2022-11-21 | $46.25 | $46.49 | $46.13 | $46.42 | $46.42 | 399,744 |
2022-11-18 | $46.11 | $46.50 | $46.11 | $46.43 | $46.43 | 243,895 |
2022-11-17 | $46.00 | $46.10 | $45.74 | $46.00 | $46.00 | 398,087 |
2022-11-16 | $46.45 | $46.59 | $46.27 | $46.47 | $46.47 | 313,756 |
2022-11-15 | $46.56 | $46.64 | $45.99 | $46.36 | $46.36 | 255,121 |
2022-11-14 | $46.21 | $46.54 | $45.92 | $45.99 | $45.99 | 328,606 |
2022-11-11 | $46.36 | $46.50 | $46.02 | $46.46 | $46.46 | 486,922 |
2022-11-10 | $45.37 | $46.07 | $45.13 | $46.07 | $46.07 | 382,577 |
2022-11-09 | $44.60 | $44.79 | $44.06 | $44.06 | $44.06 | 377,627 |
2022-11-08 | $44.46 | $44.90 | $44.31 | $44.74 | $44.74 | 784,836 |
2022-11-07 | $44.71 | $44.71 | $44.10 | $44.39 | $44.39 | 654,474 |
2022-11-04 | $44.49 | $44.77 | $44.02 | $44.55 | $44.55 | 498,038 |
2022-11-03 | $43.37 | $44.01 | $43.27 | $43.69 | $43.69 | 437,677 |
2022-11-02 | $44.26 | $44.86 | $43.74 | $43.75 | $43.75 | 289,436 |
2022-11-01 | $44.61 | $44.62 | $44.13 | $44.34 | $44.34 | 310,415 |
2022-10-31 | $43.92 | $44.14 | $43.76 | $44.07 | $44.07 | 449,050 |
2022-10-28 | $43.64 | $44.17 | $43.64 | $44.15 | $44.15 | 335,958 |
2022-10-27 | $43.57 | $43.98 | $43.38 | $43.53 | $43.53 | 508,154 |
2022-10-26 | $43.14 | $43.52 | $42.95 | $43.31 | $43.31 | 1,049,418 |
2022-10-25 | $42.39 | $42.89 | $42.31 | $42.86 | $42.86 | 1,169,372 |
2022-10-24 | $42.25 | $42.46 | $41.97 | $42.23 | $42.23 | 435,391 |
2022-10-21 | $41.55 | $42.40 | $41.41 | $42.27 | $42.27 | 442,432 |
2022-10-20 | $42.16 | $42.23 | $41.52 | $41.67 | $41.67 | 609,737 |
2022-10-19 | $42.07 | $42.29 | $41.80 | $42.06 | $42.06 | 245,141 |
2022-10-18 | $42.41 | $42.53 | $41.90 | $42.28 | $42.28 | 384,016 |
2022-10-17 | $41.59 | $42.05 | $41.51 | $41.83 | $41.83 | 404,928 |
2022-10-14 | $41.84 | $41.93 | $40.79 | $40.91 | $40.91 | 672,504 |
2022-10-13 | $40.13 | $41.69 | $39.95 | $41.61 | $41.61 | 468,378 |
2022-10-12 | $41.03 | $41.08 | $40.57 | $40.57 | $40.57 | 622,082 |
2022-10-11 | $41.25 | $41.65 | $41.02 | $41.12 | $41.12 | 307,027 |
2022-10-10 | $41.69 | $41.79 | $41.37 | $41.41 | $41.41 | 372,162 |
2022-10-07 | $42.20 | $42.20 | $41.50 | $41.70 | $41.70 | 474,263 |
2022-10-06 | $43.01 | $43.01 | $42.23 | $42.34 | $42.34 | 500,721 |
2022-10-05 | $43.36 | $43.54 | $42.77 | $43.24 | $43.24 | 490,706 |
2022-10-04 | $43.49 | $43.89 | $43.34 | $43.83 | $43.83 | 610,718 |
2022-10-03 | $42.34 | $43.03 | $42.26 | $42.77 | $42.77 | 583,472 |
2022-09-30 | $42.36 | $42.41 | $41.77 | $41.83 | $41.83 | 836,116 |
2022-09-29 | $43.04 | $43.04 | $42.26 | $42.48 | $42.48 | 840,078 |
2022-09-28 | $42.72 | $43.59 | $42.56 | $43.46 | $43.46 | 577,950 |
2022-09-27 | $43.04 | $43.31 | $42.34 | $42.52 | $42.52 | 1,915,616 |
2022-09-26 | $43.70 | $43.73 | $42.75 | $43.04 | $43.04 | 741,094 |
2022-09-23 | $44.66 | $44.66 | $43.61 | $43.91 | $43.91 | 582,562 |
2022-09-22 | $45.71 | $45.71 | $45.32 | $45.47 | $45.47 | 350,349 |
2022-09-21 | $46.44 | $46.59 | $45.55 | $45.55 | $45.55 | 418,858 |
2022-09-20 | $46.67 | $46.67 | $46.18 | $46.39 | $46.39 | 1,158,610 |
2022-09-19 | $46.25 | $47.11 | $46.20 | $47.07 | $47.07 | 278,897 |
2022-09-16 | $46.89 | $46.95 | $46.44 | $46.69 | $46.69 | 1,149,328 |
2022-09-15 | $47.56 | $47.69 | $47.16 | $47.27 | $47.27 | 1,017,266 |
2022-09-14 | $47.65 | $48.17 | $47.65 | $47.93 | $47.93 | 1,066,789 |
2022-09-13 | $48.34 | $48.47 | $47.47 | $47.68 | $47.68 | 1,407,938 |
2022-09-12 | $48.58 | $48.90 | $48.52 | $48.76 | $48.76 | 232,898 |
2022-09-09 | $47.96 | $48.32 | $47.93 | $48.30 | $48.30 | 531,686 |
2022-09-08 | $47.37 | $47.65 | $47.15 | $47.51 | $47.51 | 298,292 |
2022-09-07 | $46.83 | $47.71 | $46.75 | $47.57 | $47.57 | 469,138 |
2022-09-06 | $47.19 | $47.31 | $46.68 | $46.73 | $46.73 | 318,629 |
2022-09-02 | $47.53 | $47.87 | $46.89 | $47.08 | $47.08 | 439,289 |
2022-09-01 | $47.05 | $47.34 | $46.76 | $47.22 | $47.22 | 407,502 |
2022-08-31 | $47.79 | $47.87 | $47.33 | $47.33 | $47.33 | 614,981 |
2022-08-30 | $48.53 | $48.53 | $47.71 | $47.71 | $47.71 | 486,880 |
2022-08-29 | $48.31 | $48.83 | $48.26 | $48.46 | $48.46 | 455,137 |
2022-08-26 | $49.52 | $49.52 | $48.43 | $48.44 | $48.44 | 316,229 |
2022-08-25 | $49.15 | $49.42 | $49.01 | $49.41 | $49.41 | 153,814 |
2022-08-24 | $48.65 | $49.03 | $48.65 | $48.96 | $48.96 | 248,490 |
2022-08-23 | $48.72 | $48.97 | $48.61 | $48.87 | $48.87 | 132,327 |
2022-08-22 | $48.83 | $48.91 | $48.52 | $48.59 | $48.59 | 259,089 |
2022-08-19 | $49.32 | $49.39 | $49.06 | $49.24 | $49.24 | 173,065 |
2022-08-18 | $49.51 | $49.61 | $49.31 | $49.61 | $49.61 | 552,944 |
2022-08-17 | $49.36 | $49.70 | $49.30 | $49.66 | $49.66 | 365,784 |
2022-08-16 | $49.51 | $49.87 | $49.40 | $49.80 | $49.80 | 316,291 |
2022-08-15 | $49.12 | $49.48 | $49.12 | $49.40 | $49.40 | 135,269 |
2022-08-12 | $49.36 | $49.66 | $49.22 | $49.66 | $49.66 | 267,224 |
2022-08-11 | $49.27 | $49.52 | $49.19 | $49.31 | $49.31 | 184,842 |
2022-08-10 | $48.95 | $49.23 | $48.86 | $48.99 | $48.99 | 288,513 |
2022-08-09 | $48.44 | $48.68 | $48.41 | $48.56 | $48.56 | 349,435 |
2022-08-08 | $48.43 | $48.54 | $48.19 | $48.38 | $48.38 | 207,770 |
2022-08-05 | $47.91 | $48.08 | $47.75 | $47.99 | $47.99 | 208,014 |
2022-08-04 | $48.23 | $48.45 | $48.18 | $48.29 | $48.29 | 290,976 |
2022-08-03 | $48.14 | $48.29 | $47.75 | $48.29 | $48.29 | 260,987 |
2022-08-02 | $48.19 | $48.38 | $47.83 | $47.83 | $47.83 | 210,711 |
2022-08-01 | $48.18 | $48.35 | $48.08 | $48.35 | $48.35 | 495,713 |
2022-07-29 | $48.14 | $48.49 | $48.09 | $48.39 | $48.39 | 225,708 |
2022-07-28 | $47.83 | $48.16 | $47.42 | $48.09 | $48.09 | 269,462 |
2022-07-27 | $47.14 | $47.62 | $46.94 | $47.50 | $47.50 | 188,419 |
2022-07-26 | $47.10 | $47.21 | $46.96 | $46.96 | $46.96 | 224,991 |
2022-07-25 | $46.79 | $47.13 | $46.61 | $47.10 | $47.10 | 266,656 |
2022-07-22 | $46.42 | $46.86 | $46.24 | $46.64 | $46.64 | 2,146,399 |
2022-07-21 | $45.99 | $46.37 | $45.87 | $46.31 | $46.31 | 1,084,614 |
2022-07-20 | $46.69 | $46.70 | $46.13 | $46.29 | $46.29 | 537,857 |
2022-07-19 | $46.52 | $46.91 | $46.52 | $46.79 | $46.79 | 915,733 |
2022-07-18 | $46.36 | $46.49 | $45.99 | $46.20 | $46.20 | 825,493 |
2022-07-15 | $45.93 | $46.10 | $45.64 | $45.99 | $45.99 | 378,905 |
2022-07-14 | $45.20 | $45.73 | $44.91 | $45.73 | $45.73 | 530,842 |
2022-07-13 | $45.56 | $46.15 | $45.45 | $45.82 | $45.82 | 191,606 |
2022-07-12 | $45.87 | $46.12 | $45.63 | $45.76 | $45.76 | 321,335 |
2022-07-11 | $46.03 | $46.20 | $45.77 | $46.04 | $46.04 | 201,740 |
2022-07-08 | $46.42 | $46.50 | $46.13 | $46.42 | $46.42 | 671,609 |
2022-07-07 | $46.20 | $46.45 | $46.20 | $46.27 | $46.27 | 344,487 |
2022-07-06 | $45.92 | $46.09 | $45.42 | $45.89 | $45.89 | 242,080 |
2022-07-05 | $46.52 | $46.52 | $45.36 | $46.04 | $46.04 | 659,863 |
2022-07-01 | $46.69 | $47.42 | $46.52 | $47.32 | $47.32 | 547,484 |
2022-06-30 | $46.15 | $46.84 | $46.05 | $46.75 | $46.75 | 495,033 |
2022-06-29 | $47.09 | $47.21 | $46.76 | $46.81 | $46.81 | 438,707 |
2022-06-28 | $47.52 | $47.77 | $47.00 | $47.00 | $47.00 | 597,624 |
2022-06-27 | $46.86 | $47.20 | $46.72 | $47.03 | $47.03 | 597,352 |
2022-06-24 | $46.50 | $46.95 | $46.31 | $46.95 | $46.95 | 762,713 |
2022-06-23 | $45.94 | $46.20 | $45.67 | $46.18 | $46.18 | 580,462 |
2022-06-22 | $45.53 | $46.18 | $45.45 | $45.93 | $45.93 | 512,678 |
2022-06-21 | $45.83 | $46.30 | $45.74 | $46.16 | $46.16 | 2,357,796 |
2022-06-17 | $45.54 | $45.70 | $44.80 | $45.28 | $45.28 | 644,689 |
2022-06-16 | $45.77 | $45.77 | $45.27 | $45.35 | $45.35 | 728,512 |
2022-06-15 | $46.35 | $46.85 | $45.70 | $46.42 | $46.42 | 2,204,765 |
2022-06-14 | $46.91 | $46.91 | $45.68 | $46.11 | $46.11 | 745,347 |
2022-06-13 | $47.74 | $47.78 | $46.66 | $46.89 | $46.89 | 881,670 |
2022-06-10 | $48.72 | $48.95 | $48.37 | $48.65 | $48.65 | 431,451 |
2022-06-09 | $50.11 | $50.13 | $49.14 | $49.14 | $49.14 | 416,601 |
2022-06-08 | $51.54 | $51.60 | $50.98 | $51.10 | $50.38 | 248,240 |
2022-06-07 | $51.02 | $51.74 | $50.99 | $51.52 | $50.79 | 546,803 |
2022-06-06 | $51.62 | $51.67 | $51.21 | $51.38 | $50.65 | 255,943 |
2022-06-03 | $51.32 | $51.53 | $51.22 | $51.35 | $50.62 | 134,457 |
2022-06-02 | $51.28 | $51.72 | $50.84 | $51.64 | $50.91 | 594,112 |
2022-06-01 | $51.34 | $51.45 | $50.70 | $51.05 | $50.33 | 278,696 |
2022-05-31 | $51.47 | $51.53 | $51.05 | $51.12 | $50.40 | 2,919,572 |
2022-05-27 | $51.05 | $51.49 | $50.88 | $51.49 | $50.76 | 245,310 |
2022-05-26 | $50.83 | $51.15 | $50.83 | $50.93 | $50.21 | 412,457 |
2022-05-25 | $50.59 | $50.93 | $50.40 | $50.80 | $50.08 | 272,189 |
2022-05-24 | $50.21 | $50.70 | $49.88 | $50.60 | $49.88 | 486,230 |
2022-05-23 | $50.21 | $50.57 | $50.06 | $50.45 | $49.74 | 314,204 |
2022-05-20 | $49.91 | $49.95 | $49.16 | $49.77 | $49.07 | 285,916 |
2022-05-19 | $49.22 | $49.79 | $49.10 | $49.55 | $48.85 | 547,688 |
2022-05-18 | $49.97 | $49.98 | $49.12 | $49.25 | $48.55 | 307,467 |
2022-05-17 | $49.69 | $49.97 | $49.33 | $49.97 | $49.26 | 788,026 |
2022-05-16 | $48.75 | $49.38 | $48.75 | $49.16 | $48.46 | 250,373 |
2022-05-13 | $48.17 | $48.77 | $48.10 | $48.69 | $48.00 | 272,698 |
2022-05-12 | $47.73 | $47.93 | $47.22 | $47.59 | $46.92 | 249,924 |
2022-05-11 | $48.02 | $48.90 | $47.86 | $47.88 | $47.20 | 260,748 |
2022-05-10 | $48.50 | $48.59 | $47.52 | $47.85 | $47.17 | 351,743 |
2022-05-09 | $48.85 | $48.85 | $48.04 | $48.19 | $47.51 | 322,708 |
2022-05-06 | $49.15 | $49.52 | $48.95 | $49.43 | $48.73 | 353,335 |
2022-05-05 | $50.14 | $50.14 | $49.06 | $49.27 | $48.57 | 412,777 |
2022-05-04 | $49.65 | $50.61 | $49.40 | $50.33 | $49.62 | 395,891 |
2022-05-03 | $49.20 | $49.62 | $48.99 | $49.33 | $48.63 | 318,431 |
2022-05-02 | $49.01 | $49.28 | $48.30 | $48.87 | $48.18 | 551,764 |
2022-04-29 | $50.16 | $50.16 | $48.85 | $48.85 | $48.16 | 309,272 |
2022-04-28 | $49.84 | $50.36 | $49.59 | $50.29 | $49.58 | 357,105 |
2022-04-27 | $49.59 | $50.07 | $49.46 | $49.70 | $49.00 | 302,852 |
2022-04-26 | $50.13 | $50.23 | $49.59 | $49.59 | $48.89 | 499,751 |
2022-04-25 | $50.11 | $50.32 | $49.43 | $50.10 | $49.39 | 613,121 |
2022-04-22 | $51.23 | $51.23 | $50.46 | $50.46 | $49.75 | 235,668 |
2022-04-21 | $52.13 | $52.15 | $51.20 | $51.20 | $50.48 | 509,065 |
2022-04-20 | $51.95 | $52.11 | $51.83 | $51.96 | $51.23 | 216,270 |
2022-04-19 | $51.32 | $51.68 | $51.32 | $51.64 | $50.91 | 176,075 |
2022-04-18 | $51.45 | $51.67 | $51.26 | $51.27 | $50.54 | 218,162 |
2022-04-14 | $51.66 | $51.85 | $51.51 | $51.61 | $50.88 | 196,068 |
2022-04-13 | $51.14 | $51.50 | $51.07 | $51.50 | $50.77 | 294,995 |
2022-04-12 | $51.20 | $51.44 | $51.00 | $51.01 | $50.29 | 294,536 |
2022-04-11 | $51.40 | $51.54 | $51.01 | $51.01 | $50.29 | 296,035 |
2022-04-08 | $51.27 | $51.64 | $51.22 | $51.58 | $50.85 | 102,512 |
2022-04-07 | $51.23 | $51.36 | $50.80 | $51.24 | $50.52 | 231,014 |
2022-04-06 | $50.61 | $51.22 | $50.57 | $51.20 | $50.48 | 741,516 |
2022-04-05 | $51.06 | $51.46 | $50.72 | $50.89 | $50.17 | 331,531 |
2022-04-04 | $51.00 | $51.12 | $50.71 | $51.10 | $50.38 | 176,468 |
2022-04-01 | $50.86 | $51.31 | $50.81 | $51.31 | $50.58 | 420,358 |
2022-03-31 | $50.99 | $51.22 | $50.75 | $50.86 | $50.14 | 626,754 |
2022-03-30 | $50.79 | $50.99 | $50.72 | $50.95 | $50.23 | 355,871 |
2022-03-29 | $50.48 | $50.68 | $50.18 | $50.67 | $49.95 | 490,131 |
2022-03-28 | $50.01 | $50.18 | $49.79 | $50.17 | $49.46 | 301,567 |
2022-03-25 | $49.70 | $50.27 | $49.70 | $50.27 | $49.56 | 191,228 |
2022-03-24 | $49.13 | $49.66 | $49.05 | $49.66 | $48.96 | 488,789 |
2022-03-23 | $48.86 | $49.15 | $48.85 | $49.02 | $48.33 | 287,881 |
2022-03-22 | $48.97 | $49.25 | $48.82 | $49.12 | $48.43 | 124,868 |
2022-03-21 | $48.81 | $49.03 | $48.71 | $48.93 | $48.24 | 174,786 |
2022-03-18 | $48.40 | $49.00 | $48.24 | $48.93 | $48.24 | 365,386 |
2022-03-17 | $48.08 | $48.68 | $47.93 | $48.49 | $47.80 | 360,868 |
2022-03-16 | $47.93 | $48.00 | $47.13 | $48.00 | $47.32 | 358,175 |
2022-03-15 | $47.11 | $47.49 | $46.88 | $47.48 | $46.81 | 2,375,524 |
2022-03-14 | $47.41 | $47.57 | $46.93 | $47.06 | $46.39 | 879,852 |
2022-03-11 | $47.82 | $48.00 | $47.25 | $47.37 | $46.70 | 709,246 |
2022-03-10 | $47.51 | $47.80 | $47.34 | $47.64 | $46.97 | 312,399 |
2022-03-09 | $47.75 | $48.02 | $47.48 | $47.85 | $47.17 | 453,158 |
2022-03-08 | $47.34 | $47.70 | $46.84 | $46.87 | $46.21 | 715,576 |
2022-03-07 | $47.56 | $47.60 | $46.64 | $46.85 | $46.19 | 478,569 |
2022-03-04 | $47.04 | $47.65 | $46.96 | $47.58 | $46.91 | 393,620 |
2022-03-03 | $47.94 | $47.95 | $47.37 | $47.57 | $46.90 | 309,158 |
2022-03-02 | $47.38 | $48.01 | $47.38 | $47.85 | $47.17 | 534,706 |
2022-03-01 | $47.81 | $48.06 | $46.93 | $47.19 | $46.52 | 354,331 |
2022-02-28 | $47.39 | $48.18 | $47.39 | $48.16 | $47.48 | 1,104,853 |
2022-02-25 | $47.01 | $47.88 | $47.01 | $47.85 | $47.17 | 788,435 |
2022-02-24 | $46.06 | $46.59 | $45.67 | $46.43 | $45.77 | 349,095 |
2022-02-23 | $47.26 | $47.31 | $46.55 | $46.63 | $45.97 | 263,052 |
2022-02-22 | $47.31 | $47.33 | $46.77 | $47.00 | $46.34 | 194,415 |
2022-02-18 | $47.46 | $47.68 | $47.21 | $47.34 | $46.67 | 106,838 |
2022-02-17 | $47.77 | $47.84 | $47.53 | $47.71 | $47.04 | 365,358 |
2022-02-16 | $47.54 | $47.90 | $47.44 | $47.67 | $47.00 | 192,094 |
2022-02-15 | $47.41 | $47.60 | $47.31 | $47.53 | $46.86 | 278,207 |
2022-02-14 | $47.45 | $47.45 | $46.83 | $47.12 | $46.45 | 163,859 |
2022-02-11 | $47.83 | $48.16 | $47.53 | $47.69 | $47.02 | 209,710 |
2022-02-10 | $48.00 | $48.54 | $47.70 | $47.96 | $47.28 | 485,485 |
2022-02-09 | $48.20 | $48.47 | $48.20 | $48.47 | $47.78 | 522,245 |
2022-02-08 | $47.57 | $47.79 | $47.50 | $47.78 | $47.10 | 161,394 |
2022-02-07 | $47.26 | $47.64 | $47.20 | $47.45 | $46.78 | 164,008 |
2022-02-04 | $47.40 | $47.68 | $47.09 | $47.47 | $46.80 | 155,747 |
2022-02-03 | $47.68 | $47.82 | $47.50 | $47.63 | $46.96 | 369,732 |
2022-02-02 | $47.62 | $47.86 | $47.49 | $47.85 | $47.17 | 413,553 |
2022-02-01 | $47.36 | $47.53 | $47.10 | $47.51 | $46.84 | 1,274,982 |
2022-01-31 | $46.51 | $47.31 | $46.49 | $47.24 | $46.57 | 172,535 |
2022-01-28 | $46.09 | $46.59 | $45.89 | $46.53 | $45.87 | 296,037 |
2022-01-27 | $46.45 | $46.85 | $46.10 | $46.29 | $45.64 | 250,123 |
2022-01-26 | $46.95 | $47.10 | $46.05 | $46.39 | $45.73 | 281,183 |
2022-01-25 | $46.30 | $46.87 | $45.99 | $46.61 | $45.95 | 345,733 |
2022-01-24 | $46.44 | $46.75 | $45.60 | $46.67 | $46.01 | 599,724 |
2022-01-21 | $47.58 | $47.60 | $47.08 | $47.17 | $46.50 | 158,985 |
2022-01-20 | $47.75 | $48.12 | $47.41 | $47.44 | $46.77 | 262,265 |
2022-01-19 | $47.87 | $47.87 | $47.49 | $47.69 | $47.02 | 289,073 |
2022-01-18 | $47.69 | $47.91 | $47.44 | $47.65 | $46.98 | 454,033 |
2022-01-14 | $47.98 | $48.23 | $47.90 | $48.23 | $47.55 | 106,540 |
2022-01-13 | $48.25 | $48.49 | $48.10 | $48.17 | $47.49 | 123,019 |
2022-01-12 | $47.84 | $48.19 | $47.77 | $48.19 | $47.51 | 492,925 |
2022-01-11 | $47.59 | $47.87 | $47.42 | $47.73 | $47.05 | 472,928 |
2022-01-10 | $47.65 | $47.65 | $47.23 | $47.58 | $46.90 | 418,820 |
2022-01-07 | $47.19 | $47.77 | $47.14 | $47.66 | $46.99 | 377,052 |
2022-01-06 | $47.48 | $47.66 | $47.36 | $47.39 | $46.72 | 214,559 |
2022-01-05 | $47.87 | $48.23 | $47.43 | $47.43 | $46.76 | 449,956 |
2022-01-04 | $47.83 | $48.10 | $47.77 | $47.85 | $47.17 | 306,052 |
2022-01-03 | $47.81 | $47.83 | $47.52 | $47.83 | $47.15 | 215,527 |
2021-12-31 | $47.32 | $47.69 | $47.32 | $47.59 | $46.92 | 89,983 |
2021-12-30 | $47.38 | $47.53 | $47.36 | $47.47 | $46.80 | 215,285 |
2021-12-29 | $47.34 | $47.49 | $47.25 | $47.46 | $46.79 | 115,726 |
2021-12-28 | $47.22 | $47.43 | $47.15 | $47.33 | $46.66 | 965,691 |
2021-12-27 | $46.87 | $47.15 | $46.76 | $47.15 | $46.48 | 147,194 |
2021-12-23 | $46.76 | $46.95 | $46.62 | $46.85 | $46.19 | 157,520 |
2021-12-22 | $46.31 | $46.66 | $46.16 | $46.66 | $46.00 | 306,193 |
2021-12-21 | $46.05 | $46.35 | $46.03 | $46.26 | $45.61 | 276,222 |
2021-12-20 | $45.54 | $45.85 | $45.26 | $45.73 | $45.08 | 1,013,166 |
2021-12-17 | $45.93 | $46.10 | $45.70 | $45.71 | $45.06 | 283,362 |
2021-12-16 | $46.30 | $46.45 | $46.04 | $46.12 | $45.47 | 426,901 |
2021-12-15 | $45.77 | $46.18 | $45.52 | $46.18 | $45.53 | 289,332 |
2021-12-14 | $45.70 | $45.92 | $45.53 | $45.63 | $44.98 | 310,984 |
2021-12-13 | $45.84 | $45.95 | $45.67 | $45.84 | $45.19 | 546,854 |
2021-12-10 | $46.60 | $46.61 | $46.44 | $46.60 | $45.47 | 164,989 |
2021-12-09 | $46.67 | $46.67 | $46.41 | $46.46 | $45.33 | 132,540 |
2021-12-08 | $46.85 | $46.96 | $46.68 | $46.86 | $45.72 | 172,697 |
2021-12-07 | $46.55 | $46.85 | $46.44 | $46.78 | $45.65 | 287,218 |
2021-12-06 | $45.96 | $46.41 | $45.76 | $46.30 | $45.18 | 257,895 |
2021-12-03 | $45.78 | $45.94 | $45.21 | $45.45 | $44.35 | 185,581 |
2021-12-02 | $45.23 | $45.71 | $45.23 | $45.42 | $44.32 | 247,871 |
2021-12-01 | $45.71 | $46.03 | $44.88 | $44.99 | $43.90 | 300,938 |
2021-11-30 | $45.86 | $45.87 | $45.18 | $45.35 | $44.25 | 291,890 |
2021-11-29 | $46.09 | $46.16 | $45.71 | $45.91 | $44.80 | 259,303 |
2021-11-26 | $46.12 | $46.12 | $45.68 | $45.82 | $44.71 | 121,290 |
2021-11-24 | $46.64 | $46.98 | $46.50 | $46.98 | $45.84 | 172,201 |
2021-11-23 | $46.68 | $46.87 | $46.67 | $46.77 | $45.64 | 137,490 |
2021-11-22 | $46.47 | $46.76 | $46.33 | $46.51 | $45.38 | 267,150 |
2021-11-19 | $46.73 | $46.76 | $46.57 | $46.59 | $45.46 | 292,921 |
2021-11-18 | $47.29 | $47.31 | $47.04 | $47.26 | $46.11 | 189,620 |
2021-11-17 | $47.31 | $47.46 | $47.16 | $47.32 | $46.17 | 203,135 |
2021-11-16 | $47.71 | $47.81 | $47.40 | $47.40 | $46.25 | 170,669 |
2021-11-15 | $47.90 | $47.95 | $47.73 | $47.83 | $46.67 | 168,636 |
2021-11-12 | $47.69 | $47.71 | $47.60 | $47.70 | $46.54 | 106,032 |
2021-11-11 | $47.80 | $47.80 | $47.60 | $47.60 | $46.45 | 963,567 |
2021-11-10 | $48.20 | $48.33 | $47.75 | $47.91 | $46.75 | 390,548 |
2021-11-09 | $48.34 | $48.34 | $48.05 | $48.15 | $46.98 | 168,108 |
2021-11-08 | $48.55 | $48.60 | $48.14 | $48.30 | $47.13 | 205,399 |
2021-11-05 | $48.10 | $48.40 | $48.10 | $48.40 | $47.23 | 109,690 |
2021-11-04 | $48.06 | $48.06 | $47.71 | $47.94 | $46.78 | 131,883 |
2021-11-03 | $47.82 | $48.19 | $47.77 | $47.92 | $46.76 | 163,492 |
2021-11-02 | $48.14 | $48.17 | $47.91 | $47.99 | $46.83 | 175,264 |
2021-11-01 | $47.90 | $48.23 | $47.88 | $48.23 | $47.06 | 189,145 |
2021-10-29 | $47.81 | $47.93 | $47.63 | $47.77 | $46.61 | 254,937 |
2021-10-28 | $47.77 | $48.05 | $47.77 | $48.05 | $46.89 | 182,052 |
2021-10-27 | $47.96 | $48.06 | $47.68 | $47.73 | $46.57 | 462,034 |
2021-10-26 | $48.06 | $48.15 | $47.92 | $47.92 | $46.76 | 246,082 |
2021-10-25 | $47.95 | $47.99 | $47.83 | $47.88 | $46.72 | 162,792 |
2021-10-22 | $48.07 | $48.14 | $47.92 | $48.08 | $46.92 | 137,596 |
2021-10-21 | $48.09 | $48.19 | $47.83 | $47.95 | $46.79 | 132,625 |
2021-10-20 | $47.96 | $48.38 | $47.96 | $48.38 | $47.21 | 167,941 |
2021-10-19 | $47.74 | $47.98 | $47.69 | $47.93 | $46.77 | 175,845 |
2021-10-18 | $47.39 | $47.61 | $47.36 | $47.40 | $46.25 | 186,339 |
2021-10-15 | $47.68 | $47.84 | $47.55 | $47.73 | $46.57 | 1,043,122 |
2021-10-14 | $47.42 | $47.62 | $47.30 | $47.58 | $46.43 | 183,256 |
2021-10-13 | $46.69 | $47.05 | $46.52 | $47.05 | $45.91 | 287,009 |
2021-10-12 | $46.42 | $46.79 | $46.40 | $46.59 | $45.46 | 191,524 |
2021-10-11 | $46.77 | $46.83 | $46.23 | $46.23 | $45.11 | 168,468 |
2021-10-08 | $46.74 | $46.83 | $46.58 | $46.80 | $45.67 | 351,940 |
2021-10-07 | $46.76 | $46.91 | $46.65 | $46.69 | $45.56 | 180,127 |
2021-10-06 | $46.14 | $46.58 | $45.85 | $46.58 | $45.45 | 358,581 |
2021-10-05 | $46.62 | $46.75 | $46.45 | $46.59 | $45.46 | 467,130 |
2021-10-04 | $46.32 | $46.63 | $46.22 | $46.60 | $45.47 | 227,328 |
2021-10-01 | $46.09 | $46.38 | $45.89 | $46.20 | $45.08 | 164,475 |
2021-09-30 | $45.96 | $46.12 | $45.71 | $45.90 | $44.79 | 253,806 |
2021-09-29 | $45.92 | $46.12 | $45.66 | $45.90 | $44.79 | 148,467 |
2021-09-28 | $46.23 | $46.32 | $45.67 | $45.91 | $44.80 | 286,053 |
2021-09-27 | $46.47 | $46.74 | $46.42 | $46.48 | $45.35 | 380,729 |
2021-09-24 | $46.23 | $46.50 | $46.20 | $46.35 | $45.23 | 186,512 |
2021-09-23 | $46.32 | $46.65 | $46.25 | $46.46 | $45.33 | 160,105 |
2021-09-22 | $46.12 | $46.42 | $46.03 | $46.16 | $45.04 | 119,144 |
2021-09-21 | $45.98 | $46.26 | $45.82 | $45.82 | $44.71 | 196,687 |
2021-09-20 | $45.44 | $45.75 | $45.07 | $45.55 | $44.45 | 269,679 |
2021-09-17 | $46.33 | $46.49 | $45.90 | $45.90 | $44.79 | 277,970 |
2021-09-16 | $46.46 | $46.46 | $46.16 | $46.30 | $45.18 | 136,307 |
2021-09-15 | $46.46 | $46.70 | $46.37 | $46.70 | $45.57 | 316,248 |
2021-09-14 | $46.97 | $47.10 | $46.47 | $46.47 | $45.34 | 154,623 |
2021-09-13 | $46.92 | $47.08 | $46.80 | $46.99 | $45.85 | 180,621 |
2021-09-10 | $46.89 | $46.89 | $46.38 | $46.45 | $45.32 | 354,514 |
2021-09-09 | $47.00 | $47.16 | $46.81 | $46.99 | $45.85 | 180,271 |
2021-09-08 | $47.05 | $47.45 | $47.05 | $47.17 | $46.03 | 256,693 |
2021-09-07 | $47.13 | $47.13 | $46.91 | $46.95 | $45.81 | 264,678 |
2021-09-03 | $47.30 | $47.37 | $47.11 | $47.26 | $46.11 | 406,530 |
2021-09-02 | $47.17 | $47.47 | $47.14 | $47.47 | $46.32 | 188,206 |
2021-09-01 | $46.80 | $47.17 | $46.77 | $47.07 | $45.93 | 193,946 |
2021-08-31 | $46.68 | $46.73 | $46.51 | $46.51 | $45.38 | 530,784 |
2021-08-30 | $46.51 | $46.66 | $46.47 | $46.64 | $45.51 | 381,710 |
2021-08-27 | $46.34 | $46.71 | $46.33 | $46.70 | $45.57 | 164,444 |
2021-08-26 | $46.24 | $46.32 | $46.14 | $46.19 | $45.07 | 169,329 |
2021-08-25 | $46.47 | $46.65 | $46.30 | $46.50 | $45.37 | 310,750 |
2021-08-24 | $46.19 | $46.50 | $46.06 | $46.37 | $45.25 | 1,125,095 |
2021-08-23 | $46.11 | $46.26 | $46.07 | $46.26 | $45.14 | 236,012 |
2021-08-20 | $45.48 | $46.00 | $45.38 | $46.00 | $44.89 | 229,423 |
2021-08-19 | $45.73 | $45.91 | $45.53 | $45.67 | $44.56 | 395,790 |
2021-08-18 | $46.13 | $46.20 | $45.92 | $46.04 | $44.92 | 156,644 |
2021-08-17 | $45.99 | $46.12 | $45.69 | $46.03 | $44.91 | 151,955 |
2021-08-16 | $46.24 | $46.49 | $46.13 | $46.49 | $45.36 | 128,520 |
2021-08-13 | $46.33 | $46.45 | $46.19 | $46.31 | $45.19 | 368,351 |
2021-08-12 | $46.36 | $46.37 | $46.10 | $46.17 | $45.05 | 160,927 |
2021-08-11 | $46.11 | $46.31 | $46.10 | $46.27 | $45.15 | 118,899 |
2021-08-10 | $45.88 | $46.01 | $45.75 | $45.90 | $44.79 | 245,127 |
2021-08-09 | $46.02 | $46.12 | $45.71 | $45.95 | $44.84 | 130,059 |
2021-08-06 | $46.29 | $46.29 | $46.06 | $46.22 | $45.10 | 144,791 |
2021-08-05 | $46.07 | $46.22 | $45.89 | $46.18 | $45.06 | 120,935 |
2021-08-04 | $45.98 | $46.00 | $45.74 | $45.81 | $44.70 | 193,467 |
2021-08-03 | $45.95 | $46.12 | $45.76 | $46.07 | $44.95 | 102,933 |
2021-08-02 | $45.94 | $46.17 | $45.86 | $45.90 | $44.79 | 116,350 |
2021-07-30 | $45.98 | $46.25 | $45.79 | $45.88 | $44.77 | 214,635 |
2021-07-29 | $46.23 | $46.32 | $46.15 | $46.19 | $45.07 | 105,836 |
2021-07-28 | $46.00 | $46.14 | $45.78 | $46.07 | $44.95 | 239,376 |
2021-07-27 | $45.68 | $45.96 | $45.56 | $45.91 | $44.80 | 444,045 |
2021-07-26 | $45.59 | $45.90 | $45.59 | $45.90 | $44.79 | 282,931 |
2021-07-23 | $45.51 | $45.71 | $45.42 | $45.63 | $44.52 | 131,132 |
2021-07-22 | $45.36 | $45.42 | $45.21 | $45.39 | $44.29 | 309,855 |
2021-07-21 | $45.15 | $45.34 | $45.10 | $45.20 | $44.10 | 144,467 |
2021-07-20 | $44.66 | $45.05 | $44.58 | $44.93 | $43.84 | 241,365 |
2021-07-19 | $45.14 | $45.23 | $44.45 | $44.87 | $43.78 | 553,430 |
2021-07-16 | $46.04 | $46.12 | $45.82 | $45.86 | $44.75 | 131,798 |
2021-07-15 | $45.63 | $45.87 | $45.50 | $45.87 | $44.76 | 208,882 |
2021-07-14 | $46.25 | $46.25 | $45.93 | $45.99 | $44.88 | 230,724 |
2021-07-13 | $46.31 | $46.31 | $45.95 | $46.04 | $44.92 | 303,921 |
2021-07-12 | $46.31 | $46.52 | $46.29 | $46.50 | $45.37 | 409,028 |
2021-07-09 | $46.32 | $46.54 | $46.22 | $46.40 | $45.28 | 200,584 |
2021-07-08 | $45.94 | $46.24 | $45.90 | $46.07 | $44.95 | 389,691 |
2021-07-07 | $46.32 | $46.54 | $46.28 | $46.44 | $45.31 | 201,810 |
2021-07-06 | $46.39 | $46.44 | $45.91 | $46.32 | $45.20 | 235,542 |
2021-07-02 | $45.82 | $46.02 | $45.65 | $46.02 | $44.91 | 145,792 |
2021-07-01 | $45.48 | $45.74 | $45.48 | $45.74 | $44.63 | 158,490 |
2021-06-30 | $45.31 | $45.47 | $45.20 | $45.38 | $44.28 | 344,682 |
2021-06-29 | $45.80 | $45.85 | $45.51 | $45.54 | $44.44 | 176,891 |
2021-06-28 | $46.24 | $46.24 | $45.94 | $46.00 | $44.89 | 268,836 |
2021-06-25 | $46.34 | $46.45 | $46.25 | $46.40 | $45.28 | 198,112 |
2021-06-24 | $46.18 | $46.30 | $46.06 | $46.29 | $45.17 | 160,666 |
2021-06-23 | $46.26 | $46.26 | $45.90 | $45.95 | $44.84 | 200,407 |
2021-06-22 | $46.57 | $46.57 | $46.19 | $46.29 | $45.17 | 98,361 |
2021-06-21 | $46.20 | $46.64 | $46.09 | $46.58 | $45.45 | 248,541 |
2021-06-18 | $46.42 | $46.42 | $45.89 | $45.98 | $44.87 | 675,645 |
2021-06-17 | $47.15 | $47.26 | $46.77 | $47.01 | $45.87 | 221,919 |
2021-06-16 | $47.61 | $47.86 | $47.16 | $47.26 | $46.11 | 160,606 |
2021-06-15 | $47.47 | $47.64 | $47.41 | $47.64 | $46.49 | 369,261 |
2021-06-14 | $47.49 | $47.62 | $47.27 | $47.46 | $46.31 | 277,688 |
2021-06-11 | $47.29 | $47.43 | $47.12 | $47.32 | $46.17 | 199,955 |
2021-06-10 | $47.19 | $47.32 | $47.00 | $47.21 | $46.07 | 221,847 |
2021-06-09 | $47.89 | $47.94 | $47.75 | $47.88 | $46.06 | 107,436 |
2021-06-08 | $47.71 | $47.72 | $47.45 | $47.58 | $45.77 | 609,078 |
2021-06-07 | $47.52 | $47.76 | $47.49 | $47.71 | $45.90 | 385,380 |
2021-06-04 | $47.47 | $47.49 | $47.29 | $47.44 | $45.64 | 352,382 |
2021-06-03 | $47.18 | $47.22 | $46.95 | $47.13 | $45.34 | 178,910 |
2021-06-02 | $47.23 | $47.56 | $47.20 | $47.44 | $45.64 | 259,684 |
2021-06-01 | $47.29 | $47.39 | $47.16 | $47.24 | $45.44 | 866,667 |
2021-05-28 | $46.96 | $47.03 | $46.87 | $46.98 | $45.19 | 186,765 |
2021-05-27 | $46.89 | $46.95 | $46.70 | $46.73 | $44.95 | 285,428 |
2021-05-26 | $46.83 | $46.93 | $46.70 | $46.87 | $45.09 | 190,987 |
2021-05-25 | $47.36 | $47.36 | $46.75 | $46.85 | $45.07 | 3,191,407 |
2021-05-24 | $47.34 | $47.40 | $47.24 | $47.38 | $45.58 | 101,593 |
2021-05-21 | $47.19 | $47.36 | $47.02 | $47.21 | $45.41 | 148,379 |
2021-05-20 | $46.82 | $47.31 | $46.77 | $47.24 | $45.44 | 104,768 |
2021-05-19 | $46.55 | $46.69 | $46.24 | $46.69 | $44.91 | 121,588 |
2021-05-18 | $47.19 | $47.24 | $47.01 | $47.01 | $45.22 | 98,022 |
2021-05-17 | $47.05 | $47.22 | $47.02 | $47.13 | $45.34 | 142,582 |
2021-05-14 | $47.04 | $47.38 | $47.01 | $47.36 | $45.56 | 116,391 |
2021-05-13 | $46.25 | $46.74 | $46.25 | $46.61 | $44.84 | 221,783 |
2021-05-12 | $46.89 | $47.07 | $46.32 | $46.33 | $44.57 | 270,686 |
2021-05-11 | $47.17 | $47.24 | $46.88 | $47.24 | $45.44 | 244,727 |
2021-05-10 | $47.56 | $47.86 | $47.52 | $47.53 | $45.72 | 193,966 |
2021-05-07 | $47.06 | $47.51 | $46.97 | $47.49 | $45.68 | 122,237 |
2021-05-06 | $46.93 | $47.17 | $46.72 | $47.14 | $45.35 | 289,272 |
2021-05-05 | $46.96 | $46.96 | $46.77 | $46.91 | $45.13 | 210,652 |
2021-05-04 | $46.81 | $46.98 | $46.55 | $46.71 | $44.93 | 271,288 |
2021-05-03 | $46.83 | $47.16 | $46.76 | $47.00 | $45.21 | 287,702 |
2021-04-30 | $46.54 | $46.80 | $46.51 | $46.64 | $44.87 | 289,002 |
2021-04-29 | $46.58 | $46.72 | $46.42 | $46.72 | $44.94 | 137,722 |
2021-04-28 | $46.67 | $46.67 | $46.16 | $46.46 | $44.69 | 188,953 |
2021-04-27 | $46.29 | $46.33 | $46.20 | $46.20 | $44.44 | 694,582 |
2021-04-26 | $46.52 | $46.61 | $46.44 | $46.55 | $44.78 | 284,993 |
2021-04-23 | $46.30 | $46.56 | $46.19 | $46.41 | $44.64 | 293,852 |
2021-04-22 | $46.42 | $46.59 | $46.15 | $46.16 | $44.40 | 268,586 |
2021-04-21 | $46.10 | $46.48 | $46.01 | $46.36 | $44.60 | 329,026 |
2021-04-20 | $46.27 | $46.38 | $46.10 | $46.19 | $44.43 | 161,354 |
2021-04-19 | $46.78 | $46.80 | $46.46 | $46.55 | $44.78 | 176,783 |
2021-04-16 | $46.51 | $46.62 | $46.42 | $46.53 | $44.76 | 220,245 |
2021-04-15 | $46.17 | $46.44 | $46.07 | $46.43 | $44.66 | 176,389 |
2021-04-14 | $45.96 | $46.21 | $45.96 | $46.08 | $44.33 | 358,410 |
2021-04-13 | $45.64 | $46.00 | $45.47 | $45.95 | $44.20 | 232,829 |
2021-04-12 | $45.77 | $45.90 | $45.59 | $45.64 | $43.90 | 549,098 |
2021-04-09 | $45.95 | $46.05 | $45.80 | $45.91 | $44.16 | 240,077 |
2021-04-08 | $46.00 | $46.04 | $45.86 | $45.95 | $44.20 | 184,597 |
2021-04-07 | $45.75 | $45.87 | $45.72 | $45.84 | $44.10 | 229,077 |
2021-04-06 | $45.56 | $45.74 | $45.50 | $45.66 | $43.92 | 151,427 |
2021-04-05 | $45.59 | $45.86 | $45.50 | $45.86 | $44.12 | 244,253 |
2021-04-01 | $45.11 | $45.35 | $45.01 | $45.35 | $43.63 | 187,313 |
2021-03-31 | $44.85 | $45.08 | $44.84 | $45.07 | $43.36 | 180,844 |
2021-03-30 | $44.78 | $44.78 | $44.56 | $44.71 | $43.01 | 186,766 |
2021-03-29 | $44.80 | $45.09 | $44.68 | $44.96 | $43.25 | 241,898 |
2021-03-26 | $44.49 | $44.86 | $44.44 | $44.76 | $43.06 | 303,968 |
2021-03-25 | $44.15 | $44.52 | $43.93 | $44.43 | $42.74 | 194,518 |
2021-03-24 | $44.18 | $44.53 | $44.14 | $44.24 | $42.56 | 221,349 |
2021-03-23 | $44.26 | $44.56 | $44.16 | $44.26 | $42.58 | 262,009 |
2021-03-22 | $44.53 | $44.64 | $44.38 | $44.48 | $42.79 | 336,112 |
2021-03-19 | $44.50 | $44.79 | $44.28 | $44.54 | $42.85 | 301,979 |
2021-03-18 | $45.02 | $45.07 | $44.58 | $44.59 | $42.89 | 275,373 |
2021-03-17 | $45.19 | $45.47 | $45.07 | $45.38 | $43.65 | 215,523 |
2021-03-16 | $45.48 | $45.51 | $45.30 | $45.35 | $43.63 | 230,522 |
2021-03-15 | $45.44 | $45.57 | $45.21 | $45.56 | $43.83 | 205,327 |
2021-03-12 | $44.87 | $45.26 | $44.83 | $45.26 | $43.54 | 142,489 |
2021-03-11 | $44.81 | $45.11 | $44.71 | $44.96 | $43.25 | 311,602 |
2021-03-10 | $44.32 | $44.64 | $44.16 | $44.58 | $42.88 | 251,630 |
2021-03-09 | $44.25 | $44.32 | $44.09 | $44.15 | $42.47 | 339,503 |
2021-03-08 | $43.72 | $44.07 | $43.61 | $43.83 | $42.16 | 477,385 |
2021-03-05 | $43.58 | $43.79 | $43.02 | $43.70 | $42.04 | 254,062 |
2021-03-04 | $43.56 | $44.02 | $43.04 | $43.27 | $41.62 | 348,170 |
2021-03-03 | $43.55 | $43.69 | $43.29 | $43.40 | $41.75 | 222,307 |
2021-03-02 | $43.76 | $43.92 | $43.58 | $43.72 | $42.06 | 272,320 |
2021-03-01 | $43.53 | $44.16 | $43.53 | $43.96 | $42.29 | 256,906 |
2021-02-26 | $43.85 | $43.85 | $42.99 | $42.99 | $41.35 | 351,471 |
2021-02-25 | $44.52 | $44.58 | $43.60 | $43.65 | $41.99 | 646,796 |
2021-02-24 | $44.34 | $44.70 | $44.15 | $44.60 | $42.90 | 246,473 |
2021-02-23 | $43.99 | $44.43 | $43.72 | $44.35 | $42.66 | 584,094 |
2021-02-22 | $43.71 | $43.77 | $43.57 | $43.57 | $41.91 | 267,606 |
2021-02-19 | $43.71 | $43.73 | $43.47 | $43.47 | $41.82 | 306,590 |
2021-02-18 | $43.62 | $43.82 | $43.40 | $43.52 | $41.86 | 626,184 |
2021-02-17 | $43.79 | $43.96 | $43.63 | $43.90 | $42.23 | 622,657 |
2021-02-16 | $44.17 | $44.30 | $43.89 | $43.89 | $42.22 | 258,025 |
2021-02-12 | $43.96 | $44.21 | $43.90 | $44.21 | $42.53 | 196,264 |
2021-02-11 | $44.46 | $44.46 | $44.09 | $44.20 | $42.52 | 162,265 |
2021-02-10 | $44.54 | $44.58 | $44.09 | $44.24 | $42.56 | 274,238 |
2021-02-09 | $44.32 | $44.35 | $44.09 | $44.24 | $42.56 | 312,406 |
2021-02-08 | $44.47 | $44.59 | $44.37 | $44.55 | $42.86 | 522,704 |
2021-02-05 | $44.28 | $44.43 | $44.16 | $44.43 | $42.74 | 210,942 |
2021-02-04 | $43.85 | $43.99 | $43.65 | $43.98 | $42.31 | 257,804 |
2021-02-03 | $43.97 | $44.07 | $43.81 | $43.99 | $42.32 | 475,465 |
2021-02-02 | $43.78 | $44.04 | $43.55 | $43.84 | $42.17 | 491,402 |
2021-02-01 | $43.25 | $43.41 | $42.94 | $43.15 | $41.51 | 322,514 |
2021-01-29 | $43.03 | $43.23 | $42.45 | $42.63 | $41.01 | 2,307,542 |
2021-01-28 | $43.11 | $43.58 | $43.09 | $43.25 | $41.60 | 1,126,178 |
2021-01-27 | $43.14 | $43.30 | $42.58 | $42.69 | $41.07 | 724,407 |
2021-01-26 | $43.98 | $44.05 | $43.65 | $43.92 | $42.25 | 399,751 |
2021-01-25 | $43.53 | $43.96 | $43.40 | $43.87 | $42.20 | 335,335 |
2021-01-22 | $43.77 | $43.95 | $43.62 | $43.88 | $42.21 | 314,562 |
2021-01-21 | $44.54 | $44.63 | $44.11 | $44.30 | $42.61 | 352,871 |
2021-01-20 | $44.44 | $44.65 | $44.29 | $44.60 | $42.90 | 327,656 |
2021-01-19 | $44.61 | $44.61 | $44.20 | $44.29 | $42.61 | 456,685 |
2021-01-15 | $44.32 | $44.47 | $44.03 | $44.37 | $42.68 | 192,989 |
2021-01-14 | $44.63 | $44.79 | $44.47 | $44.73 | $43.03 | 227,342 |
2021-01-13 | $44.21 | $44.50 | $44.17 | $44.41 | $42.72 | 214,099 |
2021-01-12 | $44.09 | $44.29 | $43.87 | $44.27 | $42.59 | 191,799 |
2021-01-11 | $44.04 | $44.23 | $44.02 | $44.17 | $42.49 | 247,592 |
2021-01-08 | $44.73 | $44.88 | $44.25 | $44.65 | $42.95 | 440,989 |
2021-01-07 | $44.48 | $44.55 | $44.35 | $44.53 | $42.84 | 375,158 |
2021-01-06 | $44.00 | $44.75 | $43.83 | $44.57 | $42.87 | 312,383 |
2021-01-05 | $43.28 | $43.92 | $43.21 | $43.78 | $42.11 | 189,096 |
2021-01-04 | $44.17 | $44.26 | $43.24 | $43.39 | $41.74 | 325,575 |
2020-12-31 | $43.70 | $43.76 | $43.49 | $43.71 | $42.05 | 362,151 |
2020-12-30 | $43.73 | $43.97 | $43.66 | $43.83 | $42.16 | 216,804 |
2020-12-29 | $43.77 | $43.84 | $43.55 | $43.66 | $42.00 | 286,350 |
2020-12-28 | $43.62 | $43.77 | $43.42 | $43.53 | $41.87 | 224,105 |
2020-12-24 | $43.20 | $43.40 | $43.16 | $43.30 | $41.65 | 277,775 |
2020-12-23 | $43.18 | $43.36 | $42.80 | $43.21 | $41.57 | 289,931 |
2020-12-22 | $42.94 | $43.03 | $42.71 | $42.81 | $41.18 | 244,491 |
2020-12-21 | $42.82 | $43.20 | $42.34 | $42.95 | $41.32 | 408,825 |
2020-12-18 | $43.87 | $43.87 | $43.39 | $43.46 | $41.81 | 319,553 |
2020-12-17 | $44.05 | $44.17 | $43.92 | $44.08 | $42.40 | 269,390 |
2020-12-16 | $43.84 | $43.84 | $43.33 | $43.54 | $41.88 | 571,528 |
2020-12-15 | $43.15 | $43.71 | $43.11 | $43.71 | $42.05 | 176,590 |
2020-12-14 | $43.62 | $43.74 | $42.86 | $42.86 | $41.23 | 382,250 |
2020-12-11 | $43.75 | $43.87 | $43.58 | $43.83 | $41.60 | 303,377 |
2020-12-10 | $43.81 | $44.07 | $43.79 | $44.02 | $41.78 | 204,506 |
2020-12-09 | $44.17 | $44.17 | $43.61 | $43.75 | $41.52 | 182,290 |
2020-12-08 | $43.72 | $44.04 | $43.65 | $43.88 | $41.65 | 311,935 |
2020-12-07 | $43.94 | $44.08 | $43.74 | $43.93 | $41.70 | 304,587 |
2020-12-04 | $44.09 | $44.29 | $43.99 | $44.10 | $41.86 | 375,062 |
2020-12-03 | $44.00 | $44.24 | $43.91 | $43.94 | $41.70 | 346,844 |
2020-12-02 | $43.70 | $43.98 | $43.43 | $43.95 | $41.71 | 737,248 |
2020-12-01 | $43.59 | $43.84 | $43.59 | $43.70 | $41.48 | 331,431 |
2020-11-30 | $43.84 | $43.84 | $43.00 | $43.00 | $40.81 | 276,017 |
2020-11-27 | $43.97 | $43.97 | $43.75 | $43.84 | $41.61 | 97,324 |
2020-11-25 | $43.96 | $44.15 | $43.86 | $44.11 | $41.87 | 188,708 |
2020-11-24 | $43.90 | $44.30 | $43.77 | $44.24 | $41.99 | 475,117 |
2020-11-23 | $43.43 | $43.62 | $43.31 | $43.50 | $41.29 | 191,457 |
2020-11-20 | $43.32 | $43.45 | $43.18 | $43.28 | $41.08 | 442,346 |
2020-11-19 | $43.06 | $43.33 | $42.84 | $43.23 | $41.03 | 322,911 |
2020-11-18 | $43.73 | $43.80 | $43.12 | $43.14 | $40.95 | 342,595 |
2020-11-17 | $43.52 | $43.81 | $43.42 | $43.74 | $41.52 | 334,053 |
2020-11-16 | $43.57 | $43.70 | $43.42 | $43.67 | $41.45 | 312,030 |
2020-11-13 | $42.89 | $43.17 | $42.70 | $43.17 | $40.97 | 301,078 |
2020-11-12 | $43.27 | $43.28 | $42.45 | $42.57 | $40.40 | 331,312 |
2020-11-11 | $43.57 | $43.71 | $43.38 | $43.58 | $41.36 | 220,026 |
2020-11-10 | $42.85 | $43.44 | $42.72 | $43.38 | $41.17 | 646,822 |
2020-11-09 | $42.80 | $43.23 | $42.15 | $42.32 | $40.17 | 935,530 |
2020-11-06 | $40.58 | $40.72 | $40.22 | $40.22 | $38.17 | 275,163 |
2020-11-05 | $40.32 | $40.95 | $40.32 | $40.55 | $38.49 | 258,562 |
2020-11-04 | $39.86 | $40.45 | $39.47 | $39.86 | $37.83 | 294,360 |
2020-11-03 | $39.43 | $39.84 | $39.39 | $39.66 | $37.64 | 372,398 |
2020-11-02 | $38.61 | $38.82 | $38.43 | $38.73 | $36.76 | 581,018 |
2020-10-30 | $38.17 | $38.30 | $37.88 | $38.12 | $36.18 | 428,604 |
2020-10-29 | $38.17 | $38.64 | $37.82 | $38.42 | $36.47 | 962,179 |
2020-10-28 | $38.86 | $39.03 | $38.39 | $38.45 | $36.49 | 399,184 |
2020-10-27 | $39.92 | $40.01 | $39.70 | $39.72 | $37.70 | 295,447 |
2020-10-26 | $40.20 | $40.22 | $39.78 | $40.12 | $38.08 | 423,648 |
2020-10-23 | $40.87 | $40.94 | $40.53 | $40.74 | $38.67 | 2,101,350 |
2020-10-22 | $40.20 | $40.66 | $40.17 | $40.63 | $38.56 | 192,475 |
2020-10-21 | $40.20 | $40.38 | $40.07 | $40.07 | $38.03 | 358,345 |
2020-10-20 | $40.33 | $40.67 | $40.26 | $40.45 | $38.39 | 436,773 |
2020-10-19 | $40.24 | $40.35 | $39.84 | $39.90 | $37.87 | 123,738 |
2020-10-16 | $39.88 | $40.11 | $39.72 | $39.98 | $37.95 | 332,202 |
2020-10-15 | $39.68 | $40.09 | $39.60 | $39.98 | $37.95 | 3,123,571 |
2020-10-14 | $40.38 | $40.57 | $40.22 | $40.24 | $38.19 | 152,796 |
2020-10-13 | $40.26 | $40.26 | $39.95 | $40.09 | $38.05 | 325,767 |
2020-10-12 | $40.42 | $40.66 | $40.38 | $40.58 | $38.52 | 231,733 |
2020-10-09 | $40.51 | $40.55 | $40.17 | $40.37 | $38.32 | 339,441 |
2020-10-08 | $39.82 | $40.37 | $39.82 | $40.33 | $38.28 | 174,637 |
2020-10-07 | $39.65 | $39.82 | $39.52 | $39.72 | $37.70 | 693,196 |
2020-10-06 | $39.79 | $39.90 | $39.28 | $39.36 | $37.36 | 220,702 |
2020-10-05 | $39.25 | $39.58 | $39.14 | $39.55 | $37.54 | 194,134 |
2020-10-02 | $38.26 | $39.10 | $38.26 | $39.02 | $37.04 | 215,789 |
2020-10-01 | $38.64 | $38.87 | $38.53 | $38.81 | $36.84 | 225,343 |
2020-09-30 | $38.75 | $38.94 | $38.49 | $38.58 | $36.62 | 3,312,157 |
2020-09-29 | $38.68 | $38.89 | $38.49 | $38.69 | $36.72 | 442,984 |
2020-09-28 | $38.67 | $38.82 | $38.54 | $38.70 | $36.73 | 426,173 |
2020-09-25 | $37.72 | $38.43 | $37.72 | $38.40 | $36.45 | 369,953 |
2020-09-24 | $37.71 | $38.35 | $37.53 | $38.01 | $36.08 | 212,480 |
2020-09-23 | $38.76 | $38.78 | $37.81 | $37.87 | $35.94 | 284,505 |
2020-09-22 | $38.32 | $38.62 | $38.24 | $38.52 | $36.56 | 185,029 |
2020-09-21 | $38.37 | $38.37 | $37.90 | $38.36 | $36.41 | 200,528 |
2020-09-18 | $39.59 | $39.59 | $39.00 | $39.12 | $37.13 | 309,715 |
2020-09-17 | $39.66 | $39.86 | $39.50 | $39.83 | $37.80 | 204,382 |
2020-09-16 | $39.93 | $40.27 | $39.84 | $39.88 | $37.85 | 162,821 |
2020-09-15 | $40.06 | $40.24 | $39.70 | $39.86 | $37.83 | 892,180 |
2020-09-14 | $39.63 | $39.92 | $39.62 | $39.70 | $37.68 | 209,712 |
2020-09-11 | $39.50 | $39.52 | $39.09 | $39.32 | $37.32 | 138,128 |
2020-09-10 | $39.99 | $40.05 | $39.19 | $39.23 | $37.23 | 273,878 |
2020-09-09 | $39.68 | $40.16 | $39.68 | $39.87 | $37.84 | 430,926 |
2020-09-08 | $39.43 | $39.69 | $39.15 | $39.29 | $37.29 | 234,590 |
2020-09-04 | $40.25 | $40.30 | $39.43 | $39.95 | $37.92 | 329,783 |
2020-09-03 | $40.68 | $40.96 | $39.87 | $40.04 | $38.00 | 247,421 |
2020-09-02 | $40.12 | $40.74 | $40.07 | $40.66 | $38.59 | 462,466 |
2020-09-01 | $39.67 | $39.83 | $39.51 | $39.71 | $37.69 | 647,317 |
2020-08-31 | $40.00 | $40.10 | $39.74 | $39.74 | $37.72 | 308,950 |
2020-08-28 | $39.90 | $40.15 | $39.77 | $40.14 | $38.10 | 341,341 |
2020-08-27 | $39.81 | $39.95 | $39.42 | $39.68 | $37.66 | 290,229 |
2020-08-26 | $39.92 | $40.04 | $39.63 | $39.72 | $37.70 | 150,659 |
2020-08-25 | $40.39 | $40.48 | $39.90 | $40.13 | $38.09 | 386,616 |
2020-08-24 | $40.25 | $40.30 | $40.07 | $40.30 | $38.25 | 180,047 |
2020-08-21 | $39.67 | $39.90 | $39.60 | $39.90 | $37.87 | 114,871 |
2020-08-20 | $39.66 | $39.92 | $39.61 | $39.89 | $37.86 | 146,359 |
2020-08-19 | $40.30 | $40.38 | $40.00 | $40.08 | $38.04 | 98,097 |
2020-08-18 | $40.52 | $40.61 | $40.21 | $40.22 | $38.17 | 633,427 |
2020-08-17 | $40.29 | $40.37 | $40.25 | $40.34 | $38.29 | 197,401 |
2020-08-14 | $40.39 | $40.54 | $40.23 | $40.46 | $38.40 | 462,405 |
2020-08-13 | $40.68 | $40.81 | $40.37 | $40.56 | $38.50 | 262,058 |
2020-08-12 | $40.68 | $40.95 | $40.53 | $40.82 | $38.74 | 252,471 |
2020-08-11 | $40.88 | $40.89 | $40.16 | $40.30 | $38.25 | 334,529 |
2020-08-10 | $40.06 | $40.38 | $40.06 | $40.38 | $38.33 | 197,165 |
2020-08-07 | $39.59 | $40.03 | $39.58 | $40.03 | $37.99 | 136,838 |
2020-08-06 | $39.65 | $40.04 | $39.60 | $39.99 | $37.96 | 296,397 |
2020-08-05 | $40.00 | $40.20 | $39.75 | $39.76 | $37.74 | 162,831 |
2020-08-04 | $39.08 | $39.92 | $39.00 | $39.92 | $37.89 | 209,856 |
2020-08-03 | $39.44 | $39.44 | $39.06 | $39.33 | $37.33 | 244,424 |
2020-07-31 | $39.42 | $39.47 | $38.70 | $39.14 | $37.15 | 274,928 |
2020-07-30 | $39.26 | $39.50 | $39.00 | $39.50 | $37.49 | 147,045 |
2020-07-29 | $39.48 | $39.89 | $39.40 | $39.89 | $37.86 | 330,519 |
2020-07-28 | $39.00 | $39.51 | $38.82 | $39.34 | $37.34 | 118,643 |
2020-07-27 | $39.39 | $39.41 | $38.97 | $39.26 | $37.26 | 627,213 |
2020-07-24 | $39.31 | $39.48 | $39.07 | $39.19 | $37.20 | 198,590 |
2020-07-23 | $39.56 | $39.73 | $39.28 | $39.45 | $37.44 | 155,318 |
2020-07-22 | $39.39 | $39.83 | $39.22 | $39.81 | $37.78 | 419,276 |
2020-07-21 | $39.44 | $39.82 | $39.35 | $39.57 | $37.56 | 629,946 |
2020-07-20 | $39.30 | $39.35 | $39.07 | $39.15 | $37.16 | 117,572 |
2020-07-17 | $39.02 | $39.40 | $38.90 | $39.26 | $37.26 | 503,686 |
2020-07-16 | $38.85 | $39.11 | $38.73 | $38.97 | $36.99 | 175,862 |
2020-07-15 | $39.08 | $39.31 | $38.95 | $39.01 | $37.03 | 211,273 |
2020-07-14 | $37.59 | $38.27 | $37.59 | $38.21 | $36.27 | 717,883 |
2020-07-13 | $38.07 | $38.28 | $37.66 | $37.76 | $35.84 | 182,927 |
2020-07-10 | $37.75 | $38.21 | $37.72 | $38.21 | $36.27 | 106,164 |
2020-07-09 | $38.37 | $38.38 | $37.52 | $37.82 | $35.90 | 228,827 |
2020-07-08 | $38.38 | $38.67 | $38.18 | $38.63 | $36.67 | 195,663 |
2020-07-07 | $38.60 | $38.79 | $38.43 | $38.50 | $36.54 | 227,135 |
2020-07-06 | $39.38 | $39.49 | $38.76 | $38.98 | $37.00 | 242,453 |
2020-07-02 | $39.12 | $39.32 | $38.82 | $38.85 | $36.87 | 508,050 |
2020-07-01 | $38.12 | $38.55 | $38.06 | $38.41 | $36.46 | 459,233 |
2020-06-30 | $37.83 | $38.37 | $37.79 | $38.29 | $36.34 | 223,856 |
2020-06-29 | $37.63 | $37.97 | $37.42 | $37.97 | $36.04 | 311,807 |
2020-06-26 | $37.93 | $38.02 | $37.33 | $37.47 | $35.56 | 316,764 |
2020-06-25 | $37.87 | $38.10 | $37.62 | $38.03 | $36.10 | 198,035 |
2020-06-24 | $38.49 | $38.68 | $37.66 | $37.98 | $36.05 | 379,351 |
2020-06-23 | $39.36 | $39.41 | $38.92 | $38.95 | $36.97 | 319,333 |
2020-06-22 | $38.70 | $39.11 | $38.54 | $39.05 | $37.06 | 272,687 |
2020-06-19 | $39.87 | $39.87 | $38.76 | $38.76 | $36.79 | 342,932 |
2020-06-18 | $39.08 | $39.35 | $38.97 | $39.29 | $37.29 | 260,694 |
2020-06-17 | $39.79 | $39.89 | $39.26 | $39.36 | $37.36 | 288,930 |
2020-06-16 | $40.31 | $40.31 | $39.19 | $39.47 | $37.46 | 487,225 |
2020-06-15 | $38.00 | $39.50 | $37.86 | $39.26 | $37.26 | 253,047 |
2020-06-12 | $39.72 | $39.81 | $38.59 | $39.16 | $36.76 | 652,447 |
2020-06-11 | $39.94 | $39.95 | $38.65 | $38.83 | $36.45 | 413,675 |
2020-06-10 | $41.68 | $41.73 | $41.23 | $41.30 | $38.77 | 363,294 |
2020-06-09 | $42.05 | $42.06 | $41.67 | $41.84 | $39.27 | 212,824 |
2020-06-08 | $42.15 | $42.78 | $42.01 | $42.75 | $40.13 | 359,947 |
2020-06-05 | $41.79 | $42.28 | $41.69 | $41.77 | $39.21 | 362,883 |
2020-06-04 | $41.21 | $41.38 | $40.74 | $41.03 | $38.51 | 366,978 |
2020-06-03 | $41.00 | $41.65 | $41.00 | $41.59 | $39.04 | 247,571 |
2020-06-02 | $40.15 | $40.57 | $40.01 | $40.56 | $38.07 | 339,974 |
2020-06-01 | $39.20 | $39.88 | $39.14 | $39.82 | $37.38 | 503,796 |
2020-05-29 | $38.76 | $39.11 | $38.42 | $39.05 | $36.65 | 694,670 |
2020-05-28 | $38.66 | $39.15 | $38.62 | $38.76 | $36.38 | 739,217 |
2020-05-27 | $38.58 | $38.58 | $38.04 | $38.57 | $36.20 | 659,316 |
2020-05-26 | $38.10 | $38.36 | $37.95 | $38.07 | $35.73 | 648,103 |
2020-05-22 | $36.51 | $36.84 | $36.29 | $36.84 | $34.58 | 261,212 |
2020-05-21 | $36.87 | $37.00 | $36.50 | $36.64 | $34.39 | 558,629 |
2020-05-20 | $36.87 | $37.08 | $36.76 | $36.86 | $34.60 | 192,807 |
2020-05-19 | $36.68 | $36.74 | $36.34 | $36.36 | $34.13 | 258,454 |
2020-05-18 | $36.32 | $37.03 | $36.27 | $36.87 | $34.61 | 534,999 |
2020-05-15 | $35.24 | $35.45 | $34.92 | $35.29 | $33.12 | 398,116 |
2020-05-14 | $34.93 | $35.47 | $34.30 | $35.43 | $33.26 | 501,146 |
2020-05-13 | $35.84 | $35.97 | $34.98 | $35.21 | $33.05 | 769,474 |
2020-05-12 | $36.32 | $36.46 | $35.76 | $35.81 | $33.61 | 505,874 |
2020-05-11 | $36.13 | $36.43 | $35.90 | $36.32 | $34.09 | 438,186 |
2020-05-08 | $36.24 | $36.39 | $36.08 | $36.31 | $34.08 | 147,341 |
2020-05-07 | $35.86 | $36.07 | $35.70 | $35.73 | $33.54 | 324,323 |
2020-05-06 | $36.27 | $36.27 | $35.44 | $35.48 | $33.30 | 259,600 |
2020-05-05 | $36.45 | $36.65 | $36.19 | $36.24 | $34.02 | 314,983 |
2020-05-04 | $35.76 | $36.25 | $35.59 | $36.25 | $34.03 | 447,451 |
2020-05-01 | $36.27 | $36.28 | $35.71 | $35.86 | $33.66 | 284,832 |
2020-04-30 | $37.22 | $37.23 | $36.73 | $36.83 | $34.57 | 528,790 |
2020-04-29 | $37.39 | $37.65 | $37.12 | $37.41 | $35.11 | 419,483 |
2020-04-28 | $36.96 | $37.22 | $36.67 | $36.81 | $34.55 | 530,594 |
2020-04-27 | $36.08 | $36.41 | $35.90 | $36.37 | $34.14 | 435,061 |
2020-04-24 | $35.64 | $35.89 | $35.34 | $35.76 | $33.57 | 326,333 |
2020-04-23 | $35.95 | $36.14 | $35.33 | $35.38 | $33.21 | 440,306 |
2020-04-22 | $35.64 | $35.84 | $35.36 | $35.75 | $33.56 | 722,520 |
2020-04-21 | $35.03 | $35.43 | $34.69 | $34.92 | $32.78 | 565,407 |
2020-04-20 | $36.08 | $36.51 | $35.76 | $35.84 | $33.64 | 500,751 |
2020-04-17 | $36.41 | $36.88 | $36.19 | $36.76 | $34.50 | 1,152,333 |
2020-04-16 | $35.85 | $35.99 | $35.23 | $35.39 | $33.22 | 827,822 |
2020-04-15 | $35.98 | $36.10 | $35.51 | $35.64 | $33.45 | 626,564 |
2020-04-14 | $36.80 | $37.18 | $36.57 | $37.06 | $34.79 | 715,960 |
2020-04-13 | $36.73 | $37.00 | $35.82 | $36.32 | $34.09 | 980,152 |
2020-04-09 | $35.98 | $37.00 | $35.74 | $36.63 | $34.38 | 1,103,520 |
2020-04-08 | $34.43 | $35.12 | $34.02 | $35.04 | $32.89 | 475,151 |
2020-04-07 | $35.07 | $35.35 | $33.90 | $33.90 | $31.82 | 844,619 |
2020-04-06 | $33.25 | $34.15 | $33.14 | $34.01 | $31.92 | 649,965 |
2020-04-03 | $33.00 | $33.20 | $31.91 | $32.10 | $30.13 | 1,001,757 |
2020-04-02 | $32.05 | $33.51 | $32.05 | $33.02 | $30.99 | 679,533 |
2020-04-01 | $33.12 | $33.17 | $31.93 | $32.13 | $30.16 | 762,896 |
2020-03-31 | $34.36 | $34.53 | $33.83 | $34.15 | $32.05 | 1,248,760 |
2020-03-30 | $33.82 | $34.54 | $33.53 | $34.54 | $32.42 | 1,436,735 |
2020-03-27 | $33.86 | $35.03 | $33.46 | $34.13 | $32.04 | 1,514,926 |
2020-03-26 | $33.37 | $35.45 | $33.23 | $35.10 | $32.95 | 1,470,833 |
2020-03-25 | $32.03 | $34.06 | $31.55 | $32.91 | $30.89 | 1,236,065 |
2020-03-24 | $30.17 | $31.82 | $30.03 | $31.58 | $29.64 | 1,203,146 |
2020-03-23 | $30.04 | $30.09 | $28.19 | $28.86 | $27.09 | 2,058,153 |
2020-03-20 | $31.52 | $31.91 | $29.93 | $30.20 | $28.35 | 1,480,092 |
2020-03-19 | $30.80 | $31.13 | $29.83 | $30.61 | $28.73 | 992,825 |
2020-03-18 | $30.86 | $31.76 | $30.07 | $30.77 | $28.88 | 1,743,162 |
2020-03-17 | $31.88 | $33.55 | $31.43 | $33.12 | $31.09 | 1,586,785 |
2020-03-16 | $28.95 | $36.71 | $28.95 | $31.25 | $29.33 | 1,861,278 |
2020-03-13 | $35.74 | $36.34 | $33.68 | $35.97 | $33.76 | 1,116,039 |
2020-03-12 | $35.87 | $35.98 | $33.74 | $33.81 | $31.74 | 1,136,137 |
2020-03-11 | $39.94 | $40.12 | $38.61 | $38.97 | $36.58 | 1,162,178 |
2020-03-10 | $41.58 | $41.69 | $39.55 | $41.11 | $38.59 | 1,277,036 |
2020-03-09 | $42.32 | $42.75 | $40.38 | $40.38 | $37.90 | 554,157 |
2020-03-06 | $44.61 | $44.99 | $44.06 | $44.93 | $42.17 | 481,134 |
2020-03-05 | $45.85 | $46.19 | $45.38 | $45.48 | $42.69 | 638,777 |
2020-03-04 | $45.81 | $46.88 | $45.72 | $46.88 | $44.00 | 392,053 |
2020-03-03 | $45.57 | $46.38 | $44.91 | $45.00 | $42.24 | 2,060,983 |
2020-03-02 | $44.22 | $45.54 | $44.07 | $45.52 | $42.73 | 1,582,937 |
2020-02-28 | $43.81 | $44.26 | $42.99 | $44.14 | $41.43 | 546,828 |
2020-02-27 | $46.34 | $46.55 | $45.06 | $45.06 | $42.30 | 386,607 |
2020-02-26 | $47.15 | $47.47 | $46.76 | $46.78 | $43.91 | 336,554 |
2020-02-25 | $48.33 | $48.38 | $46.98 | $47.06 | $44.17 | 567,754 |
2020-02-24 | $48.38 | $48.64 | $48.21 | $48.21 | $45.25 | 420,793 |
2020-02-21 | $49.62 | $49.81 | $49.58 | $49.61 | $46.57 | 220,598 |
2020-02-20 | $49.66 | $49.83 | $49.49 | $49.67 | $46.62 | 208,528 |
2020-02-19 | $49.92 | $49.93 | $49.82 | $49.85 | $46.79 | 191,622 |
2020-02-18 | $49.70 | $49.86 | $49.67 | $49.85 | $46.79 | 204,353 |
2020-02-14 | $49.59 | $49.77 | $49.55 | $49.74 | $46.69 | 116,582 |
2020-02-13 | $49.22 | $49.42 | $49.18 | $49.39 | $46.36 | 473,737 |
2020-02-12 | $49.47 | $49.47 | $49.34 | $49.42 | $46.39 | 273,288 |
2020-02-11 | $49.26 | $49.48 | $49.26 | $49.42 | $46.39 | 603,120 |
2020-02-10 | $48.94 | $49.08 | $48.87 | $49.05 | $46.04 | 145,800 |
2020-02-07 | $49.16 | $49.22 | $48.95 | $48.99 | $45.98 | 299,802 |
2020-02-06 | $49.36 | $49.42 | $49.25 | $49.28 | $46.26 | 467,999 |
2020-02-05 | $49.22 | $49.38 | $49.21 | $49.31 | $46.28 | 134,235 |
2020-02-04 | $49.09 | $49.21 | $48.93 | $49.02 | $46.01 | 406,694 |
2020-02-03 | $48.72 | $48.79 | $48.63 | $48.70 | $45.71 | 202,331 |
2020-01-31 | $48.78 | $48.78 | $48.36 | $48.50 | $45.52 | 434,677 |
2020-01-30 | $48.60 | $48.99 | $48.50 | $48.95 | $45.95 | 233,292 |
2020-01-29 | $48.93 | $48.98 | $48.78 | $48.94 | $45.94 | 601,234 |
2020-01-28 | $48.65 | $48.91 | $48.65 | $48.90 | $45.90 | 157,245 |
2020-01-27 | $48.41 | $48.56 | $48.26 | $48.34 | $45.37 | 234,447 |
2020-01-24 | $49.11 | $49.19 | $48.84 | $49.01 | $46.00 | 288,834 |
2020-01-23 | $48.79 | $49.10 | $48.76 | $49.10 | $46.09 | 168,135 |
2020-01-22 | $48.99 | $49.10 | $48.91 | $48.96 | $45.96 | 214,459 |
2020-01-21 | $48.93 | $48.99 | $48.78 | $48.89 | $45.89 | 248,511 |
2020-01-17 | $49.05 | $49.19 | $48.94 | $49.19 | $46.17 | 319,072 |
2020-01-16 | $48.92 | $49.03 | $48.88 | $49.02 | $46.01 | 290,805 |
2020-01-15 | $48.42 | $48.78 | $48.42 | $48.78 | $45.79 | 334,305 |
2020-01-14 | $48.32 | $48.44 | $48.24 | $48.41 | $45.44 | 170,379 |
2020-01-13 | $48.03 | $48.30 | $47.97 | $48.30 | $45.34 | 150,839 |
2020-01-10 | $47.95 | $48.11 | $47.92 | $47.97 | $45.03 | 153,566 |
2020-01-09 | $47.74 | $47.86 | $47.62 | $47.86 | $44.92 | 154,849 |
2020-01-08 | $47.66 | $47.88 | $47.51 | $47.78 | $44.85 | 164,356 |
2020-01-07 | $47.59 | $47.60 | $47.42 | $47.56 | $44.64 | 176,211 |
2020-01-06 | $47.52 | $47.75 | $47.50 | $47.68 | $44.75 | 220,940 |
2020-01-03 | $47.41 | $47.72 | $47.41 | $47.52 | $44.60 | 312,036 |
2020-01-02 | $48.09 | $48.09 | $47.65 | $47.82 | $44.89 | 208,902 |
2019-12-31 | $47.74 | $47.96 | $47.73 | $47.91 | $44.97 | 279,469 |
2019-12-30 | $47.92 | $48.17 | $47.78 | $47.78 | $44.85 | 87,068 |
2019-12-27 | $48.16 | $48.21 | $48.07 | $48.08 | $45.13 | 190,282 |
2019-12-26 | $47.86 | $48.02 | $47.85 | $47.99 | $45.05 | 344,302 |
2019-12-24 | $47.79 | $47.86 | $47.69 | $47.86 | $44.92 | 458,141 |
2019-12-23 | $48.01 | $48.02 | $47.70 | $47.78 | $44.85 | 396,496 |
2019-12-20 | $47.72 | $47.97 | $47.58 | $47.97 | $45.03 | 350,718 |
2019-12-19 | $47.59 | $47.67 | $47.50 | $47.67 | $44.75 | 137,205 |
2019-12-18 | $47.57 | $47.68 | $47.51 | $47.66 | $44.74 | 230,594 |
2019-12-17 | $47.54 | $47.69 | $47.45 | $47.62 | $44.70 | 537,956 |
2019-12-16 | $47.23 | $47.42 | $47.13 | $47.42 | $44.51 | 276,343 |
2019-12-13 | $47.58 | $47.73 | $47.45 | $47.72 | $44.07 | 166,768 |
2019-12-12 | $47.37 | $47.63 | $47.32 | $47.44 | $43.81 | 174,889 |
2019-12-11 | $47.19 | $47.46 | $47.01 | $47.40 | $43.77 | 243,079 |
2019-12-10 | $46.84 | $47.10 | $46.80 | $46.95 | $43.36 | 347,339 |
2019-12-09 | $46.79 | $46.96 | $46.69 | $46.77 | $43.19 | 171,360 |
2019-12-06 | $46.85 | $46.95 | $46.85 | $46.91 | $43.32 | 184,581 |
2019-12-05 | $46.57 | $46.71 | $46.52 | $46.66 | $43.09 | 159,008 |
2019-12-04 | $46.45 | $46.68 | $46.42 | $46.68 | $43.11 | 1,366,174 |
2019-12-03 | $46.17 | $46.41 | $46.04 | $46.41 | $42.86 | 199,815 |
2019-12-02 | $46.71 | $46.71 | $46.35 | $46.36 | $42.81 | 239,843 |
2019-11-29 | $46.97 | $46.98 | $46.76 | $46.81 | $43.23 | 104,905 |
2019-11-27 | $47.09 | $47.15 | $46.94 | $47.15 | $43.54 | 168,759 |
2019-11-26 | $47.09 | $47.16 | $46.98 | $47.02 | $43.42 | 234,188 |
2019-11-25 | $47.01 | $47.05 | $46.90 | $46.90 | $43.31 | 142,542 |
2019-11-22 | $46.98 | $47.18 | $46.81 | $46.90 | $43.31 | 300,380 |
2019-11-21 | $47.01 | $47.05 | $46.81 | $46.90 | $43.31 | 179,188 |
2019-11-20 | $46.92 | $47.14 | $46.91 | $47.10 | $43.49 | 362,904 |
2019-11-19 | $47.34 | $47.34 | $47.09 | $47.12 | $43.51 | 285,497 |
2019-11-18 | $47.11 | $47.30 | $47.11 | $47.15 | $43.54 | 187,176 |
2019-11-15 | $46.86 | $47.09 | $46.66 | $47.08 | $43.48 | 90,515 |
2019-11-14 | $46.60 | $46.74 | $46.60 | $46.69 | $43.12 | 94,912 |
2019-11-13 | $46.38 | $46.77 | $46.38 | $46.77 | $43.19 | 250,860 |
2019-11-12 | $46.51 | $46.66 | $46.46 | $46.46 | $42.90 | 278,158 |
2019-11-11 | $46.51 | $46.72 | $46.48 | $46.50 | $42.94 | 148,609 |
2019-11-08 | $46.47 | $46.67 | $46.47 | $46.67 | $43.10 | 106,563 |
2019-11-07 | $46.96 | $46.99 | $46.57 | $46.68 | $43.11 | 105,221 |
2019-11-06 | $46.95 | $47.11 | $46.84 | $46.84 | $43.25 | 220,833 |
2019-11-05 | $47.27 | $47.27 | $46.90 | $47.07 | $43.47 | 110,539 |
2019-11-04 | $47.71 | $47.78 | $47.29 | $47.42 | $43.79 | 264,611 |
2019-11-01 | $47.42 | $47.63 | $47.33 | $47.63 | $43.98 | 127,934 |
2019-10-31 | $46.94 | $47.17 | $46.89 | $47.17 | $43.56 | 298,279 |
2019-10-30 | $46.68 | $47.04 | $46.64 | $46.86 | $43.27 | 181,855 |
2019-10-29 | $46.72 | $46.87 | $46.71 | $46.78 | $43.20 | 1,149,882 |
2019-10-28 | $47.02 | $47.09 | $46.89 | $46.89 | $43.30 | 71,920 |
2019-10-25 | $47.02 | $47.09 | $46.91 | $47.04 | $43.44 | 88,989 |
2019-10-24 | $47.16 | $47.25 | $47.08 | $47.25 | $43.63 | 250,968 |
2019-10-23 | $46.96 | $47.11 | $46.96 | $47.00 | $43.40 | 207,581 |
2019-10-22 | $47.03 | $47.20 | $46.92 | $47.05 | $43.45 | 197,566 |
2019-10-21 | $46.93 | $46.95 | $46.80 | $46.95 | $43.36 | 218,977 |
2019-10-18 | $46.62 | $46.88 | $46.55 | $46.84 | $43.25 | 568,122 |
2019-10-17 | $46.71 | $46.85 | $46.63 | $46.75 | $43.17 | 223,029 |
2019-10-16 | $46.50 | $46.61 | $46.43 | $46.52 | $42.96 | 163,317 |
2019-10-15 | $46.48 | $46.72 | $46.33 | $46.61 | $43.04 | 159,967 |
2019-10-14 | $46.54 | $46.61 | $46.28 | $46.41 | $42.86 | 61,641 |
2019-10-11 | $46.71 | $46.82 | $46.55 | $46.72 | $43.14 | 106,045 |
2019-10-10 | $46.17 | $46.42 | $46.03 | $46.42 | $42.87 | 269,070 |
2019-10-09 | $46.25 | $46.34 | $46.04 | $46.30 | $42.76 | 364,557 |
2019-10-08 | $46.00 | $46.00 | $45.71 | $45.73 | $42.23 | 393,420 |
2019-10-07 | $46.23 | $46.33 | $46.14 | $46.18 | $42.64 | 455,342 |
2019-10-04 | $45.90 | $46.37 | $45.85 | $46.31 | $42.76 | 137,435 |
2019-10-03 | $45.63 | $45.95 | $45.37 | $45.95 | $42.43 | 146,350 |
2019-10-02 | $45.94 | $45.99 | $45.53 | $45.69 | $42.19 | 164,014 |
2019-10-01 | $46.45 | $46.53 | $46.16 | $46.29 | $42.75 | 403,173 |
2019-09-30 | $46.45 | $46.55 | $46.35 | $46.47 | $42.91 | 108,120 |
2019-09-27 | $46.41 | $46.53 | $46.18 | $46.24 | $42.70 | 514,818 |
2019-09-26 | $46.37 | $46.48 | $46.25 | $46.48 | $42.92 | 115,866 |
2019-09-25 | $46.23 | $46.24 | $46.04 | $46.15 | $42.62 | 297,071 |
2019-09-24 | $46.38 | $46.51 | $46.26 | $46.43 | $42.88 | 342,733 |
2019-09-23 | $46.16 | $46.28 | $46.06 | $46.28 | $42.74 | 139,533 |
2019-09-20 | $46.18 | $46.33 | $46.15 | $46.15 | $42.62 | 121,568 |
2019-09-19 | $46.25 | $46.30 | $46.15 | $46.25 | $42.71 | 76,035 |
2019-09-18 | $45.91 | $46.13 | $45.78 | $46.09 | $42.56 | 242,352 |
2019-09-17 | $45.51 | $45.98 | $45.51 | $45.98 | $42.46 | 231,357 |
2019-09-16 | $45.61 | $45.74 | $45.35 | $45.39 | $41.91 | 640,220 |
2019-09-13 | $46.10 | $46.10 | $45.86 | $45.89 | $42.38 | 485,219 |
2019-09-12 | $46.07 | $46.20 | $46.05 | $46.07 | $42.54 | 203,833 |
2019-09-11 | $45.84 | $46.09 | $45.67 | $46.09 | $42.56 | 201,366 |
2019-09-10 | $45.84 | $46.04 | $45.73 | $45.94 | $42.42 | 104,695 |
2019-09-09 | $46.18 | $46.18 | $45.96 | $46.02 | $42.50 | 162,415 |
2019-09-06 | $46.27 | $46.39 | $46.20 | $46.35 | $42.80 | 186,803 |
2019-09-05 | $46.34 | $46.38 | $46.16 | $46.26 | $42.72 | 635,640 |
2019-09-04 | $46.13 | $46.30 | $45.94 | $46.29 | $42.75 | 137,224 |
2019-09-03 | $45.26 | $45.77 | $45.10 | $45.62 | $42.13 | 128,854 |
2019-08-30 | $45.66 | $45.66 | $45.38 | $45.46 | $41.98 | 390,807 |
2019-08-29 | $45.42 | $45.55 | $45.26 | $45.46 | $41.98 | 110,838 |
2019-08-28 | $45.05 | $45.20 | $44.79 | $45.07 | $41.62 | 127,934 |
2019-08-27 | $45.15 | $45.34 | $45.06 | $45.16 | $41.70 | 217,634 |
2019-08-26 | $44.92 | $45.01 | $44.74 | $45.00 | $41.55 | 231,915 |
2019-08-23 | $45.21 | $45.30 | $44.51 | $44.68 | $41.26 | 364,259 |
2019-08-22 | $45.35 | $45.40 | $45.08 | $45.17 | $41.71 | 120,220 |
2019-08-21 | $45.33 | $45.44 | $45.27 | $45.43 | $41.95 | 110,495 |
2019-08-20 | $45.18 | $45.21 | $44.97 | $45.13 | $41.67 | 257,702 |
2019-08-19 | $45.14 | $45.33 | $45.13 | $45.28 | $41.81 | 200,796 |
2019-08-16 | $44.70 | $44.89 | $44.60 | $44.86 | $41.43 | 183,623 |
2019-08-15 | $44.20 | $44.48 | $44.14 | $44.40 | $41.00 | 135,765 |
2019-08-14 | $44.56 | $44.73 | $44.02 | $44.02 | $40.65 | 204,202 |
2019-08-13 | $44.96 | $45.23 | $44.82 | $45.17 | $41.71 | 224,262 |
2019-08-12 | $45.02 | $45.16 | $44.86 | $44.90 | $41.46 | 300,649 |
2019-08-09 | $45.08 | $45.37 | $45.08 | $45.18 | $41.72 | 263,449 |
2019-08-08 | $44.97 | $45.30 | $44.90 | $45.18 | $41.72 | 727,186 |
2019-08-07 | $44.65 | $44.96 | $44.19 | $44.96 | $41.52 | 330,250 |
2019-08-06 | $44.45 | $44.64 | $44.20 | $44.50 | $41.09 | 308,505 |
2019-08-05 | $44.94 | $45.01 | $44.17 | $44.30 | $40.91 | 395,499 |
2019-08-02 | $45.40 | $45.56 | $45.21 | $45.21 | $41.75 | 130,847 |
2019-08-01 | $45.21 | $45.73 | $45.21 | $45.29 | $41.82 | 300,730 |
2019-07-31 | $45.49 | $45.52 | $44.90 | $45.25 | $41.79 | 255,185 |
2019-07-30 | $45.70 | $45.70 | $45.43 | $45.47 | $41.99 | 268,529 |
2019-07-29 | $45.81 | $45.88 | $45.70 | $45.79 | $42.28 | 91,140 |
2019-07-26 | $45.73 | $45.79 | $45.66 | $45.72 | $42.22 | 176,987 |
2019-07-25 | $46.14 | $46.15 | $45.69 | $45.72 | $42.22 | 254,785 |
2019-07-24 | $46.12 | $46.14 | $46.02 | $46.11 | $42.58 | 201,173 |
2019-07-23 | $46.31 | $46.31 | $46.07 | $46.11 | $42.58 | 105,205 |
2019-07-22 | $46.38 | $46.38 | $46.21 | $46.33 | $42.78 | 158,005 |
2019-07-19 | $46.63 | $46.69 | $46.34 | $46.44 | $42.88 | 143,949 |
2019-07-18 | $46.50 | $46.75 | $46.44 | $46.72 | $43.14 | 469,408 |
2019-07-17 | $46.59 | $46.71 | $46.47 | $46.60 | $43.03 | 285,086 |
2019-07-16 | $46.66 | $46.69 | $46.36 | $46.47 | $42.91 | 285,961 |
2019-07-15 | $46.79 | $46.88 | $46.74 | $46.82 | $43.24 | 143,864 |
2019-07-12 | $46.89 | $46.91 | $46.74 | $46.91 | $43.32 | 104,817 |
2019-07-11 | $46.88 | $47.00 | $46.73 | $46.97 | $43.37 | 292,431 |
2019-07-10 | $46.77 | $46.93 | $46.74 | $46.74 | $43.16 | 476,473 |
2019-07-09 | $46.32 | $46.53 | $46.30 | $46.51 | $42.95 | 117,414 |
2019-07-08 | $46.53 | $46.60 | $46.43 | $46.49 | $42.93 | 265,428 |
2019-07-05 | $46.60 | $46.72 | $46.34 | $46.69 | $43.12 | 139,885 |
2019-07-03 | $46.66 | $46.99 | $46.66 | $46.93 | $43.34 | 194,354 |
2019-07-02 | $46.22 | $46.45 | $46.22 | $46.33 | $42.78 | 236,856 |
2019-07-01 | $46.27 | $46.27 | $45.91 | $46.06 | $42.53 | 590,010 |
2019-06-28 | $46.12 | $46.29 | $46.05 | $46.20 | $42.66 | 958,336 |
2019-06-27 | $46.04 | $46.04 | $45.89 | $45.99 | $42.47 | 177,878 |
2019-06-26 | $46.30 | $46.30 | $46.00 | $46.00 | $42.48 | 749,603 |
2019-06-25 | $46.69 | $46.69 | $46.30 | $46.30 | $42.76 | 738,299 |
2019-06-24 | $46.79 | $46.83 | $46.69 | $46.76 | $43.18 | 626,778 |
2019-06-21 | $46.49 | $46.74 | $46.39 | $46.74 | $43.16 | 1,339,491 |
2019-06-20 | $46.65 | $46.81 | $46.50 | $46.81 | $43.23 | 1,089,313 |
2019-06-19 | $45.93 | $46.26 | $45.90 | $46.19 | $42.65 | 595,375 |
2019-06-18 | $45.84 | $45.87 | $45.69 | $45.85 | $42.34 | 337,162 |
2019-06-17 | $45.48 | $45.51 | $45.32 | $45.33 | $41.86 | 364,223 |
2019-06-14 | $46.26 | $46.32 | $46.15 | $46.30 | $42.03 | 199,889 |
2019-06-13 | $46.39 | $46.45 | $46.21 | $46.39 | $42.11 | 151,765 |
2019-06-12 | $46.20 | $46.39 | $46.13 | $46.18 | $41.92 | 174,284 |
2019-06-11 | $46.44 | $46.44 | $46.13 | $46.24 | $41.97 | 263,474 |
2019-06-10 | $46.31 | $46.31 | $46.09 | $46.21 | $41.94 | 105,853 |
2019-06-07 | $46.36 | $46.62 | $46.26 | $46.26 | $41.99 | 230,747 |
2019-06-06 | $45.84 | $46.04 | $45.76 | $45.97 | $41.73 | 172,418 |
2019-06-05 | $45.55 | $45.75 | $45.49 | $45.75 | $41.53 | 226,118 |
2019-06-04 | $45.30 | $45.38 | $44.89 | $45.38 | $41.19 | 371,094 |
2019-06-03 | $44.97 | $45.03 | $44.79 | $44.93 | $40.78 | 277,451 |
2019-05-31 | $44.47 | $44.74 | $44.45 | $44.71 | $40.58 | 75,134 |
2019-05-30 | $44.75 | $44.78 | $44.60 | $44.71 | $40.58 | 121,880 |
2019-05-29 | $44.81 | $44.81 | $44.54 | $44.63 | $40.51 | 344,986 |
2019-05-28 | $45.49 | $45.54 | $44.94 | $45.02 | $40.86 | 262,877 |
2019-05-24 | $45.30 | $45.45 | $45.29 | $45.45 | $41.25 | 76,546 |
2019-05-23 | $44.86 | $45.20 | $44.83 | $45.20 | $41.03 | 158,097 |
2019-05-22 | $45.14 | $45.27 | $45.07 | $45.19 | $41.02 | 186,059 |
2019-05-21 | $45.09 | $45.27 | $45.03 | $45.20 | $41.03 | 161,144 |
2019-05-20 | $44.87 | $45.02 | $44.83 | $44.91 | $40.76 | 157,531 |
2019-05-17 | $44.90 | $45.19 | $44.79 | $45.07 | $40.91 | 239,163 |
2019-05-16 | $44.96 | $45.20 | $44.92 | $45.01 | $40.85 | 102,116 |
2019-05-15 | $44.78 | $44.96 | $44.59 | $44.86 | $40.72 | 95,949 |
2019-05-14 | $44.87 | $45.01 | $44.72 | $44.94 | $40.79 | 177,588 |
2019-05-13 | $44.59 | $44.75 | $44.53 | $44.73 | $40.60 | 157,334 |
2019-05-10 | $44.54 | $44.98 | $44.33 | $44.90 | $40.75 | 181,311 |
2019-05-09 | $44.31 | $44.55 | $44.14 | $44.47 | $40.36 | 556,203 |
2019-05-08 | $44.70 | $44.70 | $44.43 | $44.50 | $40.39 | 509,317 |
2019-05-07 | $44.73 | $44.81 | $44.52 | $44.64 | $40.52 | 196,795 |
2019-05-06 | $44.69 | $44.98 | $44.69 | $44.97 | $40.82 | 174,938 |
2019-05-03 | $45.04 | $45.24 | $44.88 | $45.18 | $41.01 | 214,604 |
2019-05-02 | $45.05 | $45.05 | $44.81 | $44.96 | $40.81 | 313,693 |
2019-05-01 | $45.46 | $45.56 | $45.11 | $45.11 | $40.95 | 455,409 |
2019-04-30 | $45.14 | $45.49 | $45.08 | $45.49 | $41.29 | 209,765 |
2019-04-29 | $45.15 | $45.15 | $44.94 | $45.09 | $40.93 | 129,805 |
2019-04-26 | $45.20 | $45.29 | $45.14 | $45.21 | $41.04 | 193,476 |
2019-04-25 | $44.90 | $45.18 | $44.84 | $45.18 | $41.01 | 195,684 |
2019-04-24 | $45.02 | $45.10 | $44.87 | $44.90 | $40.75 | 245,809 |
2019-04-23 | $44.94 | $45.01 | $44.81 | $45.00 | $40.85 | 67,300 |
2019-04-22 | $44.91 | $44.94 | $44.78 | $44.90 | $40.75 | 114,804 |
2019-04-18 | $44.81 | $44.88 | $44.78 | $44.82 | $40.68 | 81,384 |
2019-04-17 | $44.92 | $44.93 | $44.79 | $44.88 | $40.74 | 164,749 |
2019-04-16 | $45.12 | $45.13 | $44.85 | $44.85 | $40.71 | 192,166 |
2019-04-15 | $45.27 | $45.27 | $45.11 | $45.11 | $40.95 | 302,644 |
2019-04-12 | $45.27 | $45.27 | $45.04 | $45.17 | $41.00 | 138,391 |
2019-04-11 | $44.89 | $45.14 | $44.87 | $45.13 | $40.96 | 308,528 |
2019-04-10 | $45.07 | $45.17 | $44.98 | $45.03 | $40.87 | 110,011 |
2019-04-09 | $44.95 | $45.03 | $44.85 | $44.91 | $40.76 | 195,120 |
2019-04-08 | $45.13 | $45.15 | $44.96 | $45.10 | $40.94 | 165,970 |
2019-04-05 | $44.83 | $45.18 | $44.77 | $45.18 | $41.01 | 155,629 |
2019-04-04 | $44.81 | $44.96 | $44.76 | $44.95 | $40.80 | 115,937 |
2019-04-03 | $45.03 | $45.15 | $44.95 | $45.00 | $40.85 | 100,643 |
2019-04-02 | $44.89 | $44.98 | $44.80 | $44.98 | $40.83 | 115,967 |
2019-04-01 | $44.81 | $44.91 | $44.63 | $44.91 | $40.76 | 213,661 |
2019-03-29 | $44.78 | $44.85 | $44.67 | $44.82 | $40.68 | 98,455 |
2019-03-28 | $44.69 | $44.75 | $44.40 | $44.59 | $40.47 | 171,666 |
2019-03-27 | $44.74 | $44.86 | $44.51 | $44.76 | $40.63 | 139,169 |
2019-03-26 | $44.81 | $44.94 | $44.72 | $44.87 | $40.73 | 151,431 |
2019-03-25 | $44.51 | $44.63 | $44.44 | $44.62 | $40.50 | 490,087 |
2019-03-22 | $44.58 | $44.74 | $44.46 | $44.46 | $40.36 | 293,566 |
2019-03-21 | $44.64 | $44.93 | $44.64 | $44.83 | $40.69 | 272,982 |
2019-03-20 | $44.65 | $45.02 | $44.56 | $44.81 | $40.67 | 163,679 |
2019-03-19 | $44.92 | $44.98 | $44.66 | $44.83 | $40.69 | 227,886 |
2019-03-18 | $44.68 | $44.78 | $44.59 | $44.78 | $40.65 | 373,304 |
2019-03-15 | $44.50 | $44.67 | $44.48 | $44.59 | $40.47 | 286,686 |
2019-03-14 | $44.31 | $44.38 | $44.24 | $44.33 | $40.24 | 216,000 |
2019-03-13 | $44.20 | $44.32 | $44.13 | $44.31 | $40.22 | 111,682 |
2019-03-12 | $44.06 | $44.26 | $44.06 | $44.21 | $40.13 | 470,121 |
2019-03-11 | $43.74 | $44.08 | $43.73 | $44.08 | $40.01 | 252,771 |
2019-03-08 | $43.53 | $43.77 | $43.49 | $43.77 | $39.73 | 118,259 |
2019-03-07 | $43.71 | $43.88 | $43.59 | $43.66 | $39.63 | 249,517 |
2019-03-06 | $43.73 | $43.83 | $43.66 | $43.78 | $39.74 | 155,313 |
2019-03-05 | $43.65 | $43.79 | $43.62 | $43.70 | $39.67 | 301,867 |
2019-03-04 | $43.77 | $43.80 | $43.42 | $43.73 | $39.69 | 171,911 |
2019-03-01 | $43.87 | $43.90 | $43.68 | $43.90 | $39.85 | 316,114 |
2019-02-28 | $43.73 | $43.87 | $43.66 | $43.87 | $39.82 | 212,045 |
2019-02-27 | $43.65 | $43.83 | $43.62 | $43.76 | $39.72 | 164,576 |
2019-02-26 | $43.74 | $43.93 | $43.71 | $43.84 | $39.79 | 170,116 |
2019-02-25 | $43.86 | $43.94 | $43.65 | $43.65 | $39.62 | 228,021 |
2019-02-22 | $43.74 | $43.89 | $43.62 | $43.86 | $39.81 | 216,826 |
2019-02-21 | $43.48 | $43.62 | $43.37 | $43.62 | $39.59 | 105,298 |
2019-02-20 | $43.36 | $43.59 | $43.32 | $43.44 | $39.43 | 119,723 |
2019-02-19 | $42.93 | $43.38 | $42.93 | $43.32 | $39.32 | 173,844 |
2019-02-15 | $42.99 | $43.12 | $42.92 | $43.12 | $39.14 | 142,568 |
2019-02-14 | $42.57 | $42.91 | $42.56 | $42.77 | $38.82 | 321,980 |
2019-02-13 | $42.68 | $42.84 | $42.66 | $42.68 | $38.74 | 175,553 |
2019-02-12 | $42.63 | $42.78 | $42.58 | $42.71 | $38.77 | 200,827 |
2019-02-11 | $42.46 | $42.54 | $42.40 | $42.50 | $38.58 | 159,514 |
2019-02-08 | $42.47 | $42.58 | $42.35 | $42.51 | $38.59 | 174,867 |
2019-02-07 | $42.54 | $42.67 | $42.40 | $42.65 | $38.71 | 249,458 |
2019-02-06 | $42.82 | $42.91 | $42.70 | $42.73 | $38.79 | 158,863 |
2019-02-05 | $42.74 | $42.97 | $42.74 | $42.93 | $38.97 | 418,792 |
2019-02-04 | $42.51 | $42.88 | $42.38 | $42.88 | $38.92 | 237,960 |
2019-02-01 | $42.62 | $42.78 | $42.58 | $42.58 | $38.65 | 662,293 |
2019-01-31 | $42.43 | $42.78 | $42.41 | $42.72 | $38.78 | 233,622 |
2019-01-30 | $42.11 | $42.52 | $42.02 | $42.48 | $38.56 | 217,798 |
2019-01-29 | $42.03 | $42.19 | $42.01 | $42.11 | $38.22 | 333,552 |
2019-01-28 | $41.79 | $41.90 | $41.72 | $41.85 | $37.99 | 587,801 |
2019-01-25 | $41.89 | $42.13 | $41.89 | $42.05 | $38.17 | 1,585,995 |
2019-01-24 | $41.61 | $41.81 | $41.57 | $41.80 | $37.94 | 258,806 |
2019-01-23 | $41.59 | $41.73 | $41.41 | $41.59 | $37.75 | 182,679 |
2019-01-22 | $41.36 | $41.48 | $41.13 | $41.27 | $37.46 | 659,127 |
2019-01-18 | $41.49 | $41.55 | $41.36 | $41.50 | $37.67 | 1,152,455 |
2019-01-17 | $41.04 | $41.47 | $41.00 | $41.37 | $37.55 | 189,144 |
2019-01-16 | $41.05 | $41.21 | $41.04 | $41.16 | $37.36 | 317,213 |
2019-01-15 | $40.67 | $41.03 | $40.59 | $41.00 | $37.21 | 299,517 |
2019-01-14 | $40.68 | $40.82 | $40.61 | $40.71 | $36.95 | 338,387 |
2019-01-11 | $41.00 | $41.03 | $40.91 | $40.95 | $37.17 | 761,262 |
2019-01-10 | $40.86 | $41.32 | $40.84 | $41.32 | $37.51 | 891,495 |
2019-01-09 | $40.79 | $40.97 | $40.79 | $40.91 | $37.13 | 163,379 |
2019-01-08 | $40.53 | $40.80 | $40.48 | $40.78 | $37.02 | 190,357 |
2019-01-07 | $40.09 | $40.36 | $39.88 | $40.19 | $36.48 | 238,087 |
2019-01-04 | $39.57 | $40.16 | $39.44 | $40.15 | $36.44 | 283,573 |
2019-01-03 | $39.30 | $39.50 | $39.16 | $39.26 | $35.64 | 163,072 |
2019-01-02 | $38.94 | $39.44 | $38.94 | $39.44 | $35.80 | 395,038 |
2018-12-31 | $39.32 | $39.51 | $39.10 | $39.38 | $35.74 | 827,680 |
2018-12-28 | $39.36 | $39.57 | $39.21 | $39.35 | $35.72 | 911,225 |
2018-12-27 | $38.79 | $39.22 | $38.42 | $39.20 | $35.58 | 1,253,845 |
2018-12-26 | $38.32 | $39.16 | $37.95 | $39.13 | $35.52 | 1,148,034 |
2018-12-24 | $39.03 | $39.20 | $38.19 | $38.21 | $34.68 | 1,194,132 |
2018-12-21 | $39.61 | $40.01 | $39.10 | $39.10 | $35.49 | 801,876 |
2018-12-20 | $39.75 | $39.91 | $39.35 | $39.59 | $35.94 | 751,848 |
2018-12-19 | $39.93 | $40.36 | $39.53 | $39.73 | $36.06 | 556,238 |
2018-12-18 | $40.09 | $40.18 | $39.67 | $39.67 | $36.01 | 597,705 |
2018-12-17 | $41.33 | $41.43 | $40.49 | $40.69 | $36.30 | 445,436 |
2018-12-14 | $41.32 | $41.47 | $41.25 | $41.30 | $36.84 | 343,756 |
2018-12-13 | $41.41 | $41.77 | $41.41 | $41.48 | $37.01 | 953,640 |
2018-12-12 | $41.48 | $41.64 | $41.37 | $41.40 | $36.93 | 574,316 |
2018-12-11 | $41.27 | $41.33 | $40.96 | $41.13 | $36.69 | 458,780 |
2018-12-10 | $41.06 | $41.08 | $40.45 | $40.88 | $36.47 | 748,988 |
2018-12-07 | $41.41 | $41.55 | $41.11 | $41.21 | $36.76 | 415,820 |
2018-12-06 | $41.13 | $41.35 | $40.64 | $41.35 | $36.89 | 349,473 |
2018-12-04 | $41.72 | $41.85 | $41.13 | $41.21 | $36.76 | 391,341 |
2018-12-03 | $41.55 | $41.60 | $41.41 | $41.59 | $37.10 | 364,091 |
2018-11-30 | $41.10 | $41.35 | $41.04 | $41.34 | $36.88 | 270,421 |
2018-11-29 | $41.25 | $41.40 | $41.12 | $41.20 | $36.76 | 230,425 |
2018-11-28 | $40.99 | $41.38 | $40.87 | $41.36 | $36.90 | 191,058 |
2018-11-27 | $40.86 | $41.10 | $40.82 | $41.06 | $36.63 | 229,625 |
2018-11-26 | $40.69 | $41.07 | $40.69 | $40.92 | $36.51 | 187,818 |
2018-11-23 | $40.52 | $40.65 | $40.48 | $40.49 | $36.12 | 157,841 |
2018-11-21 | $40.74 | $40.90 | $40.69 | $40.69 | $36.30 | 143,923 |
2018-11-20 | $40.83 | $40.96 | $40.56 | $40.62 | $36.24 | 248,183 |
2018-11-19 | $41.01 | $41.13 | $40.92 | $40.98 | $36.56 | 250,962 |
2018-11-16 | $40.98 | $41.20 | $40.90 | $41.16 | $36.72 | 158,210 |
2018-11-15 | $40.63 | $40.91 | $40.45 | $40.85 | $36.44 | 503,247 |
2018-11-14 | $41.11 | $41.12 | $40.73 | $40.94 | $36.52 | 351,279 |
2018-11-13 | $41.03 | $41.18 | $40.80 | $41.03 | $36.60 | 582,141 |
2018-11-12 | $40.96 | $41.14 | $40.84 | $40.91 | $36.50 | 257,064 |
2018-11-09 | $41.42 | $41.47 | $41.21 | $41.42 | $36.95 | 479,896 |
2018-11-08 | $41.84 | $41.94 | $41.44 | $41.56 | $37.08 | 529,416 |
2018-11-07 | $41.82 | $42.00 | $41.64 | $42.00 | $37.47 | 257,549 |
2018-11-06 | $41.23 | $41.44 | $41.19 | $41.41 | $36.94 | 152,903 |
2018-11-05 | $40.80 | $41.27 | $40.80 | $41.27 | $36.82 | 311,438 |
2018-11-02 | $41.15 | $41.26 | $40.57 | $40.73 | $36.34 | 139,466 |
2018-11-01 | $40.83 | $41.02 | $40.79 | $41.02 | $36.60 | 279,612 |
2018-10-31 | $40.64 | $40.88 | $40.38 | $40.56 | $36.18 | 422,167 |
2018-10-30 | $40.38 | $40.64 | $40.26 | $40.62 | $36.24 | 385,816 |
2018-10-29 | $40.71 | $40.79 | $40.04 | $40.28 | $35.93 | 392,585 |
2018-10-26 | $40.51 | $40.74 | $40.21 | $40.49 | $36.12 | 164,316 |
2018-10-25 | $40.95 | $41.00 | $40.69 | $40.84 | $36.43 | 111,869 |
2018-10-24 | $41.05 | $41.20 | $40.77 | $40.86 | $36.45 | 169,555 |
2018-10-23 | $41.09 | $41.21 | $40.72 | $41.05 | $36.62 | 187,205 |
2018-10-22 | $41.61 | $41.62 | $41.22 | $41.30 | $36.84 | 177,802 |
2018-10-19 | $41.21 | $41.71 | $41.21 | $41.57 | $37.09 | 148,944 |
2018-10-18 | $41.22 | $41.48 | $40.92 | $41.04 | $36.61 | 222,730 |
2018-10-17 | $41.70 | $41.70 | $41.17 | $41.32 | $36.86 | 128,165 |
2018-10-16 | $41.25 | $41.66 | $41.20 | $41.61 | $37.12 | 144,095 |
2018-10-15 | $40.84 | $41.10 | $40.82 | $40.94 | $36.52 | 137,190 |
2018-10-12 | $41.21 | $41.25 | $40.50 | $40.88 | $36.47 | 292,330 |
2018-10-11 | $41.39 | $41.44 | $40.60 | $40.88 | $36.47 | 1,072,335 |
2018-10-10 | $41.94 | $42.01 | $41.36 | $41.38 | $36.92 | 310,636 |
2018-10-09 | $41.81 | $42.10 | $41.80 | $42.01 | $37.48 | 255,136 |
2018-10-08 | $41.72 | $41.98 | $41.72 | $41.95 | $37.42 | 91,784 |
2018-10-05 | $41.77 | $41.97 | $41.77 | $41.91 | $37.39 | 253,969 |
2018-10-04 | $41.80 | $41.83 | $41.61 | $41.75 | $37.25 | 106,941 |
2018-10-03 | $42.38 | $42.52 | $42.10 | $42.13 | $37.59 | 317,466 |
2018-10-02 | $42.11 | $42.37 | $42.11 | $42.31 | $37.75 | 241,215 |
2018-10-01 | $42.22 | $42.34 | $42.19 | $42.31 | $37.75 | 1,378,652 |
2018-09-28 | $41.95 | $42.26 | $41.95 | $42.12 | $37.58 | 222,794 |
2018-09-27 | $41.92 | $42.16 | $41.92 | $41.98 | $37.45 | 128,316 |
2018-09-26 | $42.20 | $42.36 | $42.00 | $42.01 | $37.48 | 246,568 |
2018-09-25 | $42.42 | $42.46 | $42.17 | $42.26 | $37.70 | 148,512 |
2018-09-24 | $42.75 | $42.85 | $42.41 | $42.41 | $37.84 | 83,022 |
2018-09-21 | $42.73 | $42.81 | $42.54 | $42.69 | $38.08 | 115,625 |
2018-09-20 | $42.66 | $42.66 | $42.42 | $42.59 | $38.00 | 107,204 |
2018-09-19 | $42.74 | $42.74 | $42.43 | $42.49 | $37.91 | 271,101 |
2018-09-18 | $42.84 | $42.93 | $42.80 | $42.91 | $38.28 | 155,179 |
2018-09-17 | $42.68 | $42.82 | $42.64 | $42.70 | $38.09 | 126,161 |
2018-09-14 | $42.62 | $42.62 | $42.31 | $42.39 | $37.82 | 115,028 |
2018-09-13 | $42.61 | $42.92 | $42.51 | $42.70 | $38.09 | 108,721 |
2018-09-12 | $42.37 | $42.58 | $42.35 | $42.53 | $37.94 | 162,916 |
2018-09-11 | $42.09 | $42.40 | $42.09 | $42.37 | $37.80 | 78,766 |
2018-09-10 | $42.30 | $42.49 | $42.30 | $42.34 | $37.77 | 93,651 |
2018-09-07 | $42.18 | $42.25 | $42.05 | $42.11 | $37.57 | 325,524 |
2018-09-06 | $42.49 | $42.64 | $42.43 | $42.59 | $38.00 | 83,098 |
2018-09-05 | $42.30 | $42.62 | $42.25 | $42.55 | $37.96 | 223,279 |
2018-09-04 | $42.39 | $42.54 | $42.37 | $42.39 | $37.82 | 152,480 |
2018-08-31 | $42.70 | $42.88 | $42.44 | $42.62 | $38.02 | 404,785 |
2018-08-30 | $42.97 | $43.07 | $42.85 | $42.90 | $38.27 | 176,758 |
2018-08-29 | $43.03 | $43.23 | $42.75 | $43.23 | $38.57 | 450,077 |
2018-08-28 | $43.24 | $43.29 | $42.96 | $43.04 | $38.40 | 133,926 |
2018-08-27 | $43.10 | $43.26 | $43.10 | $43.22 | $38.56 | 193,094 |
2018-08-24 | $42.93 | $43.07 | $42.86 | $43.07 | $38.42 | 1,731,442 |
2018-08-23 | $42.88 | $43.06 | $42.86 | $42.86 | $38.24 | 267,520 |
2018-08-22 | $43.09 | $43.20 | $43.05 | $43.20 | $38.54 | 256,804 |
2018-08-21 | $43.22 | $43.27 | $43.10 | $43.11 | $38.46 | 620,485 |
2018-08-20 | $42.86 | $43.00 | $42.83 | $42.99 | $38.35 | 163,172 |
2018-08-17 | $42.67 | $42.94 | $42.65 | $42.90 | $38.27 | 456,162 |
2018-08-16 | $42.42 | $42.71 | $42.30 | $42.65 | $38.05 | 196,282 |
2018-08-15 | $42.68 | $42.68 | $42.50 | $42.57 | $37.98 | 867,593 |
2018-08-14 | $43.02 | $43.11 | $42.97 | $43.05 | $38.41 | 114,144 |
2018-08-13 | $43.13 | $43.17 | $42.92 | $42.97 | $38.33 | 285,134 |
2018-08-10 | $43.36 | $43.36 | $43.09 | $43.11 | $38.46 | 105,156 |
2018-08-09 | $43.54 | $43.71 | $43.54 | $43.59 | $38.89 | 147,136 |
2018-08-08 | $43.57 | $43.61 | $43.46 | $43.60 | $38.90 | 139,630 |
2018-08-07 | $43.87 | $43.87 | $43.70 | $43.71 | $38.99 | 129,576 |
2018-08-06 | $43.42 | $43.69 | $43.42 | $43.61 | $38.91 | 325,093 |
2018-08-03 | $43.38 | $43.58 | $43.31 | $43.53 | $38.83 | 266,318 |
2018-08-02 | $43.10 | $43.31 | $43.08 | $43.28 | $38.61 | 163,545 |
2018-08-01 | $43.45 | $43.45 | $43.08 | $43.18 | $38.52 | 180,049 |
2018-07-31 | $43.66 | $43.84 | $43.59 | $43.75 | $39.03 | 157,395 |
2018-07-30 | $43.64 | $43.65 | $43.51 | $43.52 | $38.83 | 93,276 |
2018-07-27 | $43.87 | $43.89 | $43.53 | $43.67 | $38.96 | 133,851 |
2018-07-26 | $43.52 | $43.71 | $43.52 | $43.65 | $38.94 | 129,726 |
2018-07-25 | $43.42 | $43.72 | $43.37 | $43.67 | $38.96 | 125,768 |
2018-07-24 | $43.39 | $43.48 | $43.28 | $43.45 | $38.76 | 95,983 |
2018-07-23 | $43.46 | $43.53 | $43.30 | $43.38 | $38.70 | 311,759 |
2018-07-20 | $43.65 | $43.70 | $43.49 | $43.58 | $38.88 | 172,882 |
2018-07-19 | $43.28 | $43.65 | $43.24 | $43.51 | $38.82 | 218,744 |
2018-07-18 | $43.44 | $43.44 | $43.23 | $43.34 | $38.66 | 120,443 |
2018-07-17 | $43.44 | $43.55 | $43.39 | $43.42 | $38.74 | 131,103 |
2018-07-16 | $43.47 | $43.78 | $43.38 | $43.52 | $38.83 | 279,711 |
2018-07-13 | $43.56 | $43.86 | $43.48 | $43.65 | $38.94 | 105,580 |
2018-07-12 | $43.49 | $43.60 | $43.39 | $43.59 | $38.89 | 133,726 |
2018-07-11 | $43.32 | $43.59 | $43.21 | $43.26 | $38.59 | 547,295 |
2018-07-10 | $43.43 | $43.71 | $43.37 | $43.66 | $38.95 | 77,919 |
2018-07-09 | $44.04 | $44.06 | $43.44 | $43.51 | $38.82 | 149,839 |
2018-07-06 | $43.56 | $43.98 | $43.52 | $43.92 | $39.18 | 232,184 |
2018-07-05 | $43.34 | $43.46 | $43.29 | $43.41 | $38.73 | 257,652 |
2018-07-03 | $43.07 | $43.27 | $43.07 | $43.11 | $38.46 | 671,660 |
2018-07-02 | $42.75 | $42.85 | $42.56 | $42.83 | $38.21 | 180,802 |
2018-06-29 | $42.80 | $43.04 | $42.75 | $42.95 | $38.32 | 735,946 |
2018-06-28 | $42.40 | $42.66 | $42.38 | $42.57 | $37.98 | 204,458 |
2018-06-27 | $42.62 | $42.75 | $42.39 | $42.43 | $37.85 | 126,771 |
2018-06-26 | $42.60 | $42.70 | $42.49 | $42.59 | $38.00 | 132,238 |
2018-06-25 | $42.54 | $42.58 | $42.34 | $42.48 | $37.90 | 114,942 |
2018-06-22 | $42.59 | $42.66 | $42.48 | $42.52 | $37.93 | 220,066 |
2018-06-21 | $42.24 | $42.32 | $42.11 | $42.19 | $37.64 | 164,090 |
2018-06-20 | $42.34 | $42.41 | $42.24 | $42.33 | $37.76 | 110,630 |
2018-06-19 | $41.76 | $42.28 | $41.73 | $42.27 | $37.71 | 226,242 |
2018-06-18 | $42.76 | $43.02 | $42.75 | $43.01 | $37.75 | 101,507 |
2018-06-15 | $43.08 | $43.08 | $42.83 | $43.01 | $37.75 | 157,539 |
2018-06-14 | $42.94 | $43.15 | $42.88 | $43.05 | $37.78 | 372,600 |
2018-06-13 | $43.04 | $43.11 | $42.84 | $42.96 | $37.71 | 267,067 |
2018-06-12 | $42.82 | $43.01 | $42.82 | $42.90 | $37.65 | 307,835 |
2018-06-11 | $42.50 | $42.84 | $42.50 | $42.73 | $37.50 | 228,645 |
2018-06-08 | $42.53 | $42.53 | $42.23 | $42.41 | $37.22 | 168,916 |
2018-06-07 | $42.62 | $42.82 | $42.50 | $42.57 | $37.36 | 113,546 |
2018-06-06 | $42.89 | $42.95 | $42.59 | $42.61 | $37.40 | 173,829 |
2018-06-05 | $42.76 | $42.87 | $42.68 | $42.73 | $37.50 | 162,652 |
2018-06-04 | $43.04 | $43.21 | $42.86 | $42.89 | $37.64 | 106,421 |
2018-06-01 | $42.92 | $42.93 | $42.70 | $42.79 | $37.56 | 215,226 |
2018-05-31 | $42.89 | $43.24 | $42.82 | $42.98 | $37.72 | 389,780 |
2018-05-30 | $42.63 | $43.07 | $42.53 | $43.01 | $37.75 | 215,294 |
2018-05-29 | $42.44 | $42.54 | $42.12 | $42.28 | $37.11 | 144,175 |
2018-05-25 | $42.81 | $42.87 | $42.68 | $42.86 | $37.62 | 173,546 |
2018-05-24 | $43.01 | $43.13 | $42.94 | $43.03 | $37.77 | 112,334 |
2018-05-23 | $42.87 | $43.16 | $42.86 | $43.10 | $37.83 | 109,313 |
2018-05-22 | $43.26 | $43.37 | $43.15 | $43.21 | $37.92 | 115,105 |
2018-05-21 | $43.25 | $43.27 | $43.10 | $43.24 | $37.95 | 154,681 |
2018-05-18 | $43.00 | $43.06 | $42.79 | $42.90 | $37.65 | 108,150 |
2018-05-17 | $43.28 | $43.37 | $43.06 | $43.10 | $37.83 | 90,105 |
2018-05-16 | $43.45 | $43.47 | $43.15 | $43.29 | $37.99 | 170,125 |
2018-05-15 | $43.70 | $43.74 | $43.48 | $43.69 | $38.35 | 186,412 |
2018-05-14 | $44.09 | $44.18 | $43.95 | $44.00 | $38.62 | 124,873 |
2018-05-11 | $44.07 | $44.18 | $43.93 | $44.01 | $38.63 | 184,083 |
2018-05-10 | $43.77 | $43.94 | $43.62 | $43.94 | $38.57 | 139,128 |
2018-05-09 | $43.72 | $43.86 | $43.54 | $43.60 | $38.27 | 131,962 |
2018-05-08 | $43.81 | $43.81 | $43.37 | $43.54 | $38.21 | 669,315 |
2018-05-07 | $43.89 | $44.13 | $43.86 | $43.95 | $38.57 | 268,603 |
2018-05-04 | $43.69 | $44.09 | $43.69 | $43.99 | $38.61 | 207,183 |
2018-05-03 | $43.92 | $43.99 | $43.58 | $43.91 | $38.54 | 356,708 |
2018-05-02 | $43.77 | $44.11 | $43.74 | $43.81 | $38.45 | 1,492,531 |
2018-05-01 | $43.74 | $43.74 | $43.50 | $43.66 | $38.32 | 112,986 |
2018-04-30 | $43.84 | $43.85 | $43.67 | $43.71 | $38.36 | 566,374 |
2018-04-27 | $43.67 | $43.92 | $43.62 | $43.86 | $38.50 | 120,247 |
2018-04-26 | $43.46 | $43.61 | $43.40 | $43.59 | $38.26 | 167,432 |
2018-04-25 | $43.11 | $43.26 | $43.04 | $43.24 | $37.95 | 92,415 |
2018-04-24 | $43.55 | $43.65 | $43.13 | $43.29 | $37.99 | 227,452 |
2018-04-23 | $43.43 | $43.53 | $43.27 | $43.32 | $38.02 | 107,714 |
2018-04-20 | $43.61 | $43.61 | $43.35 | $43.47 | $38.15 | 477,846 |
2018-04-19 | $43.96 | $44.04 | $43.63 | $43.68 | $38.34 | 658,400 |
2018-04-18 | $44.06 | $44.22 | $44.00 | $44.04 | $38.65 | 155,967 |
2018-04-17 | $43.71 | $44.05 | $43.66 | $43.91 | $38.54 | 125,279 |
2018-04-16 | $43.43 | $43.70 | $43.37 | $43.64 | $38.30 | 97,480 |
2018-04-13 | $43.25 | $43.42 | $43.22 | $43.28 | $37.99 | 167,607 |
2018-04-12 | $43.31 | $43.39 | $43.08 | $43.13 | $37.85 | 256,595 |
2018-04-11 | $43.25 | $43.51 | $43.25 | $43.31 | $38.01 | 104,305 |
2018-04-10 | $43.31 | $43.43 | $43.21 | $43.40 | $38.09 | 825,188 |
2018-04-09 | $43.10 | $43.35 | $42.99 | $43.11 | $37.84 | 328,573 |
2018-04-06 | $43.03 | $43.18 | $42.61 | $42.76 | $37.53 | 158,881 |
2018-04-05 | $42.83 | $43.15 | $42.76 | $43.07 | $37.80 | 175,946 |
2018-04-04 | $42.30 | $42.79 | $42.20 | $42.77 | $37.54 | 276,000 |
2018-04-03 | $42.52 | $42.61 | $42.28 | $42.54 | $37.34 | 272,162 |
2018-04-02 | $42.91 | $42.91 | $42.06 | $42.37 | $37.19 | 323,978 |
2018-03-29 | $42.75 | $42.96 | $42.71 | $42.85 | $37.61 | 214,773 |
2018-03-28 | $42.61 | $42.86 | $42.51 | $42.58 | $37.37 | 317,042 |
2018-03-27 | $42.49 | $42.82 | $42.34 | $42.46 | $37.27 | 362,799 |
2018-03-26 | $42.37 | $42.51 | $42.08 | $42.49 | $37.29 | 150,512 |
2018-03-23 | $42.60 | $42.74 | $41.95 | $41.95 | $36.82 | 229,580 |
2018-03-22 | $42.51 | $42.76 | $42.30 | $42.36 | $37.18 | 236,103 |
2018-03-21 | $42.78 | $43.13 | $42.61 | $42.94 | $37.69 | 296,141 |
2018-03-20 | $42.91 | $42.93 | $42.56 | $42.65 | $37.43 | 1,307,473 |
2018-03-19 | $43.12 | $43.16 | $42.78 | $42.93 | $37.68 | 180,908 |
2018-03-16 | $43.25 | $43.38 | $43.17 | $43.24 | $37.95 | 789,879 |
2018-03-15 | $43.54 | $43.72 | $42.95 | $43.23 | $37.94 | 199,669 |
2018-03-14 | $43.69 | $43.89 | $43.57 | $43.66 | $38.32 | 165,495 |
2018-03-13 | $43.62 | $43.82 | $43.44 | $43.51 | $38.19 | 184,568 |
2018-03-12 | $43.50 | $43.65 | $43.39 | $43.54 | $38.21 | 540,501 |
2018-03-09 | $43.37 | $43.49 | $43.20 | $43.49 | $38.17 | 146,551 |
2018-03-08 | $43.08 | $43.21 | $42.97 | $43.17 | $37.89 | 117,397 |
2018-03-07 | $42.86 | $43.09 | $42.77 | $42.99 | $37.73 | 134,981 |
2018-03-06 | $43.13 | $43.13 | $42.84 | $42.97 | $37.71 | 125,787 |
2018-03-05 | $42.30 | $42.95 | $42.30 | $42.92 | $37.67 | 319,847 |
2018-03-02 | $42.31 | $42.63 | $42.24 | $42.54 | $37.34 | 391,053 |
2018-03-01 | $42.66 | $42.99 | $42.24 | $42.54 | $37.34 | 358,973 |
2018-02-28 | $43.19 | $43.19 | $42.65 | $42.66 | $37.44 | 127,991 |
2018-02-27 | $43.72 | $43.96 | $43.09 | $43.09 | $37.82 | 659,976 |
2018-02-26 | $43.94 | $44.00 | $43.63 | $43.88 | $38.51 | 271,770 |
2018-02-23 | $43.38 | $43.78 | $43.25 | $43.70 | $38.35 | 331,545 |
2018-02-22 | $43.27 | $43.37 | $43.01 | $43.10 | $37.83 | 237,928 |
2018-02-21 | $43.67 | $43.91 | $43.21 | $43.21 | $37.92 | 154,550 |
2018-02-20 | $43.95 | $44.13 | $43.68 | $43.80 | $38.44 | 220,108 |
2018-02-16 | $44.07 | $44.31 | $43.93 | $44.09 | $38.70 | 581,309 |
2018-02-15 | $43.60 | $43.96 | $43.50 | $43.96 | $38.58 | 845,079 |
2018-02-14 | $42.93 | $43.66 | $42.93 | $43.57 | $38.24 | 899,625 |
2018-02-13 | $42.91 | $43.19 | $42.82 | $43.07 | $37.80 | 183,561 |
2018-02-12 | $42.75 | $43.21 | $42.58 | $43.07 | $37.80 | 319,497 |
2018-02-09 | $42.52 | $42.77 | $41.66 | $42.61 | $37.40 | 339,544 |
2018-02-08 | $43.20 | $43.20 | $42.18 | $42.18 | $37.02 | 677,961 |
2018-02-07 | $43.29 | $43.72 | $43.20 | $43.20 | $37.92 | 197,307 |
2018-02-06 | $42.84 | $43.69 | $42.42 | $43.61 | $38.28 | 779,823 |
2018-02-05 | $44.38 | $44.47 | $43.23 | $43.31 | $38.01 | 578,537 |
2018-02-02 | $45.13 | $45.13 | $44.58 | $44.60 | $39.14 | 431,110 |
2018-02-01 | $45.65 | $45.81 | $45.47 | $45.59 | $40.01 | 180,187 |
2018-01-31 | $45.79 | $45.83 | $45.55 | $45.77 | $40.17 | 296,077 |
2018-01-30 | $45.62 | $45.66 | $45.35 | $45.40 | $39.85 | 237,131 |
2018-01-29 | $46.14 | $46.14 | $45.74 | $45.78 | $40.18 | 224,875 |
2018-01-26 | $46.38 | $46.38 | $46.16 | $46.35 | $40.68 | 142,569 |
2018-01-25 | $46.27 | $46.38 | $45.98 | $46.16 | $40.51 | 375,146 |
2018-01-24 | $46.40 | $46.80 | $46.11 | $46.20 | $40.55 | 195,595 |
2018-01-23 | $45.91 | $46.15 | $45.81 | $46.08 | $40.44 | 264,508 |
2018-01-22 | $45.78 | $45.96 | $45.78 | $45.95 | $40.33 | 213,882 |
2018-01-19 | $45.78 | $45.82 | $45.69 | $45.76 | $40.16 | 143,291 |
2018-01-18 | $45.83 | $45.83 | $45.55 | $45.69 | $40.10 | 151,538 |
2018-01-17 | $45.68 | $45.99 | $45.59 | $45.82 | $40.22 | 234,567 |
2018-01-16 | $45.78 | $45.81 | $45.52 | $45.55 | $39.98 | 363,995 |
2018-01-12 | $45.34 | $45.46 | $45.18 | $45.41 | $39.86 | 244,072 |
2018-01-11 | $45.17 | $45.31 | $45.08 | $45.28 | $39.74 | 157,376 |
2018-01-10 | $45.39 | $45.39 | $45.04 | $45.10 | $39.58 | 351,651 |
2018-01-09 | $45.83 | $45.87 | $45.55 | $45.65 | $40.07 | 124,960 |
2018-01-08 | $45.80 | $46.14 | $45.78 | $45.87 | $40.26 | 256,389 |
2018-01-05 | $45.88 | $45.94 | $45.67 | $45.92 | $40.30 | 1,489,375 |
2018-01-04 | $45.84 | $45.87 | $45.65 | $45.79 | $40.19 | 2,004,789 |
2018-01-03 | $45.40 | $45.60 | $45.27 | $45.48 | $39.92 | 273,303 |
2018-01-02 | $45.42 | $45.53 | $45.23 | $45.48 | $39.92 | 167,043 |
2017-12-29 | $45.46 | $45.46 | $45.20 | $45.22 | $39.69 | 104,174 |
2017-12-28 | $45.27 | $45.31 | $45.22 | $45.29 | $39.75 | 175,885 |
2017-12-27 | $45.08 | $45.15 | $44.88 | $45.07 | $39.56 | 143,454 |
2017-12-26 | $45.12 | $45.17 | $44.95 | $44.99 | $39.49 | 137,808 |
2017-12-22 | $44.92 | $45.00 | $44.86 | $44.99 | $39.49 | 261,225 |
2017-12-21 | $44.91 | $45.03 | $44.66 | $44.92 | $39.43 | 552,298 |
2017-12-20 | $45.85 | $45.96 | $45.62 | $45.62 | $39.51 | 109,975 |
2017-12-19 | $46.20 | $46.20 | $45.78 | $45.82 | $39.69 | 265,744 |
2017-12-18 | $46.19 | $46.50 | $46.12 | $46.15 | $39.97 | 211,847 |
2017-12-15 | $46.00 | $46.16 | $45.99 | $46.04 | $39.88 | 140,892 |
2017-12-14 | $46.09 | $46.13 | $45.94 | $45.96 | $39.81 | 307,013 |
2017-12-13 | $46.03 | $46.24 | $45.94 | $46.14 | $39.96 | 349,818 |
2017-12-12 | $46.14 | $46.15 | $45.91 | $45.96 | $39.81 | 191,182 |
2017-12-11 | $46.07 | $46.24 | $46.01 | $46.24 | $40.05 | 157,373 |
2017-12-08 | $46.17 | $46.17 | $45.99 | $46.16 | $39.98 | 95,304 |
2017-12-07 | $46.03 | $46.19 | $45.93 | $46.12 | $39.95 | 1,401,615 |
2017-12-06 | $46.04 | $46.28 | $46.02 | $46.13 | $39.95 | 1,403,285 |
2017-12-05 | $46.37 | $46.37 | $46.05 | $46.07 | $39.90 | 97,870 |
2017-12-04 | $46.46 | $46.46 | $46.23 | $46.24 | $40.05 | 213,911 |
2017-12-01 | $46.29 | $46.40 | $46.18 | $46.36 | $40.15 | 440,474 |
2017-11-30 | $46.14 | $46.36 | $46.10 | $46.31 | $40.11 | 179,501 |
2017-11-29 | $46.16 | $46.16 | $45.86 | $46.01 | $39.85 | 1,228,057 |
2017-11-28 | $45.77 | $46.09 | $45.77 | $46.04 | $39.88 | 82,399 |
2017-11-27 | $45.99 | $46.05 | $45.84 | $45.84 | $39.70 | 82,534 |
2017-11-24 | $45.83 | $46.00 | $45.83 | $45.96 | $39.81 | 1,357,325 |
2017-11-22 | $45.52 | $45.66 | $45.40 | $45.64 | $39.53 | 62,529 |
2017-11-21 | $45.13 | $45.45 | $45.13 | $45.31 | $39.24 | 650,975 |
2017-11-20 | $45.07 | $45.20 | $45.06 | $45.11 | $39.07 | 500,707 |
2017-11-17 | $45.23 | $45.28 | $45.12 | $45.18 | $39.13 | 156,540 |
2017-11-16 | $45.42 | $45.45 | $45.23 | $45.35 | $39.28 | 139,223 |
2017-11-15 | $45.41 | $45.45 | $45.30 | $45.30 | $39.24 | 109,817 |
2017-11-14 | $45.50 | $45.63 | $45.45 | $45.58 | $39.48 | 71,913 |
2017-11-13 | $45.46 | $45.55 | $45.17 | $45.50 | $39.40 | 111,494 |
2017-11-10 | $45.73 | $45.75 | $45.55 | $45.67 | $39.56 | 70,350 |
2017-11-09 | $45.77 | $45.87 | $45.63 | $45.86 | $39.72 | 287,160 |
2017-11-08 | $45.70 | $45.97 | $45.70 | $45.88 | $39.74 | 80,556 |
2017-11-07 | $45.68 | $45.80 | $45.57 | $45.78 | $39.65 | 91,384 |
2017-11-06 | $45.66 | $45.76 | $45.54 | $45.74 | $39.62 | 79,867 |
2017-11-03 | $45.64 | $45.64 | $45.39 | $45.57 | $39.47 | 333,600 |
2017-11-02 | $45.62 | $45.63 | $45.43 | $45.54 | $39.44 | 170,120 |
2017-11-01 | $45.59 | $45.72 | $45.53 | $45.54 | $39.44 | 155,726 |
2017-10-31 | $45.55 | $45.69 | $45.45 | $45.54 | $39.44 | 296,310 |
2017-10-30 | $45.38 | $45.53 | $45.24 | $45.49 | $39.40 | 94,765 |
2017-10-27 | $45.12 | $45.36 | $44.98 | $45.32 | $39.25 | 90,951 |
2017-10-26 | $45.27 | $45.36 | $45.15 | $45.18 | $39.13 | 114,681 |
2017-10-25 | $45.60 | $45.60 | $45.00 | $45.19 | $39.14 | 230,091 |
2017-10-24 | $45.64 | $45.67 | $45.50 | $45.65 | $39.54 | 107,754 |
2017-10-23 | $45.79 | $45.79 | $45.53 | $45.57 | $39.47 | 80,060 |
2017-10-20 | $45.93 | $45.96 | $45.74 | $45.78 | $39.65 | 51,151 |
2017-10-19 | $45.72 | $45.98 | $45.59 | $45.94 | $39.79 | 123,093 |
2017-10-18 | $45.79 | $45.90 | $45.75 | $45.80 | $39.67 | 134,377 |
2017-10-17 | $45.67 | $45.82 | $45.54 | $45.79 | $39.66 | 273,280 |
2017-10-16 | $45.79 | $45.80 | $45.58 | $45.69 | $39.57 | 186,235 |
2017-10-13 | $46.03 | $46.04 | $45.77 | $45.80 | $39.67 | 220,453 |
2017-10-12 | $45.76 | $45.94 | $45.72 | $45.83 | $39.69 | 441,810 |
2017-10-11 | $45.45 | $45.76 | $45.45 | $45.70 | $39.58 | 159,481 |
2017-10-10 | $45.26 | $45.45 | $45.12 | $45.40 | $39.32 | 129,906 |
2017-10-09 | $45.11 | $45.32 | $45.07 | $45.09 | $39.05 | 32,682 |
2017-10-06 | $44.96 | $45.07 | $44.83 | $45.03 | $39.00 | 290,039 |
2017-10-05 | $45.01 | $45.18 | $45.01 | $45.13 | $39.09 | 83,899 |
2017-10-04 | $44.83 | $45.06 | $44.83 | $45.02 | $38.99 | 113,513 |
2017-10-03 | $45.23 | $45.23 | $44.96 | $45.16 | $39.11 | 280,462 |
2017-10-02 | $45.13 | $45.37 | $45.04 | $45.15 | $39.11 | 591,233 |
2017-09-29 | $45.25 | $45.28 | $45.10 | $45.26 | $39.20 | 259,004 |
2017-09-28 | $45.02 | $45.15 | $44.95 | $45.13 | $39.09 | 55,069 |
2017-09-27 | $45.38 | $45.38 | $45.00 | $45.02 | $38.99 | 183,922 |
2017-09-26 | $45.61 | $45.61 | $45.22 | $45.37 | $39.30 | 133,175 |
2017-09-25 | $45.51 | $45.60 | $45.42 | $45.57 | $39.47 | 415,588 |
2017-09-22 | $45.65 | $45.70 | $45.52 | $45.57 | $39.47 | 94,570 |
2017-09-21 | $45.71 | $45.79 | $45.59 | $45.63 | $39.52 | 130,157 |
2017-09-20 | $46.10 | $46.20 | $45.76 | $45.90 | $39.75 | 110,704 |
2017-09-19 | $46.19 | $46.26 | $46.00 | $46.13 | $39.95 | 98,254 |
2017-09-18 | $46.26 | $46.35 | $45.87 | $46.04 | $39.88 | 143,383 |
2017-09-15 | $46.14 | $46.26 | $46.01 | $46.14 | $39.96 | 189,007 |
2017-09-14 | $45.95 | $46.15 | $45.76 | $46.13 | $39.95 | 106,205 |
2017-09-13 | $46.20 | $46.20 | $45.98 | $46.03 | $39.87 | 51,659 |
2017-09-12 | $46.66 | $46.66 | $46.30 | $46.35 | $40.14 | 255,339 |
2017-09-11 | $46.56 | $46.75 | $46.54 | $46.69 | $40.44 | 99,769 |
2017-09-08 | $46.33 | $46.49 | $46.29 | $46.34 | $40.14 | 63,838 |
2017-09-07 | $46.13 | $46.37 | $46.12 | $46.33 | $40.12 | 128,687 |
2017-09-06 | $46.04 | $46.13 | $45.83 | $46.01 | $39.85 | 223,626 |
2017-09-05 | $45.89 | $46.09 | $45.74 | $45.91 | $39.76 | 177,164 |
2017-09-01 | $46.23 | $46.31 | $46.04 | $46.14 | $39.96 | 151,753 |
2017-08-31 | $45.62 | $46.08 | $45.62 | $46.03 | $39.87 | 95,992 |
2017-08-30 | $45.54 | $45.78 | $45.51 | $45.55 | $39.45 | 186,069 |
2017-08-29 | $45.65 | $45.76 | $45.63 | $45.73 | $39.61 | 146,980 |
2017-08-28 | $46.02 | $46.03 | $45.75 | $45.85 | $39.71 | 304,665 |
2017-08-25 | $45.85 | $46.02 | $45.75 | $45.94 | $39.79 | 109,488 |
2017-08-24 | $45.79 | $45.85 | $45.66 | $45.73 | $39.61 | 87,523 |
2017-08-23 | $45.40 | $45.75 | $45.40 | $45.70 | $39.58 | 146,523 |
2017-08-22 | $45.50 | $45.60 | $45.42 | $45.59 | $39.49 | 65,562 |
2017-08-21 | $45.28 | $45.38 | $45.22 | $45.34 | $39.27 | 56,746 |
2017-08-18 | $45.14 | $45.42 | $45.05 | $45.29 | $39.23 | 64,213 |
2017-08-17 | $45.38 | $45.42 | $45.01 | $45.01 | $38.98 | 79,479 |
2017-08-16 | $45.37 | $45.50 | $45.27 | $45.40 | $39.32 | 183,254 |
2017-08-15 | $45.24 | $45.24 | $44.95 | $45.08 | $39.04 | 80,406 |
2017-08-14 | $44.96 | $45.28 | $44.96 | $45.12 | $39.08 | 144,887 |
2017-08-11 | $44.86 | $44.93 | $44.77 | $44.90 | $38.89 | 95,335 |
2017-08-10 | $45.15 | $45.24 | $44.87 | $44.89 | $38.88 | 185,167 |
2017-08-09 | $45.23 | $45.34 | $45.19 | $45.30 | $39.24 | 141,107 |
2017-08-08 | $45.53 | $45.64 | $45.33 | $45.41 | $39.33 | 111,216 |
2017-08-07 | $45.60 | $45.67 | $45.51 | $45.67 | $39.56 | 227,640 |
2017-08-04 | $45.59 | $45.73 | $45.52 | $45.65 | $39.54 | 202,316 |
2017-08-03 | $45.51 | $45.69 | $45.44 | $45.67 | $39.56 | 353,165 |
2017-08-02 | $45.51 | $45.66 | $45.40 | $45.59 | $39.49 | 116,219 |
2017-08-01 | $45.34 | $45.59 | $45.34 | $45.48 | $39.39 | 109,421 |
2017-07-31 | $45.14 | $45.36 | $45.12 | $45.27 | $39.21 | 94,290 |
2017-07-28 | $44.87 | $45.04 | $44.87 | $45.00 | $38.98 | 170,416 |
2017-07-27 | $45.21 | $45.26 | $44.93 | $45.05 | $39.02 | 132,785 |
2017-07-26 | $44.92 | $45.34 | $44.92 | $45.24 | $39.18 | 211,265 |
2017-07-25 | $45.10 | $45.26 | $44.95 | $44.96 | $38.94 | 92,858 |
2017-07-24 | $45.31 | $45.31 | $44.95 | $45.04 | $39.01 | 420,644 |
2017-07-21 | $45.11 | $45.22 | $45.00 | $45.22 | $39.17 | 176,894 |
2017-07-20 | $45.07 | $45.26 | $45.04 | $45.19 | $39.14 | 165,531 |
2017-07-19 | $44.77 | $45.01 | $44.73 | $45.00 | $38.98 | 161,093 |
2017-07-18 | $44.66 | $44.76 | $44.60 | $44.73 | $38.74 | 91,436 |
2017-07-17 | $44.45 | $44.58 | $44.42 | $44.47 | $38.52 | 103,773 |
2017-07-14 | $44.29 | $44.55 | $44.25 | $44.51 | $38.55 | 127,101 |
2017-07-13 | $44.05 | $44.09 | $43.94 | $44.04 | $38.14 | 111,146 |
2017-07-12 | $43.81 | $44.03 | $43.73 | $43.93 | $38.05 | 66,290 |
2017-07-11 | $43.47 | $43.59 | $43.37 | $43.55 | $37.72 | 50,261 |
2017-07-10 | $43.45 | $43.64 | $43.45 | $43.53 | $37.70 | 227,379 |
2017-07-07 | $43.48 | $43.60 | $43.31 | $43.60 | $37.76 | 267,837 |
2017-07-06 | $43.37 | $43.54 | $43.28 | $43.41 | $37.60 | 257,392 |
2017-07-05 | $43.54 | $43.66 | $43.38 | $43.53 | $37.70 | 234,095 |
2017-07-03 | $43.73 | $43.93 | $43.73 | $43.77 | $37.91 | 371,270 |
2017-06-30 | $43.83 | $44.04 | $43.79 | $43.97 | $38.08 | 94,635 |
2017-06-29 | $44.11 | $44.14 | $43.70 | $43.88 | $38.01 | 114,531 |
2017-06-28 | $44.26 | $44.42 | $44.16 | $44.30 | $38.37 | 85,823 |
2017-06-27 | $44.28 | $44.28 | $44.03 | $44.05 | $38.15 | 224,396 |
2017-06-26 | $44.31 | $44.39 | $44.12 | $44.33 | $38.40 | 162,716 |
2017-06-23 | $43.97 | $44.21 | $43.90 | $44.10 | $38.20 | 117,927 |
2017-06-22 | $43.96 | $44.12 | $43.93 | $43.98 | $38.09 | 160,197 |
2017-06-21 | $44.12 | $44.14 | $43.89 | $44.00 | $38.11 | 105,326 |
2017-06-20 | $44.38 | $44.60 | $44.00 | $44.01 | $38.12 | 235,362 |
2017-06-19 | $45.31 | $45.48 | $45.25 | $45.33 | $38.62 | 232,831 |
2017-06-16 | $45.05 | $45.33 | $44.89 | $45.33 | $38.62 | 108,824 |
2017-06-15 | $44.67 | $44.91 | $44.61 | $44.88 | $38.23 | 129,895 |
2017-06-14 | $45.31 | $45.41 | $44.95 | $45.04 | $38.37 | 98,128 |
2017-06-13 | $44.89 | $44.92 | $44.73 | $44.90 | $38.25 | 221,724 |
2017-06-12 | $44.76 | $44.90 | $44.61 | $44.74 | $38.11 | 254,292 |
2017-06-09 | $44.89 | $45.00 | $44.78 | $44.95 | $38.29 | 163,414 |
2017-06-08 | $45.02 | $45.11 | $44.85 | $44.99 | $38.33 | 166,361 |
2017-06-07 | $45.32 | $45.32 | $45.02 | $45.13 | $38.45 | 275,439 |
2017-06-06 | $45.27 | $45.27 | $45.08 | $45.19 | $38.50 | 359,024 |
2017-06-05 | $45.21 | $45.26 | $45.09 | $45.24 | $38.54 | 601,355 |
2017-06-02 | $45.30 | $45.37 | $45.14 | $45.27 | $38.56 | 105,054 |
2017-06-01 | $44.79 | $45.05 | $44.68 | $45.03 | $38.36 | 301,646 |
2017-05-31 | $44.58 | $44.73 | $44.56 | $44.66 | $38.04 | 155,012 |
2017-05-30 | $44.45 | $44.52 | $44.37 | $44.42 | $37.84 | 111,065 |
2017-05-26 | $44.59 | $44.59 | $44.45 | $44.48 | $37.89 | 144,634 |
2017-05-25 | $44.52 | $44.66 | $44.46 | $44.58 | $37.98 | 136,236 |
2017-05-24 | $44.34 | $44.52 | $44.27 | $44.51 | $37.92 | 96,329 |
2017-05-23 | $44.45 | $44.46 | $44.27 | $44.33 | $37.76 | 84,259 |
2017-05-22 | $44.08 | $44.25 | $43.94 | $44.19 | $37.64 | 57,053 |
2017-05-19 | $43.60 | $43.96 | $43.48 | $43.89 | $37.39 | 139,281 |
2017-05-18 | $43.29 | $43.46 | $43.18 | $43.39 | $36.96 | 111,348 |
2017-05-17 | $43.53 | $43.55 | $43.30 | $43.33 | $36.91 | 333,788 |
2017-05-16 | $43.78 | $43.84 | $43.70 | $43.70 | $37.23 | 87,521 |
2017-05-15 | $43.54 | $43.71 | $43.54 | $43.63 | $37.16 | 152,106 |
2017-05-12 | $43.32 | $43.43 | $43.21 | $43.39 | $36.96 | 116,331 |
2017-05-11 | $43.18 | $43.26 | $43.02 | $43.22 | $36.82 | 133,177 |
2017-05-10 | $43.22 | $43.77 | $43.18 | $43.44 | $37.01 | 149,660 |
2017-05-09 | $43.40 | $43.46 | $43.11 | $43.14 | $36.75 | 146,643 |
2017-05-08 | $43.50 | $43.62 | $43.34 | $43.45 | $37.01 | 108,159 |
2017-05-05 | $43.17 | $43.66 | $43.08 | $43.64 | $37.18 | 231,572 |
2017-05-04 | $43.16 | $43.27 | $43.01 | $43.13 | $36.74 | 96,587 |
2017-05-03 | $43.20 | $43.26 | $43.07 | $43.12 | $36.73 | 130,769 |
2017-05-02 | $43.16 | $43.37 | $43.11 | $43.36 | $36.94 | 160,451 |
2017-05-01 | $43.00 | $43.05 | $42.89 | $42.92 | $36.56 | 446,139 |
2017-04-28 | $42.93 | $42.98 | $42.88 | $42.94 | $36.58 | 1,978,104 |
2017-04-27 | $42.95 | $42.98 | $42.78 | $42.94 | $36.58 | 149,019 |
2017-04-26 | $42.94 | $43.05 | $42.79 | $42.79 | $36.45 | 208,600 |
2017-04-25 | $42.87 | $43.03 | $42.86 | $43.02 | $36.65 | 186,649 |
2017-04-24 | $42.85 | $43.00 | $42.77 | $42.97 | $36.61 | 206,022 |
2017-04-21 | $42.21 | $42.33 | $42.13 | $42.26 | $36.00 | 127,545 |
2017-04-20 | $42.41 | $42.41 | $42.27 | $42.36 | $36.09 | 101,517 |
2017-04-19 | $42.54 | $42.57 | $42.23 | $42.29 | $36.03 | 201,477 |
2017-04-18 | $42.60 | $42.72 | $42.53 | $42.65 | $36.33 | 221,699 |
2017-04-17 | $42.62 | $42.79 | $42.56 | $42.75 | $36.42 | 97,955 |
2017-04-13 | $42.53 | $42.71 | $42.47 | $42.55 | $36.25 | 230,214 |
2017-04-12 | $42.42 | $42.67 | $42.37 | $42.64 | $36.32 | 392,128 |
2017-04-11 | $42.48 | $42.52 | $42.26 | $42.49 | $36.20 | 127,856 |
2017-04-10 | $42.37 | $42.45 | $42.28 | $42.43 | $36.15 | 163,545 |
2017-04-07 | $42.47 | $42.54 | $42.34 | $42.37 | $36.09 | 136,842 |
2017-04-06 | $42.37 | $42.55 | $42.37 | $42.53 | $36.23 | 124,787 |
2017-04-05 | $42.40 | $42.54 | $42.27 | $42.33 | $36.06 | 275,825 |
2017-04-04 | $42.16 | $42.36 | $42.09 | $42.33 | $36.06 | 174,214 |
2017-04-03 | $42.29 | $42.32 | $42.03 | $42.30 | $36.03 | 510,775 |
2017-03-31 | $42.16 | $42.42 | $42.16 | $42.32 | $36.05 | 115,440 |
2017-03-30 | $42.30 | $42.30 | $42.08 | $42.09 | $35.86 | 216,083 |
2017-03-29 | $42.04 | $42.34 | $42.04 | $42.32 | $36.05 | 2,124,561 |
2017-03-28 | $42.15 | $42.34 | $42.15 | $42.30 | $36.03 | 139,093 |
2017-03-27 | $41.90 | $42.16 | $41.90 | $42.14 | $35.90 | 160,194 |
2017-03-24 | $41.87 | $42.14 | $41.87 | $42.03 | $35.80 | 125,054 |
2017-03-23 | $41.77 | $41.99 | $41.69 | $41.80 | $35.61 | 255,118 |
2017-03-22 | $41.64 | $41.86 | $41.57 | $41.80 | $35.61 | 105,214 |
2017-03-21 | $41.71 | $41.80 | $41.51 | $41.61 | $35.45 | 314,781 |
2017-03-20 | $41.45 | $41.56 | $41.34 | $41.42 | $35.28 | 127,733 |
2017-03-17 | $41.46 | $41.61 | $41.43 | $41.55 | $35.40 | 119,739 |
2017-03-16 | $41.38 | $41.39 | $41.18 | $41.31 | $35.19 | 178,400 |
2017-03-15 | $40.62 | $41.29 | $40.56 | $41.23 | $35.12 | 152,650 |
2017-03-14 | $40.65 | $40.65 | $40.47 | $40.50 | $34.50 | 114,755 |
2017-03-13 | $40.78 | $40.89 | $40.76 | $40.82 | $34.77 | 262,584 |
2017-03-10 | $40.68 | $40.78 | $40.54 | $40.78 | $34.74 | 115,554 |
2017-03-09 | $40.50 | $40.56 | $40.34 | $40.55 | $34.54 | 178,809 |
2017-03-08 | $40.85 | $40.85 | $40.44 | $40.46 | $34.47 | 143,941 |
2017-03-07 | $40.86 | $40.96 | $40.80 | $40.86 | $34.81 | 219,181 |
2017-03-06 | $40.86 | $40.92 | $40.76 | $40.86 | $34.81 | 205,501 |
2017-03-03 | $40.85 | $40.94 | $40.72 | $40.94 | $34.88 | 267,369 |
2017-03-02 | $40.68 | $40.86 | $40.61 | $40.75 | $34.71 | 177,852 |
2017-03-01 | $40.98 | $41.00 | $40.69 | $40.82 | $34.77 | 225,652 |
2017-02-28 | $40.75 | $40.89 | $40.64 | $40.81 | $34.77 | 184,097 |
2017-02-27 | $40.70 | $40.79 | $40.60 | $40.78 | $34.74 | 124,013 |
2017-02-24 | $40.45 | $40.69 | $40.45 | $40.66 | $34.64 | 237,388 |
2017-02-23 | $40.68 | $40.78 | $40.56 | $40.64 | $34.62 | 335,929 |
2017-02-22 | $40.50 | $40.53 | $40.33 | $40.52 | $34.52 | 180,062 |
2017-02-21 | $40.32 | $40.57 | $40.22 | $40.55 | $34.54 | 180,541 |
2017-02-17 | $40.26 | $40.34 | $40.18 | $40.33 | $34.35 | 214,614 |
2017-02-16 | $40.39 | $40.46 | $40.32 | $40.44 | $34.45 | 228,598 |
2017-02-15 | $40.29 | $40.34 | $40.12 | $40.34 | $34.36 | 186,293 |
2017-02-14 | $40.52 | $40.58 | $40.12 | $40.34 | $34.36 | 229,121 |
2017-02-13 | $40.46 | $40.49 | $40.30 | $40.49 | $34.49 | 227,094 |
2017-02-10 | $40.24 | $40.37 | $40.16 | $40.37 | $34.39 | 219,853 |
2017-02-09 | $40.22 | $40.37 | $40.14 | $40.17 | $34.22 | 198,708 |
2017-02-08 | $39.92 | $40.12 | $39.80 | $40.11 | $34.17 | 154,339 |
2017-02-07 | $39.76 | $39.87 | $39.71 | $39.78 | $33.89 | 214,141 |
2017-02-06 | $39.87 | $39.87 | $39.60 | $39.71 | $33.83 | 145,783 |
2017-02-03 | $39.84 | $40.06 | $39.81 | $39.95 | $34.03 | 381,320 |
2017-02-02 | $39.55 | $39.72 | $39.51 | $39.70 | $33.82 | 1,069,769 |
2017-02-01 | $39.70 | $39.70 | $39.30 | $39.43 | $33.59 | 241,941 |
2017-01-31 | $39.36 | $39.72 | $39.36 | $39.72 | $33.84 | 232,137 |
2017-01-30 | $39.45 | $39.45 | $39.22 | $39.35 | $33.52 | 331,399 |
2017-01-27 | $39.77 | $39.85 | $39.55 | $39.63 | $33.76 | 362,583 |
2017-01-26 | $40.03 | $40.03 | $39.80 | $39.89 | $33.98 | 209,001 |
2017-01-25 | $40.07 | $40.08 | $39.90 | $40.05 | $34.12 | 263,573 |
2017-01-24 | $39.88 | $40.07 | $39.81 | $40.07 | $34.13 | 267,098 |
2017-01-23 | $39.82 | $39.90 | $39.69 | $39.81 | $33.91 | 270,205 |
2017-01-20 | $39.76 | $39.80 | $39.60 | $39.77 | $33.88 | 140,331 |
2017-01-19 | $39.65 | $39.69 | $39.46 | $39.54 | $33.68 | 1,214,404 |
2017-01-18 | $39.99 | $39.99 | $39.69 | $39.75 | $33.86 | 239,521 |
2017-01-17 | $39.79 | $39.99 | $39.70 | $39.93 | $34.02 | 306,200 |
2017-01-13 | $39.75 | $39.80 | $39.59 | $39.79 | $33.90 | 123,105 |
2017-01-12 | $39.56 | $39.73 | $39.56 | $39.69 | $33.81 | 124,286 |
2017-01-11 | $39.23 | $39.60 | $39.18 | $39.58 | $33.71 | 228,036 |
2017-01-10 | $39.50 | $39.50 | $39.23 | $39.25 | $33.44 | 261,403 |
2017-01-09 | $39.62 | $39.63 | $39.44 | $39.50 | $33.65 | 251,548 |
2017-01-06 | $39.53 | $39.66 | $39.49 | $39.60 | $33.73 | 165,803 |
2017-01-05 | $39.46 | $39.66 | $39.36 | $39.64 | $33.77 | 260,148 |
2017-01-04 | $39.30 | $39.41 | $39.27 | $39.41 | $33.57 | 311,219 |
2017-01-03 | $39.20 | $39.26 | $39.08 | $39.19 | $33.39 | 245,117 |
2016-12-30 | $39.22 | $39.25 | $38.96 | $39.04 | $33.26 | 185,309 |
2016-12-29 | $39.03 | $39.19 | $38.92 | $39.14 | $33.34 | 340,640 |
2016-12-28 | $39.15 | $39.15 | $38.79 | $38.79 | $33.04 | 419,432 |
2016-12-27 | $39.20 | $39.24 | $39.00 | $39.18 | $33.38 | 347,504 |
2016-12-23 | $39.11 | $39.12 | $38.94 | $39.12 | $33.33 | 206,866 |
2016-12-22 | $38.87 | $39.12 | $38.81 | $38.94 | $33.17 | 202,652 |
2016-12-21 | $39.57 | $39.66 | $39.48 | $39.54 | $33.23 | 244,720 |
2016-12-20 | $39.49 | $39.65 | $39.44 | $39.48 | $33.18 | 1,047,705 |
2016-12-19 | $39.79 | $39.79 | $39.60 | $39.68 | $33.35 | 354,747 |
2016-12-16 | $39.36 | $39.66 | $39.22 | $39.58 | $33.26 | 303,352 |
2016-12-15 | $39.21 | $39.32 | $38.94 | $39.32 | $33.04 | 4,524,730 |
2016-12-14 | $39.92 | $39.97 | $39.12 | $39.20 | $32.94 | 654,928 |
2016-12-13 | $39.67 | $39.92 | $39.64 | $39.89 | $33.52 | 192,357 |
2016-12-12 | $39.26 | $39.40 | $39.23 | $39.39 | $33.10 | 227,391 |
2016-12-09 | $39.15 | $39.19 | $39.01 | $39.19 | $32.93 | 181,212 |
2016-12-08 | $39.07 | $39.07 | $38.81 | $38.99 | $32.77 | 194,033 |
2016-12-07 | $38.88 | $39.23 | $38.77 | $39.17 | $32.92 | 910,634 |
2016-12-06 | $38.72 | $38.82 | $38.52 | $38.78 | $32.59 | 192,613 |
2016-12-05 | $38.58 | $38.61 | $38.30 | $38.57 | $32.41 | 406,730 |
2016-12-02 | $38.37 | $38.51 | $38.26 | $38.38 | $32.25 | 949,166 |
2016-12-01 | $38.60 | $38.61 | $38.12 | $38.15 | $32.06 | 405,272 |
2016-11-30 | $39.02 | $39.02 | $38.54 | $38.58 | $32.42 | 2,777,563 |
2016-11-29 | $38.64 | $38.91 | $38.63 | $38.87 | $32.66 | 442,875 |
2016-11-28 | $38.73 | $38.86 | $38.69 | $38.77 | $32.58 | 228,617 |
2016-11-25 | $38.50 | $38.64 | $38.48 | $38.62 | $32.45 | 111,282 |
2016-11-23 | $38.49 | $38.49 | $38.28 | $38.35 | $32.23 | 253,370 |
2016-11-22 | $38.66 | $38.66 | $38.32 | $38.51 | $32.36 | 631,956 |
2016-11-21 | $38.03 | $38.37 | $38.03 | $38.37 | $32.24 | 391,363 |
2016-11-18 | $38.04 | $38.12 | $37.87 | $37.96 | $31.90 | 442,021 |
2016-11-17 | $38.18 | $38.28 | $38.06 | $38.17 | $32.08 | 319,559 |
2016-11-16 | $38.10 | $38.10 | $37.76 | $37.92 | $31.87 | 288,522 |
2016-11-15 | $37.72 | $38.18 | $37.70 | $38.18 | $32.08 | 360,823 |
2016-11-14 | $37.78 | $37.78 | $37.33 | $37.54 | $31.55 | 496,185 |
2016-11-11 | $38.36 | $38.36 | $37.73 | $37.90 | $31.85 | 1,007,448 |
2016-11-10 | $39.10 | $39.10 | $38.20 | $38.42 | $32.29 | 620,972 |
2016-11-09 | $39.61 | $39.96 | $39.28 | $39.51 | $33.20 | 1,901,841 |
2016-11-08 | $40.06 | $40.22 | $39.83 | $40.14 | $33.73 | 173,986 |
2016-11-07 | $39.65 | $39.94 | $39.50 | $39.94 | $33.56 | 372,432 |
2016-11-04 | $39.42 | $39.49 | $39.22 | $39.22 | $32.96 | 570,378 |
2016-11-03 | $39.58 | $39.58 | $39.35 | $39.41 | $33.12 | 135,153 |
2016-11-02 | $39.91 | $39.91 | $39.35 | $39.56 | $33.24 | 458,181 |
2016-11-01 | $40.37 | $40.42 | $39.89 | $39.99 | $33.61 | 385,647 |
2016-10-31 | $40.09 | $40.35 | $40.09 | $40.22 | $33.80 | 122,717 |
2016-10-28 | $40.11 | $40.19 | $39.91 | $40.02 | $33.63 | 92,490 |
2016-10-27 | $40.45 | $40.45 | $40.12 | $40.16 | $33.75 | 238,402 |
2016-10-26 | $40.33 | $40.43 | $40.20 | $40.33 | $33.89 | 162,722 |
2016-10-25 | $40.49 | $40.58 | $40.40 | $40.45 | $33.99 | 103,204 |
2016-10-24 | $40.58 | $40.66 | $40.31 | $40.45 | $33.99 | 73,791 |
2016-10-21 | $40.56 | $40.56 | $40.20 | $40.43 | $33.98 | 285,209 |
2016-10-20 | $40.51 | $40.67 | $40.45 | $40.55 | $34.08 | 734,603 |
2016-10-19 | $40.51 | $40.66 | $40.37 | $40.54 | $34.07 | 91,817 |
2016-10-18 | $40.21 | $40.40 | $40.08 | $40.33 | $33.89 | 100,927 |
2016-10-17 | $39.88 | $39.99 | $39.88 | $39.94 | $33.56 | 91,249 |
2016-10-14 | $40.19 | $40.28 | $39.93 | $39.93 | $33.56 | 134,358 |
2016-10-13 | $39.62 | $40.13 | $39.58 | $40.01 | $33.62 | 289,673 |
2016-10-12 | $39.68 | $39.87 | $39.56 | $39.80 | $33.45 | 101,370 |
2016-10-11 | $40.10 | $40.10 | $39.57 | $39.67 | $33.34 | 160,385 |
2016-10-10 | $40.15 | $40.24 | $40.02 | $40.22 | $33.80 | 103,736 |
2016-10-07 | $40.12 | $40.21 | $39.79 | $39.95 | $33.57 | 100,863 |
2016-10-06 | $40.29 | $40.34 | $40.13 | $40.25 | $33.82 | 76,541 |
2016-10-05 | $40.57 | $40.62 | $40.38 | $40.50 | $34.03 | 1,687,538 |
2016-10-04 | $41.14 | $41.14 | $40.46 | $40.58 | $34.10 | 218,591 |
2016-10-03 | $41.39 | $41.58 | $41.03 | $41.20 | $34.62 | 111,381 |
2016-09-30 | $41.61 | $41.66 | $41.45 | $41.56 | $34.93 | 162,414 |
2016-09-29 | $41.88 | $41.88 | $41.25 | $41.37 | $34.77 | 182,600 |
2016-09-28 | $41.49 | $41.83 | $41.16 | $41.83 | $35.15 | 278,459 |
2016-09-27 | $41.36 | $41.52 | $41.25 | $41.42 | $34.81 | 221,726 |
2016-09-26 | $41.54 | $41.62 | $41.40 | $41.42 | $34.81 | 123,066 |
2016-09-23 | $41.77 | $41.84 | $41.66 | $41.66 | $35.01 | 113,276 |
2016-09-22 | $42.06 | $42.20 | $41.90 | $42.01 | $35.30 | 278,208 |
2016-09-21 | $41.15 | $41.70 | $41.05 | $41.68 | $35.03 | 153,947 |
2016-09-20 | $41.25 | $41.25 | $40.96 | $40.98 | $34.44 | 75,077 |
2016-09-19 | $41.07 | $41.07 | $40.95 | $40.96 | $34.42 | 59,606 |
2016-09-16 | $40.64 | $40.74 | $40.40 | $40.70 | $34.20 | 36,993 |
2016-09-15 | $40.60 | $40.88 | $40.54 | $40.77 | $34.26 | 228,423 |
2016-09-14 | $40.69 | $40.83 | $40.47 | $40.56 | $34.08 | 104,187 |
2016-09-13 | $41.04 | $41.04 | $40.45 | $40.51 | $34.04 | 878,576 |
2016-09-12 | $40.88 | $41.49 | $40.78 | $41.45 | $34.83 | 130,245 |
2016-09-09 | $42.01 | $42.01 | $41.17 | $41.18 | $34.61 | 97,306 |
2016-09-08 | $42.15 | $42.46 | $42.15 | $42.36 | $35.60 | 87,012 |
2016-09-07 | $42.08 | $42.13 | $41.97 | $42.09 | $35.37 | 160,392 |
2016-09-06 | $41.57 | $42.05 | $41.57 | $41.98 | $35.28 | 108,647 |
2016-09-02 | $41.18 | $41.40 | $41.12 | $41.35 | $34.75 | 91,128 |
2016-09-01 | $40.80 | $40.93 | $40.72 | $40.93 | $34.40 | 77,174 |
2016-08-31 | $40.82 | $40.82 | $40.54 | $40.80 | $34.29 | 74,399 |
2016-08-30 | $41.12 | $41.24 | $40.81 | $40.91 | $34.38 | 93,705 |
2016-08-29 | $40.89 | $41.15 | $40.89 | $41.15 | $34.58 | 60,465 |
2016-08-26 | $41.53 | $41.80 | $40.85 | $40.94 | $34.40 | 82,327 |
2016-08-25 | $41.56 | $41.58 | $41.41 | $41.43 | $34.82 | 180,337 |
2016-08-24 | $41.75 | $41.75 | $41.49 | $41.55 | $34.92 | 512,089 |
2016-08-23 | $41.85 | $41.88 | $41.66 | $41.66 | $35.01 | 48,905 |
2016-08-22 | $41.54 | $41.67 | $41.47 | $41.59 | $34.95 | 42,511 |
2016-08-19 | $41.87 | $41.87 | $41.52 | $41.65 | $35.00 | 55,242 |
2016-08-18 | $41.66 | $42.03 | $41.64 | $42.03 | $35.32 | 60,463 |
2016-08-17 | $41.32 | $41.57 | $41.09 | $41.56 | $34.93 | 55,180 |
2016-08-16 | $41.60 | $41.60 | $41.43 | $41.43 | $34.82 | 56,968 |
2016-08-15 | $41.77 | $41.88 | $41.64 | $41.65 | $35.00 | 106,109 |
2016-08-12 | $41.76 | $41.90 | $41.65 | $41.70 | $35.04 | 123,878 |
2016-08-11 | $41.47 | $41.64 | $41.41 | $41.62 | $34.98 | 126,625 |
2016-08-10 | $41.48 | $41.53 | $41.30 | $41.33 | $34.73 | 80,879 |
2016-08-09 | $41.40 | $41.54 | $41.31 | $41.36 | $34.76 | 53,965 |
2016-08-08 | $41.30 | $41.47 | $41.30 | $41.36 | $34.76 | 141,748 |
2016-08-05 | $41.40 | $41.40 | $41.11 | $41.23 | $34.65 | 576,667 |
2016-08-04 | $41.11 | $41.37 | $41.11 | $41.24 | $34.66 | 47,293 |
2016-08-03 | $40.95 | $41.15 | $40.83 | $41.11 | $34.54 | 97,727 |
2016-08-02 | $41.35 | $41.35 | $40.94 | $41.12 | $34.56 | 137,483 |
2016-08-01 | $41.40 | $41.49 | $41.11 | $41.12 | $34.55 | 118,430 |
2016-07-29 | $41.20 | $41.56 | $41.07 | $41.52 | $34.89 | 89,122 |
2016-07-28 | $40.89 | $41.06 | $40.85 | $41.04 | $34.49 | 70,703 |
2016-07-27 | $41.14 | $41.17 | $40.72 | $40.85 | $34.33 | 53,185 |
2016-07-26 | $41.16 | $41.27 | $41.00 | $41.06 | $34.51 | 63,114 |
2016-07-25 | $41.22 | $41.27 | $41.04 | $41.09 | $34.53 | 37,592 |
2016-07-22 | $41.15 | $41.24 | $41.08 | $41.22 | $34.64 | 44,976 |
2016-07-21 | $41.08 | $41.21 | $41.01 | $41.11 | $34.55 | 67,932 |
2016-07-20 | $41.24 | $41.24 | $41.00 | $41.15 | $34.58 | 1,128,452 |
2016-07-19 | $41.01 | $41.04 | $40.87 | $41.00 | $34.45 | 20,263 |
2016-07-18 | $40.89 | $41.16 | $40.89 | $41.08 | $34.52 | 55,860 |
2016-07-15 | $40.90 | $41.01 | $40.78 | $40.92 | $34.39 | 65,755 |
2016-07-14 | $41.03 | $41.07 | $40.91 | $40.98 | $34.44 | 93,860 |
2016-07-13 | $40.94 | $40.98 | $40.75 | $40.86 | $34.34 | 67,345 |
2016-07-12 | $41.00 | $41.07 | $40.85 | $40.85 | $34.33 | 183,415 |
2016-07-11 | $40.67 | $40.79 | $40.55 | $40.70 | $34.20 | 72,145 |
2016-07-08 | $40.26 | $40.45 | $40.23 | $40.45 | $33.99 | 33,782 |
2016-07-07 | $40.38 | $40.48 | $39.84 | $40.01 | $33.62 | 96,764 |
2016-07-06 | $40.06 | $40.33 | $39.79 | $40.29 | $33.86 | 196,748 |
2016-07-05 | $40.39 | $40.47 | $40.13 | $40.24 | $33.82 | 78,427 |
2016-07-01 | $40.58 | $40.74 | $40.37 | $40.49 | $34.03 | 196,888 |
2016-06-30 | $39.88 | $40.48 | $39.80 | $40.46 | $34.00 | 170,951 |
2016-06-29 | $39.53 | $39.78 | $39.46 | $39.71 | $33.37 | 68,882 |
2016-06-28 | $38.95 | $39.09 | $38.72 | $39.07 | $32.83 | 109,600 |
2016-06-27 | $38.34 | $38.36 | $37.88 | $38.26 | $32.15 | 73,125 |
2016-06-24 | $38.36 | $39.26 | $38.36 | $38.46 | $32.32 | 88,315 |
2016-06-23 | $40.46 | $40.78 | $40.32 | $40.71 | $34.21 | 133,667 |
2016-06-22 | $40.26 | $40.26 | $39.93 | $39.93 | $33.56 | 72,989 |
2016-06-21 | $40.08 | $40.30 | $39.85 | $40.12 | $33.72 | 39,366 |
2016-06-20 | $40.73 | $40.76 | $40.47 | $40.53 | $33.53 | 48,048 |
2016-06-17 | $39.84 | $40.09 | $39.76 | $40.06 | $33.14 | 36,782 |
2016-06-16 | $39.27 | $39.72 | $39.01 | $39.71 | $32.85 | 152,785 |
2016-06-15 | $39.60 | $39.95 | $39.53 | $39.53 | $32.70 | 49,422 |
2016-06-14 | $39.58 | $39.66 | $39.31 | $39.53 | $32.70 | 54,516 |
2016-06-13 | $39.71 | $40.02 | $39.55 | $39.75 | $32.89 | 44,135 |
2016-06-10 | $40.36 | $40.41 | $39.94 | $40.05 | $33.13 | 32,895 |
2016-06-09 | $40.65 | $40.90 | $40.64 | $40.85 | $33.80 | 111,925 |
2016-06-08 | $40.91 | $40.98 | $40.77 | $40.85 | $33.80 | 161,162 |
2016-06-07 | $40.61 | $40.86 | $40.61 | $40.76 | $33.72 | 95,227 |
2016-06-06 | $40.44 | $40.62 | $40.40 | $40.53 | $33.53 | 198,202 |
2016-06-03 | $40.00 | $40.37 | $39.99 | $40.31 | $33.35 | 43,436 |
2016-06-02 | $39.62 | $39.77 | $39.52 | $39.77 | $32.90 | 78,822 |
2016-06-01 | $39.64 | $39.82 | $39.47 | $39.82 | $32.94 | 513,654 |
2016-05-31 | $39.76 | $40.04 | $39.66 | $39.82 | $32.94 | 72,269 |
2016-05-27 | $39.78 | $39.89 | $39.70 | $39.80 | $32.93 | 31,006 |
2016-05-26 | $39.77 | $39.92 | $39.65 | $39.78 | $32.91 | 187,045 |
2016-05-25 | $39.62 | $39.73 | $39.56 | $39.67 | $32.82 | 26,166 |
2016-05-24 | $39.48 | $39.57 | $39.37 | $39.53 | $32.70 | 59,897 |
2016-05-23 | $39.36 | $39.49 | $39.22 | $39.25 | $32.47 | 42,786 |
2016-05-20 | $39.46 | $39.50 | $39.32 | $39.50 | $32.68 | 160,438 |
2016-05-19 | $39.02 | $39.30 | $38.88 | $39.26 | $32.48 | 161,908 |
2016-05-18 | $39.65 | $39.92 | $39.22 | $39.36 | $32.56 | 114,231 |
2016-05-17 | $39.90 | $40.09 | $39.71 | $39.81 | $32.94 | 37,605 |
2016-05-16 | $39.62 | $40.00 | $39.62 | $39.95 | $33.05 | 58,967 |
2016-05-13 | $39.69 | $39.82 | $39.46 | $39.54 | $32.71 | 36,538 |
2016-05-12 | $40.07 | $40.34 | $39.73 | $39.89 | $33.00 | 23,484 |
2016-05-11 | $39.68 | $39.87 | $39.58 | $39.78 | $32.91 | 29,818 |
2016-05-10 | $39.58 | $39.88 | $39.58 | $39.86 | $32.98 | 46,926 |
2016-05-09 | $39.53 | $39.54 | $39.31 | $39.44 | $32.63 | 44,949 |
2016-05-06 | $39.55 | $39.76 | $39.45 | $39.61 | $32.77 | 29,091 |
2016-05-05 | $39.80 | $40.04 | $39.65 | $39.76 | $32.89 | 57,743 |
2016-05-04 | $39.58 | $39.80 | $39.58 | $39.75 | $32.89 | 122,480 |
2016-05-03 | $39.90 | $39.99 | $39.73 | $39.85 | $32.97 | 369,850 |
2016-05-02 | $40.24 | $40.32 | $39.94 | $40.22 | $33.28 | 461,069 |
2016-04-29 | $39.93 | $39.99 | $39.73 | $39.97 | $33.07 | 83,598 |
2016-04-28 | $39.84 | $40.08 | $39.76 | $39.86 | $32.98 | 36,521 |
2016-04-27 | $39.58 | $40.00 | $39.21 | $39.89 | $33.00 | 153,976 |
2016-04-26 | $39.58 | $39.65 | $39.44 | $39.50 | $32.68 | 65,409 |
2016-04-25 | $39.25 | $39.31 | $39.10 | $39.24 | $32.46 | 73,392 |
2016-04-22 | $39.17 | $39.41 | $39.15 | $39.33 | $32.54 | 82,008 |
2016-04-21 | $39.66 | $39.66 | $39.12 | $39.23 | $32.46 | 134,820 |
2016-04-20 | $40.08 | $40.08 | $39.68 | $39.68 | $32.83 | 307,898 |
2016-04-19 | $39.76 | $39.99 | $39.74 | $39.96 | $33.06 | 33,133 |
2016-04-18 | $39.16 | $39.65 | $39.08 | $39.58 | $32.75 | 40,161 |
2016-04-15 | $39.17 | $39.36 | $39.17 | $39.27 | $32.49 | 65,330 |
2016-04-14 | $39.46 | $39.52 | $39.28 | $39.35 | $32.56 | 45,875 |
2016-04-13 | $39.64 | $39.64 | $39.32 | $39.50 | $32.68 | 47,797 |
2016-04-12 | $38.87 | $39.45 | $38.87 | $39.34 | $32.55 | 41,347 |
2016-04-11 | $39.07 | $39.15 | $38.86 | $38.86 | $32.15 | 66,464 |
2016-04-08 | $38.54 | $38.86 | $38.54 | $38.73 | $32.04 | 97,638 |
2016-04-07 | $38.09 | $38.34 | $38.02 | $38.11 | $31.53 | 19,170 |
2016-04-06 | $38.03 | $38.45 | $38.02 | $38.43 | $31.79 | 54,592 |
2016-04-05 | $38.19 | $38.19 | $37.25 | $37.97 | $31.41 | 300,447 |
2016-04-04 | $38.92 | $38.92 | $38.57 | $38.62 | $31.95 | 1,020,701 |
2016-04-01 | $38.67 | $38.92 | $38.54 | $38.86 | $32.15 | 141,084 |
2016-03-31 | $39.14 | $39.19 | $39.05 | $39.09 | $32.34 | 188,241 |
2016-03-30 | $38.99 | $39.27 | $38.95 | $39.04 | $32.30 | 152,265 |
2016-03-29 | $38.19 | $38.77 | $38.02 | $38.77 | $32.08 | 72,310 |
2016-03-28 | $38.53 | $38.53 | $38.19 | $38.19 | $31.60 | 44,016 |
2016-03-24 | $37.81 | $38.31 | $37.81 | $38.31 | $31.70 | 64,111 |
2016-03-23 | $38.34 | $38.34 | $38.11 | $38.11 | $31.53 | 86,002 |
2016-03-22 | $38.35 | $38.57 | $38.35 | $38.46 | $31.82 | 122,348 |
2016-03-21 | $38.62 | $38.66 | $38.44 | $38.53 | $31.88 | 355,264 |
2016-03-18 | $38.78 | $38.84 | $38.62 | $38.64 | $31.97 | 41,736 |
2016-03-17 | $38.32 | $38.87 | $38.28 | $38.79 | $32.09 | 49,740 |
2016-03-16 | $37.46 | $38.30 | $37.39 | $38.26 | $31.65 | 136,497 |
2016-03-15 | $37.71 | $37.76 | $37.56 | $37.75 | $31.23 | 35,608 |
2016-03-14 | $38.02 | $38.10 | $37.88 | $38.00 | $31.44 | 42,362 |
2016-03-11 | $37.90 | $38.16 | $37.89 | $38.10 | $31.52 | 173,120 |
2016-03-10 | $37.67 | $37.69 | $37.10 | $37.41 | $30.95 | 105,593 |
2016-03-09 | $37.21 | $37.51 | $37.21 | $37.31 | $30.87 | 389,719 |
2016-03-08 | $37.21 | $37.31 | $37.06 | $37.08 | $30.68 | 656,300 |
2016-03-07 | $36.99 | $37.44 | $36.91 | $37.34 | $30.89 | 131,502 |
2016-03-04 | $37.17 | $37.45 | $37.02 | $37.30 | $30.86 | 77,890 |
2016-03-03 | $36.71 | $36.98 | $36.63 | $36.96 | $30.58 | 124,148 |
2016-03-02 | $36.33 | $36.66 | $36.17 | $36.58 | $30.26 | 111,012 |
2016-03-01 | $36.57 | $36.67 | $36.37 | $36.67 | $30.34 | 361,407 |
2016-02-29 | $35.95 | $36.29 | $35.95 | $35.99 | $29.78 | 54,260 |
2016-02-26 | $36.49 | $36.49 | $36.00 | $36.03 | $29.81 | 115,423 |
2016-02-25 | $36.16 | $36.45 | $36.04 | $36.45 | $30.16 | 160,672 |
2016-02-24 | $35.52 | $36.12 | $35.52 | $36.08 | $29.85 | 54,990 |
2016-02-23 | $36.23 | $36.24 | $35.96 | $36.00 | $29.78 | 69,504 |
2016-02-22 | $36.20 | $36.44 | $36.20 | $36.38 | $30.10 | 102,916 |
2016-02-19 | $35.80 | $35.93 | $35.66 | $35.93 | $29.73 | 68,806 |
2016-02-18 | $36.03 | $36.10 | $35.86 | $35.98 | $29.77 | 101,537 |
2016-02-17 | $35.54 | $35.87 | $35.47 | $35.81 | $29.63 | 1,092,318 |
2016-02-16 | $35.27 | $35.34 | $34.99 | $35.34 | $29.24 | 156,570 |
2016-02-12 | $34.63 | $34.79 | $34.44 | $34.74 | $28.74 | 90,312 |
2016-02-11 | $34.44 | $34.66 | $34.17 | $34.44 | $28.49 | 121,639 |
2016-02-10 | $35.09 | $35.20 | $34.77 | $34.96 | $28.92 | 196,067 |
2016-02-09 | $34.71 | $35.15 | $34.71 | $34.98 | $28.94 | 106,046 |
2016-02-08 | $35.32 | $35.44 | $34.85 | $35.15 | $29.08 | 62,689 |
2016-02-05 | $35.95 | $35.95 | $35.71 | $35.79 | $29.61 | 76,269 |
2016-02-04 | $36.02 | $36.29 | $35.97 | $36.12 | $29.88 | 205,348 |
2016-02-03 | $35.72 | $36.11 | $35.36 | $36.07 | $29.84 | 272,394 |
2016-02-02 | $35.52 | $35.53 | $35.30 | $35.31 | $29.21 | 1,143,871 |
2016-02-01 | $35.76 | $36.08 | $35.58 | $36.01 | $29.79 | 123,399 |
2016-01-29 | $35.43 | $35.89 | $35.43 | $35.89 | $29.69 | 289,136 |
2016-01-28 | $35.16 | $35.35 | $34.92 | $35.27 | $29.18 | 695,249 |
2016-01-27 | $34.81 | $35.19 | $34.54 | $34.74 | $28.74 | 81,041 |
2016-01-26 | $34.41 | $34.83 | $34.38 | $34.83 | $28.82 | 112,620 |
2016-01-25 | $34.61 | $34.77 | $34.21 | $34.24 | $28.33 | 181,481 |
2016-01-22 | $34.41 | $34.87 | $34.31 | $34.80 | $28.79 | 261,147 |
2016-01-21 | $33.20 | $33.90 | $33.03 | $33.73 | $27.91 | 282,542 |
2016-01-20 | $33.38 | $33.43 | $32.55 | $33.08 | $27.37 | 514,607 |
2016-01-19 | $33.91 | $34.02 | $33.48 | $33.76 | $27.93 | 209,408 |
2016-01-15 | $33.51 | $33.70 | $33.23 | $33.48 | $27.70 | 112,632 |
2016-01-14 | $33.88 | $34.54 | $33.81 | $34.41 | $28.47 | 129,621 |
2016-01-13 | $34.39 | $34.50 | $33.71 | $33.80 | $27.96 | 97,570 |
2016-01-12 | $34.53 | $34.60 | $33.96 | $34.27 | $28.35 | 433,574 |
2016-01-11 | $34.60 | $34.60 | $34.16 | $34.34 | $28.41 | 85,502 |
2016-01-08 | $34.60 | $34.64 | $34.30 | $34.35 | $28.42 | 89,622 |
2016-01-07 | $34.44 | $34.90 | $34.36 | $34.48 | $28.53 | 202,274 |
2016-01-06 | $35.08 | $35.30 | $34.91 | $35.15 | $29.08 | 56,141 |
2016-01-05 | $35.53 | $35.67 | $35.25 | $35.62 | $29.47 | 131,819 |
2016-01-04 | $35.43 | $35.71 | $35.15 | $35.61 | $29.46 | 145,154 |
2015-12-31 | $35.99 | $36.15 | $35.79 | $35.94 | $29.73 | 616,589 |
2015-12-30 | $36.31 | $36.46 | $36.14 | $36.16 | $29.92 | 794,288 |
2015-12-29 | $36.42 | $36.58 | $36.31 | $36.45 | $30.16 | 496,934 |
2015-12-28 | $36.27 | $36.27 | $36.02 | $36.12 | $29.88 | 402,008 |
2015-12-24 | $36.47 | $36.52 | $36.24 | $36.35 | $30.07 | 441,961 |
2015-12-23 | $35.87 | $36.44 | $35.86 | $36.40 | $30.12 | 998,136 |
2015-12-22 | $35.34 | $35.70 | $35.24 | $35.60 | $29.45 | 1,021,162 |
2015-12-21 | $35.33 | $35.59 | $35.04 | $35.25 | $29.16 | 709,366 |
2015-12-18 | $36.02 | $36.12 | $35.82 | $35.83 | $29.12 | 297,085 |
2015-12-17 | $36.48 | $36.48 | $36.08 | $36.12 | $29.35 | 537,307 |
2015-12-16 | $36.04 | $36.67 | $36.04 | $36.53 | $29.69 | 193,205 |
2015-12-15 | $35.89 | $36.12 | $35.89 | $35.94 | $29.21 | 572,068 |
2015-12-14 | $35.80 | $35.82 | $35.37 | $35.67 | $28.99 | 277,123 |
2015-12-11 | $36.01 | $36.04 | $35.59 | $35.71 | $29.02 | 207,348 |
2015-12-10 | $36.45 | $36.68 | $36.30 | $36.37 | $29.56 | 331,596 |
2015-12-09 | $36.24 | $36.77 | $36.19 | $36.52 | $29.68 | 302,859 |
2015-12-08 | $35.96 | $36.31 | $35.83 | $36.17 | $29.39 | 342,222 |
2015-12-07 | $36.67 | $36.71 | $36.15 | $36.42 | $29.60 | 302,283 |
2015-12-04 | $36.81 | $37.05 | $36.60 | $36.95 | $30.03 | 559,901 |
2015-12-03 | $37.32 | $37.39 | $36.68 | $36.81 | $29.91 | 606,006 |
2015-12-02 | $37.64 | $37.64 | $37.00 | $37.12 | $30.17 | 138,073 |
2015-12-01 | $37.83 | $37.92 | $37.65 | $37.89 | $30.79 | 315,432 |
2015-11-30 | $37.78 | $37.90 | $37.67 | $37.72 | $30.65 | 272,009 |
2015-11-27 | $37.72 | $37.78 | $37.66 | $37.68 | $30.62 | 48,745 |
2015-11-25 | $37.81 | $37.85 | $37.69 | $37.69 | $30.63 | 915,469 |
2015-11-24 | $37.56 | $37.96 | $37.55 | $37.85 | $30.76 | 130,379 |
2015-11-23 | $38.07 | $38.22 | $37.80 | $37.85 | $30.76 | 145,763 |
2015-11-20 | $38.42 | $38.57 | $38.13 | $38.19 | $31.03 | 165,450 |
2015-11-19 | $38.32 | $38.44 | $38.25 | $38.35 | $31.16 | 68,538 |
2015-11-18 | $37.87 | $38.15 | $37.70 | $38.13 | $30.99 | 52,641 |
2015-11-17 | $38.04 | $38.11 | $37.66 | $37.75 | $30.68 | 107,944 |
2015-11-16 | $37.24 | $37.96 | $37.24 | $37.92 | $30.82 | 129,295 |
2015-11-13 | $37.47 | $37.56 | $37.31 | $37.44 | $30.43 | 129,059 |
2015-11-12 | $37.76 | $37.91 | $37.53 | $37.55 | $30.51 | 245,740 |
2015-11-11 | $38.13 | $38.13 | $37.84 | $37.95 | $30.84 | 42,867 |
2015-11-10 | $37.79 | $37.99 | $37.77 | $37.96 | $30.85 | 202,736 |
2015-11-09 | $38.05 | $38.05 | $37.74 | $37.91 | $30.81 | 113,923 |
2015-11-06 | $38.72 | $38.72 | $38.13 | $38.36 | $31.17 | 74,894 |
2015-11-05 | $39.33 | $39.44 | $39.01 | $39.11 | $31.78 | 108,394 |
2015-11-04 | $39.57 | $39.58 | $39.16 | $39.32 | $31.95 | 56,149 |
2015-11-03 | $39.25 | $39.73 | $39.25 | $39.61 | $32.19 | 99,803 |
2015-11-02 | $39.47 | $39.57 | $39.35 | $39.46 | $32.07 | 114,633 |
2015-10-30 | $39.31 | $39.57 | $39.22 | $39.35 | $31.98 | 106,118 |
2015-10-29 | $39.19 | $39.25 | $38.95 | $39.18 | $31.84 | 26,999 |
2015-10-28 | $39.66 | $39.84 | $39.23 | $39.52 | $32.12 | 72,970 |
2015-10-27 | $39.64 | $39.64 | $39.33 | $39.50 | $32.10 | 155,800 |
2015-10-26 | $40.04 | $40.04 | $39.80 | $39.86 | $32.39 | 54,147 |
2015-10-23 | $40.57 | $40.59 | $40.09 | $40.22 | $32.68 | 66,099 |
2015-10-22 | $40.23 | $40.49 | $40.14 | $40.32 | $32.77 | 95,026 |
2015-10-21 | $40.38 | $40.43 | $40.06 | $40.11 | $32.59 | 136,554 |
2015-10-20 | $40.15 | $40.47 | $40.15 | $40.38 | $32.81 | 77,296 |
2015-10-19 | $40.23 | $40.28 | $39.97 | $40.24 | $32.70 | 82,981 |
2015-10-16 | $40.34 | $40.45 | $40.25 | $40.43 | $32.86 | 63,762 |
2015-10-15 | $40.01 | $40.38 | $39.88 | $40.31 | $32.76 | 126,676 |
2015-10-14 | $39.75 | $39.94 | $39.68 | $39.84 | $32.38 | 41,138 |
2015-10-13 | $39.65 | $39.95 | $39.51 | $39.59 | $32.17 | 92,704 |
2015-10-12 | $39.97 | $39.97 | $39.77 | $39.87 | $32.40 | 142,794 |
2015-10-09 | $40.06 | $40.06 | $39.73 | $39.91 | $32.43 | 100,379 |
2015-10-08 | $39.44 | $40.03 | $39.40 | $39.93 | $32.45 | 93,694 |
2015-10-07 | $39.58 | $39.82 | $39.41 | $39.71 | $32.27 | 712,687 |
2015-10-06 | $39.19 | $39.43 | $39.09 | $39.33 | $31.96 | 92,958 |
2015-10-05 | $38.80 | $39.33 | $38.80 | $39.30 | $31.94 | 117,018 |
2015-10-02 | $37.60 | $38.55 | $37.60 | $38.54 | $31.32 | 227,605 |
2015-10-01 | $37.77 | $38.03 | $37.42 | $37.79 | $30.71 | 85,385 |
2015-09-30 | $37.42 | $37.77 | $37.28 | $37.73 | $30.66 | 83,267 |
2015-09-29 | $37.30 | $37.35 | $36.86 | $37.04 | $30.10 | 292,105 |
2015-09-28 | $37.72 | $37.81 | $37.23 | $37.24 | $30.26 | 91,284 |
2015-09-25 | $37.93 | $38.08 | $37.65 | $37.78 | $30.70 | 113,963 |
2015-09-24 | $37.23 | $37.66 | $37.19 | $37.60 | $30.56 | 89,225 |
2015-09-23 | $37.75 | $37.77 | $37.41 | $37.43 | $30.42 | 128,434 |
2015-09-22 | $37.78 | $37.98 | $37.55 | $37.70 | $30.64 | 94,042 |
2015-09-21 | $38.22 | $38.36 | $38.09 | $38.29 | $31.12 | 446,053 |
2015-09-18 | $38.05 | $38.42 | $38.03 | $38.03 | $30.90 | 87,850 |
2015-09-17 | $38.32 | $38.95 | $38.08 | $38.52 | $31.30 | 70,861 |
2015-09-16 | $37.95 | $38.39 | $37.95 | $38.37 | $31.18 | 68,078 |
2015-09-15 | $37.68 | $37.91 | $37.58 | $37.90 | $30.80 | 49,389 |
2015-09-14 | $37.69 | $37.81 | $37.58 | $37.72 | $30.65 | 187,264 |
2015-09-11 | $37.73 | $37.90 | $37.57 | $37.90 | $30.80 | 96,265 |
2015-09-10 | $37.86 | $38.15 | $37.76 | $37.89 | $30.79 | 81,004 |
2015-09-09 | $38.46 | $38.46 | $37.70 | $37.71 | $30.64 | 137,908 |
2015-09-08 | $38.05 | $38.19 | $37.89 | $38.11 | $30.97 | 121,563 |
2015-09-04 | $37.49 | $37.49 | $37.18 | $37.28 | $30.30 | 197,420 |
2015-09-03 | $37.91 | $38.26 | $37.79 | $37.85 | $30.76 | 143,132 |
2015-09-02 | $38.13 | $38.13 | $37.47 | $37.91 | $30.81 | 279,785 |
2015-09-01 | $37.88 | $38.00 | $37.42 | $37.55 | $30.51 | 260,259 |
2015-08-31 | $38.67 | $38.76 | $38.33 | $38.65 | $31.41 | 110,264 |
2015-08-28 | $38.68 | $38.88 | $38.62 | $38.85 | $31.57 | 305,288 |
2015-08-27 | $38.48 | $38.95 | $38.41 | $38.82 | $31.55 | 87,360 |
2015-08-26 | $38.15 | $38.23 | $37.45 | $38.21 | $31.05 | 163,619 |
2015-08-25 | $38.55 | $38.81 | $37.40 | $37.40 | $30.39 | 204,747 |
2015-08-24 | $38.41 | $38.74 | $36.36 | $37.80 | $30.72 | 356,599 |
2015-08-21 | $39.77 | $39.97 | $39.19 | $39.19 | $31.85 | 111,675 |
2015-08-20 | $40.30 | $40.38 | $39.86 | $39.91 | $32.43 | 87,292 |
2015-08-19 | $40.60 | $40.81 | $40.32 | $40.61 | $33.00 | 86,880 |
2015-08-18 | $40.90 | $40.92 | $40.67 | $40.81 | $33.16 | 116,997 |
2015-08-17 | $40.86 | $41.17 | $40.86 | $41.11 | $33.41 | 100,730 |
2015-08-14 | $40.77 | $41.03 | $40.77 | $40.98 | $33.30 | 161,705 |
2015-08-13 | $40.86 | $40.87 | $40.61 | $40.76 | $33.12 | 93,850 |
2015-08-12 | $40.38 | $41.00 | $40.38 | $41.00 | $33.32 | 129,664 |
2015-08-11 | $40.51 | $40.66 | $40.40 | $40.57 | $32.97 | 211,976 |
BTC iShares Global Infrastructure ETF (IGF) News Headlines
Recent BTC iShares Global Infrastructure ETF (IGF) News
Similar Companies to BTC iShares Global Infrastructure ETF (IGF) 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 | -- | -- | -- |