iShares Core MSCI Pacific ETF (IPAC) Exchange: NYSE ARCA
Data as of June 25, 2025
$67.96 ($0.23) 0.34%
iShares Core MSCI Pacific ETF - Daily Information
Click for more stock information on iShares Core MSCI Pacific ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $68.09 |
Previous Close | $67.96 |
High | $68.14 |
Low | $67.80 |
Adjusted Open | $68.09 |
Previous Adjusted Close | $67.96 |
Adjusted High | $68.14 |
Adjusted Low | $67.80 |
About iShares Core MSCI Pacific ETF (IPAC)
The Fund seeks to track the investment results of the MSCI Pacific IMI (the “Underlying Index”), a free float-adjusted market capitalization-weighted index which consists of securities from the following five countries or regions: Australia, Hong Kong, Japan, New Zealand and Singapore. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core MSCI Pacific ETF (IPAC)
Historical Stock Data for iShares Core MSCI Pacific ETF (IPAC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-06 | $68.09 | $68.14 | $67.80 | $67.96 | $67.96 | 71,263 |
2025-06-05 | $68.04 | $68.04 | $67.65 | $67.73 | $67.73 | 112,310 |
2025-06-04 | $67.91 | $68.30 | $67.90 | $68.12 | $68.12 | 62,936 |
2025-06-03 | $67.87 | $68.02 | $67.68 | $67.93 | $67.93 | 148,941 |
2025-06-02 | $67.89 | $68.45 | $67.72 | $68.44 | $68.44 | 90,232 |
2025-05-30 | $67.49 | $67.53 | $67.03 | $67.48 | $67.48 | 33,116 |
2025-05-29 | $67.46 | $67.46 | $67.00 | $67.39 | $67.39 | 61,397 |
2025-05-28 | $67.20 | $67.27 | $67.02 | $67.10 | $67.10 | 158,973 |
2025-05-27 | $67.85 | $68.08 | $67.64 | $68.03 | $68.03 | 62,800 |
2025-05-23 | $66.15 | $66.89 | $66.15 | $66.74 | $66.74 | 95,962 |
2025-05-22 | $66.15 | $66.37 | $66.05 | $66.18 | $66.18 | 44,673 |
2025-05-21 | $66.51 | $66.88 | $66.11 | $66.15 | $66.15 | 68,748 |
2025-05-20 | $66.52 | $66.70 | $66.46 | $66.61 | $66.61 | 69,726 |
2025-05-19 | $65.98 | $66.43 | $65.98 | $66.43 | $66.43 | 88,124 |
2025-05-16 | $66.21 | $66.32 | $66.00 | $66.25 | $66.25 | 199,807 |
2025-05-15 | $65.95 | $66.25 | $65.77 | $66.15 | $66.15 | 37,913 |
2025-05-14 | $66.13 | $66.13 | $65.30 | $65.43 | $65.43 | 56,743 |
2025-05-13 | $65.74 | $66.11 | $65.65 | $65.98 | $65.98 | 74,944 |
2025-05-12 | $66.15 | $66.15 | $65.80 | $66.12 | $66.12 | 177,032 |
2025-05-09 | $65.89 | $65.89 | $65.34 | $65.52 | $65.52 | 97,598 |
2025-05-08 | $65.66 | $65.75 | $65.27 | $65.33 | $65.33 | 107,893 |
2025-05-07 | $65.40 | $65.66 | $65.23 | $65.44 | $65.44 | 76,981 |
2025-05-06 | $65.79 | $66.06 | $65.74 | $65.85 | $65.85 | 42,649 |
2025-05-05 | $65.55 | $65.87 | $65.55 | $65.65 | $65.65 | 57,434 |
2025-05-02 | $65.25 | $65.50 | $65.19 | $65.47 | $65.47 | 64,694 |
2025-05-01 | $64.74 | $64.84 | $64.44 | $64.53 | $64.53 | 451,068 |
2025-04-30 | $64.15 | $64.97 | $63.93 | $64.84 | $64.84 | 89,398 |
2025-04-29 | $64.78 | $65.06 | $64.67 | $64.96 | $64.96 | 41,800 |
2025-04-28 | $64.27 | $64.77 | $64.25 | $64.77 | $64.77 | 39,099 |
2025-04-25 | $63.61 | $64.14 | $63.55 | $64.14 | $64.14 | 51,310 |
2025-04-24 | $63.31 | $63.96 | $63.29 | $63.91 | $63.91 | 42,301 |
2025-04-23 | $63.54 | $63.87 | $63.00 | $63.18 | $63.18 | 43,867 |
2025-04-22 | $62.96 | $63.46 | $62.88 | $63.11 | $63.11 | 70,288 |
2025-04-21 | $62.16 | $62.22 | $61.42 | $61.91 | $61.91 | 66,882 |
2025-04-17 | $61.85 | $62.31 | $61.82 | $62.00 | $62.00 | 47,650 |
2025-04-16 | $61.35 | $61.56 | $60.72 | $60.92 | $60.92 | 182,192 |
2025-04-15 | $61.21 | $61.53 | $61.06 | $61.24 | $61.24 | 115,646 |
2025-04-14 | $60.76 | $61.23 | $60.52 | $60.90 | $60.90 | 81,307 |
2025-04-11 | $58.97 | $60.06 | $58.65 | $59.97 | $59.97 | 469,437 |
2025-04-10 | $59.02 | $59.05 | $57.29 | $58.52 | $58.52 | 147,490 |
2025-04-09 | $55.78 | $60.48 | $55.69 | $60.38 | $60.38 | 326,482 |
2025-04-08 | $58.18 | $58.18 | $55.13 | $55.86 | $55.86 | 377,417 |
2025-04-07 | $54.95 | $57.90 | $54.90 | $55.73 | $55.73 | 423,466 |
2025-04-04 | $57.77 | $57.93 | $56.04 | $56.26 | $56.26 | 280,546 |
2025-04-03 | $60.89 | $60.96 | $60.08 | $60.21 | $60.21 | 131,635 |
2025-04-02 | $61.53 | $62.32 | $61.53 | $62.27 | $62.27 | 89,379 |
2025-04-01 | $61.87 | $62.36 | $61.57 | $62.21 | $62.21 | 759,713 |
2025-03-31 | $61.89 | $62.32 | $61.63 | $62.24 | $62.24 | 101,731 |
2025-03-28 | $62.92 | $63.03 | $62.56 | $62.71 | $62.71 | 28,045 |
2025-03-27 | $63.69 | $63.92 | $63.57 | $63.78 | $63.78 | 245,609 |
2025-03-26 | $64.06 | $64.12 | $63.56 | $63.69 | $63.69 | 42,300 |
2025-03-25 | $64.13 | $64.37 | $64.00 | $64.37 | $64.37 | 111,560 |
2025-03-24 | $63.80 | $63.98 | $63.73 | $63.93 | $63.93 | 45,174 |
2025-03-21 | $63.76 | $63.96 | $63.67 | $63.86 | $63.86 | 78,707 |
2025-03-20 | $63.57 | $64.03 | $63.57 | $63.99 | $63.99 | 33,004 |
2025-03-19 | $63.84 | $64.50 | $63.78 | $64.36 | $64.36 | 35,926 |
2025-03-18 | $63.76 | $63.87 | $63.48 | $63.78 | $63.78 | 41,439 |
2025-03-17 | $63.65 | $64.25 | $63.65 | $64.13 | $64.13 | 133,791 |
2025-03-14 | $62.89 | $63.41 | $62.89 | $63.41 | $63.41 | 62,301 |
2025-03-13 | $62.50 | $62.69 | $62.28 | $62.45 | $62.45 | 43,908 |
2025-03-12 | $62.61 | $62.84 | $62.25 | $62.72 | $62.72 | 86,555 |
2025-03-11 | $62.14 | $62.21 | $61.54 | $61.92 | $61.92 | 94,825 |
2025-03-10 | $62.74 | $62.88 | $61.94 | $62.27 | $62.27 | 52,267 |
2025-03-07 | $63.15 | $63.59 | $62.93 | $63.49 | $63.49 | 59,909 |
2025-03-06 | $63.54 | $63.83 | $63.20 | $63.25 | $63.25 | 80,532 |
2025-03-05 | $63.13 | $63.87 | $63.08 | $63.78 | $63.78 | 53,020 |
2025-03-04 | $62.31 | $63.04 | $61.77 | $62.39 | $62.39 | 70,101 |
2025-03-03 | $63.29 | $63.44 | $62.45 | $62.64 | $62.64 | 544,157 |
2025-02-28 | $61.97 | $62.30 | $61.79 | $62.28 | $62.28 | 39,242 |
2025-02-27 | $63.32 | $63.32 | $62.64 | $62.64 | $62.64 | 35,394 |
2025-02-26 | $63.10 | $63.61 | $63.07 | $63.15 | $63.15 | 29,277 |
2025-02-25 | $63.34 | $63.34 | $62.84 | $63.18 | $63.18 | 28,186 |
2025-02-24 | $63.01 | $63.08 | $62.60 | $62.71 | $62.71 | 38,088 |
2025-02-21 | $63.44 | $63.50 | $62.88 | $62.95 | $62.95 | 68,104 |
2025-02-20 | $63.59 | $63.61 | $63.31 | $63.51 | $63.51 | 55,350 |
2025-02-19 | $63.25 | $63.43 | $63.14 | $63.38 | $63.38 | 42,813 |
2025-02-18 | $63.76 | $63.87 | $63.62 | $63.81 | $63.81 | 63,459 |
2025-02-14 | $63.58 | $63.61 | $63.32 | $63.40 | $63.40 | 34,868 |
2025-02-13 | $62.88 | $63.44 | $62.88 | $63.44 | $63.44 | 153,809 |
2025-02-12 | $62.07 | $62.58 | $62.01 | $62.53 | $62.53 | 84,673 |
2025-02-11 | $62.43 | $62.80 | $62.43 | $62.76 | $62.76 | 310,867 |
2025-02-10 | $62.80 | $62.92 | $62.67 | $62.76 | $62.76 | 51,015 |
2025-02-07 | $62.97 | $63.10 | $62.43 | $62.51 | $62.51 | 28,937 |
2025-02-06 | $63.02 | $63.21 | $62.94 | $63.04 | $63.04 | 30,299 |
2025-02-05 | $62.46 | $62.85 | $62.33 | $62.85 | $62.85 | 284,639 |
2025-02-04 | $61.69 | $62.26 | $61.69 | $62.22 | $62.22 | 34,026 |
2025-02-03 | $61.41 | $61.98 | $61.32 | $61.71 | $61.71 | 51,158 |
2025-01-31 | $62.67 | $62.93 | $62.13 | $62.15 | $62.15 | 47,183 |
2025-01-30 | $62.82 | $63.13 | $62.72 | $62.85 | $62.85 | 38,717 |
2025-01-29 | $62.21 | $62.23 | $61.92 | $62.06 | $62.06 | 59,454 |
2025-01-28 | $62.03 | $62.21 | $61.83 | $62.15 | $62.15 | 35,631 |
2025-01-27 | $61.84 | $61.94 | $61.73 | $61.87 | $61.87 | 61,491 |
2025-01-24 | $61.96 | $62.42 | $61.96 | $62.29 | $62.29 | 42,242 |
2025-01-23 | $61.39 | $61.78 | $61.39 | $61.78 | $61.78 | 65,267 |
2025-01-22 | $61.65 | $61.67 | $61.38 | $61.42 | $61.42 | 82,964 |
2025-01-21 | $61.35 | $61.59 | $61.16 | $61.59 | $61.59 | 82,533 |
2025-01-17 | $60.47 | $60.81 | $60.42 | $60.56 | $60.56 | 43,436 |
2025-01-16 | $60.39 | $60.50 | $60.23 | $60.29 | $60.29 | 137,142 |
2025-01-15 | $60.55 | $60.63 | $60.25 | $60.46 | $60.46 | 133,365 |
2025-01-14 | $59.62 | $59.84 | $59.42 | $59.70 | $59.70 | 85,980 |
2025-01-13 | $59.12 | $59.74 | $59.12 | $59.66 | $59.66 | 89,520 |
2025-01-10 | $60.07 | $60.07 | $59.54 | $59.63 | $59.63 | 129,212 |
2025-01-08 | $60.94 | $61.11 | $60.75 | $61.06 | $61.06 | 171,643 |
2025-01-07 | $61.71 | $61.84 | $61.12 | $61.19 | $61.19 | 125,829 |
2025-01-06 | $61.57 | $61.79 | $61.32 | $61.36 | $61.36 | 61,602 |
2025-01-03 | $60.95 | $61.36 | $60.95 | $61.26 | $61.26 | 62,536 |
2025-01-02 | $61.07 | $61.28 | $60.50 | $60.88 | $60.88 | 345,571 |
2024-12-31 | $60.87 | $61.18 | $60.82 | $61.10 | $61.10 | 67,862 |
2024-12-30 | $61.17 | $61.26 | $60.76 | $61.07 | $61.07 | 67,435 |
2024-12-27 | $61.48 | $61.55 | $61.15 | $61.43 | $61.43 | 106,189 |
2024-12-26 | $61.27 | $61.36 | $61.04 | $61.26 | $61.26 | 103,381 |
2024-12-24 | $60.71 | $60.80 | $60.63 | $60.80 | $60.80 | 41,225 |
2024-12-23 | $60.27 | $60.76 | $60.07 | $60.76 | $60.76 | 163,949 |
2024-12-20 | $59.92 | $60.89 | $59.92 | $60.27 | $60.27 | 124,983 |
2024-12-19 | $60.74 | $60.84 | $60.27 | $60.46 | $60.46 | 220,228 |
2024-12-18 | $61.87 | $61.98 | $60.27 | $60.31 | $60.31 | 74,296 |
2024-12-17 | $61.96 | $62.17 | $61.81 | $61.95 | $61.95 | 76,623 |
2024-12-16 | $63.24 | $63.44 | $63.23 | $63.26 | $61.97 | 51,867 |
2024-12-13 | $63.78 | $63.79 | $63.42 | $63.56 | $62.26 | 59,457 |
2024-12-12 | $64.27 | $64.48 | $64.07 | $64.08 | $62.77 | 50,465 |
2024-12-11 | $64.63 | $64.90 | $64.57 | $64.81 | $63.49 | 81,552 |
2024-12-10 | $64.47 | $64.47 | $64.16 | $64.21 | $62.90 | 47,584 |
2024-12-09 | $65.12 | $65.28 | $64.81 | $64.83 | $64.83 | 37,057 |
2024-12-06 | $65.00 | $65.07 | $64.61 | $64.79 | $64.79 | 72,893 |
2024-12-05 | $65.07 | $65.29 | $64.93 | $65.02 | $65.02 | 131,740 |
2024-12-04 | $65.17 | $65.23 | $64.99 | $65.11 | $65.11 | 53,136 |
2024-12-03 | $65.45 | $65.60 | $65.28 | $65.46 | $65.46 | 71,631 |
2024-12-02 | $64.72 | $64.99 | $64.51 | $64.89 | $64.89 | 126,211 |
2024-11-29 | $63.86 | $64.48 | $63.86 | $64.45 | $64.45 | 18,149 |
2024-11-27 | $63.34 | $63.55 | $63.08 | $63.20 | $63.20 | 126,604 |
2024-11-26 | $63.10 | $63.11 | $62.77 | $63.06 | $63.06 | 141,079 |
2024-11-25 | $63.48 | $63.65 | $63.24 | $63.46 | $63.46 | 199,385 |
2024-11-22 | $62.97 | $63.28 | $62.94 | $63.23 | $63.23 | 55,162 |
2024-11-21 | $62.78 | $63.04 | $62.69 | $62.92 | $62.92 | 41,326 |
2024-11-20 | $62.49 | $62.66 | $62.27 | $62.62 | $62.62 | 35,115 |
2024-11-19 | $62.68 | $63.17 | $62.53 | $63.04 | $63.04 | 43,646 |
2024-11-18 | $62.46 | $63.01 | $62.46 | $62.90 | $62.90 | 48,353 |
2024-11-15 | $62.41 | $62.61 | $62.23 | $62.41 | $62.41 | 74,684 |
2024-11-14 | $62.82 | $62.94 | $62.53 | $62.61 | $62.61 | 62,119 |
2024-11-13 | $62.87 | $62.93 | $62.41 | $62.66 | $62.66 | 52,512 |
2024-11-12 | $63.58 | $63.69 | $62.77 | $63.06 | $63.06 | 45,172 |
2024-11-11 | $64.01 | $64.20 | $63.98 | $64.05 | $64.05 | 39,002 |
2024-11-08 | $64.06 | $64.09 | $63.74 | $63.90 | $63.90 | 59,088 |
2024-11-07 | $64.36 | $64.73 | $64.27 | $64.65 | $64.65 | 49,502 |
2024-11-06 | $63.58 | $63.73 | $62.99 | $63.70 | $63.70 | 40,060 |
2024-11-05 | $63.14 | $63.82 | $63.14 | $63.75 | $63.75 | 24,920 |
2024-11-04 | $63.05 | $63.37 | $62.78 | $62.83 | $62.83 | 43,791 |
2024-11-01 | $62.77 | $63.15 | $62.74 | $62.74 | $62.74 | 30,213 |
2024-10-31 | $62.86 | $62.86 | $62.32 | $62.74 | $62.74 | 69,836 |
2024-10-30 | $63.16 | $63.34 | $63.01 | $63.04 | $63.04 | 34,021 |
2024-10-29 | $63.09 | $63.22 | $62.99 | $63.06 | $63.06 | 26,917 |
2024-10-28 | $62.72 | $62.94 | $62.71 | $62.87 | $62.87 | 42,187 |
2024-10-25 | $62.84 | $62.92 | $62.37 | $62.57 | $62.57 | 85,386 |
2024-10-24 | $62.55 | $62.65 | $62.32 | $62.65 | $62.65 | 64,872 |
2024-10-23 | $62.23 | $62.28 | $61.91 | $62.24 | $62.24 | 49,512 |
2024-10-22 | $63.31 | $63.34 | $63.11 | $63.31 | $63.31 | 40,628 |
2024-10-21 | $64.34 | $64.34 | $63.72 | $63.95 | $63.95 | 44,043 |
2024-10-18 | $64.90 | $64.91 | $64.72 | $64.91 | $64.91 | 33,249 |
2024-10-17 | $64.89 | $64.89 | $64.46 | $64.53 | $64.53 | 42,540 |
2024-10-16 | $64.70 | $64.92 | $64.70 | $64.85 | $64.85 | 44,005 |
2024-10-15 | $65.23 | $65.23 | $64.44 | $64.56 | $64.56 | 52,097 |
2024-10-14 | $65.29 | $65.52 | $65.19 | $65.45 | $65.45 | 26,802 |
2024-10-11 | $65.09 | $65.63 | $65.09 | $65.55 | $65.55 | 36,182 |
2024-10-10 | $64.93 | $65.27 | $64.74 | $65.27 | $65.27 | 37,140 |
2024-10-09 | $64.97 | $65.38 | $64.97 | $65.24 | $65.24 | 47,561 |
2024-10-08 | $65.52 | $65.69 | $65.38 | $65.54 | $65.54 | 120,042 |
2024-10-07 | $65.86 | $65.98 | $65.50 | $65.71 | $65.71 | 75,068 |
2024-10-04 | $66.13 | $66.26 | $65.98 | $66.25 | $66.25 | 39,338 |
2024-10-03 | $65.48 | $65.81 | $65.41 | $65.71 | $65.71 | 68,835 |
2024-10-02 | $66.14 | $66.33 | $65.92 | $66.17 | $66.17 | 192,870 |
2024-10-01 | $66.84 | $66.84 | $66.13 | $66.27 | $66.27 | 870,839 |
2024-09-30 | $66.85 | $66.85 | $66.20 | $66.59 | $66.59 | 31,723 |
2024-09-27 | $66.44 | $66.90 | $65.98 | $66.07 | $66.07 | 26,813 |
2024-09-26 | $67.05 | $67.43 | $66.77 | $67.29 | $67.29 | 118,044 |
2024-09-25 | $65.92 | $65.92 | $65.44 | $65.44 | $65.44 | 39,894 |
2024-09-24 | $65.75 | $65.98 | $65.58 | $65.89 | $65.89 | 58,822 |
2024-09-23 | $65.74 | $66.11 | $65.74 | $66.02 | $66.02 | 20,105 |
2024-09-20 | $65.74 | $65.74 | $65.15 | $65.59 | $65.59 | 25,146 |
2024-09-19 | $65.70 | $65.84 | $65.26 | $65.77 | $65.77 | 31,017 |
2024-09-18 | $64.35 | $64.86 | $63.98 | $64.16 | $64.16 | 62,977 |
2024-09-17 | $64.62 | $64.71 | $64.25 | $64.36 | $64.36 | 38,362 |
2024-09-16 | $64.49 | $64.86 | $64.47 | $64.80 | $64.80 | 21,454 |
2024-09-13 | $64.21 | $64.49 | $64.08 | $64.22 | $64.22 | 22,856 |
2024-09-12 | $63.84 | $64.53 | $63.60 | $64.53 | $64.53 | 38,231 |
2024-09-11 | $63.22 | $63.74 | $62.59 | $63.73 | $63.73 | 30,965 |
2024-09-10 | $63.45 | $63.45 | $62.85 | $63.34 | $63.34 | 43,700 |
2024-09-09 | $63.35 | $63.80 | $63.34 | $63.53 | $63.53 | 28,304 |
2024-09-06 | $63.58 | $63.68 | $62.36 | $62.39 | $62.39 | 141,074 |
2024-09-05 | $64.04 | $64.34 | $63.91 | $64.26 | $64.26 | 75,048 |
2024-09-04 | $63.54 | $64.14 | $63.36 | $63.83 | $63.83 | 325,929 |
2024-09-03 | $64.85 | $64.97 | $64.14 | $64.18 | $64.18 | 28,691 |
2024-08-30 | $65.29 | $65.29 | $64.73 | $65.07 | $65.07 | 88,521 |
2024-08-29 | $64.92 | $65.31 | $64.72 | $64.88 | $64.88 | 43,059 |
2024-08-28 | $64.93 | $65.07 | $64.36 | $64.57 | $64.57 | 24,908 |
2024-08-27 | $64.78 | $65.03 | $64.72 | $64.89 | $64.89 | 25,932 |
2024-08-26 | $64.84 | $64.84 | $64.42 | $64.51 | $64.51 | 56,391 |
2024-08-23 | $64.19 | $65.00 | $64.19 | $64.91 | $64.91 | 35,524 |
2024-08-22 | $64.29 | $64.29 | $63.46 | $63.56 | $63.56 | 27,630 |
2024-08-21 | $63.91 | $64.12 | $63.70 | $63.97 | $63.97 | 36,315 |
2024-08-20 | $63.40 | $63.65 | $63.29 | $63.29 | $63.29 | 51,817 |
2024-08-19 | $63.16 | $63.67 | $63.16 | $63.51 | $63.51 | 26,583 |
2024-08-16 | $62.34 | $62.72 | $62.34 | $62.64 | $62.64 | 29,687 |
2024-08-15 | $61.94 | $62.40 | $61.94 | $62.23 | $62.23 | 62,550 |
2024-08-14 | $61.18 | $61.32 | $60.98 | $61.29 | $61.29 | 36,542 |
2024-08-13 | $60.76 | $61.39 | $60.74 | $61.35 | $61.35 | 52,910 |
2024-08-12 | $59.75 | $60.12 | $59.66 | $59.94 | $59.94 | 58,812 |
2024-08-09 | $59.33 | $59.78 | $59.24 | $59.75 | $59.75 | 34,805 |
2024-08-08 | $59.42 | $59.81 | $58.96 | $59.68 | $59.68 | 63,403 |
2024-08-07 | $59.64 | $59.74 | $58.39 | $58.43 | $58.43 | 44,203 |
2024-08-06 | $57.29 | $58.19 | $57.02 | $57.83 | $57.83 | 82,758 |
2024-08-05 | $56.15 | $58.19 | $55.89 | $57.97 | $57.97 | 175,237 |
2024-08-02 | $59.61 | $59.61 | $58.53 | $59.19 | $59.19 | 34,035 |
2024-08-01 | $62.03 | $62.03 | $60.82 | $61.13 | $61.13 | 108,616 |
2024-07-31 | $63.48 | $63.75 | $63.28 | $63.57 | $63.57 | 41,335 |
2024-07-30 | $62.07 | $62.12 | $61.84 | $62.05 | $62.05 | 82,487 |
2024-07-29 | $61.99 | $62.02 | $61.73 | $61.92 | $61.92 | 48,217 |
2024-07-26 | $61.58 | $61.94 | $61.55 | $61.85 | $61.85 | 182,095 |
2024-07-25 | $61.00 | $61.49 | $60.97 | $61.05 | $61.05 | 42,706 |
2024-07-24 | $62.52 | $62.57 | $61.60 | $61.78 | $61.78 | 35,459 |
2024-07-23 | $62.76 | $63.01 | $62.74 | $62.86 | $62.86 | 158,198 |
2024-07-22 | $62.93 | $63.04 | $62.74 | $62.94 | $62.94 | 36,129 |
2024-07-19 | $62.95 | $62.99 | $62.66 | $62.69 | $62.69 | 36,274 |
2024-07-18 | $63.83 | $63.86 | $62.97 | $63.07 | $63.07 | 42,740 |
2024-07-17 | $63.88 | $64.10 | $63.78 | $63.89 | $63.89 | 39,212 |
2024-07-16 | $63.68 | $64.22 | $63.68 | $64.22 | $64.22 | 56,531 |
2024-07-15 | $64.02 | $64.02 | $63.59 | $63.62 | $63.62 | 103,074 |
2024-07-12 | $63.83 | $64.26 | $63.83 | $64.00 | $64.00 | 170,928 |
2024-07-11 | $63.63 | $63.76 | $63.34 | $63.38 | $63.38 | 62,383 |
2024-07-10 | $63.11 | $63.39 | $63.08 | $63.34 | $63.34 | 41,739 |
2024-07-09 | $62.42 | $62.43 | $62.22 | $62.33 | $62.33 | 66,505 |
2024-07-08 | $62.34 | $62.39 | $62.06 | $62.11 | $62.11 | 27,147 |
2024-07-05 | $62.45 | $62.50 | $62.12 | $62.50 | $62.50 | 72,932 |
2024-07-03 | $61.91 | $62.25 | $61.91 | $62.25 | $62.25 | 32,704 |
2024-07-02 | $61.20 | $61.60 | $61.20 | $61.59 | $61.59 | 118,611 |
2024-07-01 | $61.20 | $61.31 | $60.75 | $60.98 | $60.98 | 215,568 |
2024-06-28 | $61.25 | $61.60 | $61.01 | $61.22 | $61.22 | 81,227 |
2024-06-27 | $60.89 | $61.07 | $60.85 | $60.99 | $60.99 | 88,285 |
2024-06-26 | $60.59 | $60.74 | $60.48 | $60.61 | $60.61 | 62,816 |
2024-06-25 | $60.80 | $61.00 | $60.68 | $60.94 | $60.94 | 4,340,344 |
2024-06-24 | $60.36 | $60.62 | $60.31 | $60.34 | $60.34 | 46,992 |
2024-06-21 | $60.02 | $60.05 | $59.84 | $59.92 | $59.92 | 120,261 |
2024-06-20 | $60.27 | $60.56 | $60.08 | $60.29 | $60.29 | 76,285 |
2024-06-18 | $60.18 | $60.52 | $60.18 | $60.52 | $60.52 | 32,126 |
2024-06-17 | $59.98 | $60.33 | $59.75 | $60.28 | $60.28 | 38,608 |
2024-06-14 | $60.33 | $60.55 | $60.20 | $60.55 | $60.55 | 101,385 |
2024-06-13 | $60.72 | $60.80 | $60.38 | $60.54 | $60.54 | 37,191 |
2024-06-12 | $61.76 | $61.96 | $61.35 | $61.44 | $61.44 | 42,068 |
2024-06-11 | $61.03 | $61.10 | $60.70 | $60.99 | $60.99 | 147,455 |
2024-06-10 | $62.14 | $62.56 | $62.09 | $62.47 | $61.66 | 32,343 |
2024-06-07 | $62.05 | $62.35 | $61.94 | $62.03 | $61.22 | 59,306 |
2024-06-06 | $62.54 | $62.74 | $62.40 | $62.74 | $61.92 | 40,336 |
2024-06-05 | $62.40 | $62.70 | $62.18 | $62.64 | $61.83 | 51,759 |
2024-06-04 | $62.63 | $62.77 | $62.44 | $62.69 | $61.87 | 109,554 |
2024-06-03 | $62.68 | $62.93 | $62.43 | $62.67 | $61.86 | 86,212 |
2024-05-31 | $62.29 | $62.34 | $61.85 | $62.29 | $61.48 | 82,819 |
2024-05-30 | $61.56 | $61.85 | $61.55 | $61.72 | $60.92 | 40,913 |
2024-05-29 | $61.29 | $61.34 | $61.02 | $61.06 | $60.27 | 29,882 |
2024-05-28 | $62.48 | $62.49 | $62.03 | $62.17 | $61.36 | 44,102 |
2024-05-24 | $61.83 | $62.11 | $61.83 | $62.06 | $61.25 | 21,001 |
2024-05-23 | $62.36 | $62.36 | $61.30 | $61.45 | $60.65 | 32,679 |
2024-05-22 | $62.05 | $62.27 | $61.68 | $61.78 | $60.98 | 21,827 |
2024-05-21 | $62.62 | $62.76 | $62.50 | $62.63 | $61.82 | 24,612 |
2024-05-20 | $62.90 | $63.10 | $62.82 | $62.87 | $62.05 | 34,903 |
2024-05-17 | $62.59 | $62.80 | $62.54 | $62.74 | $61.92 | 44,168 |
2024-05-16 | $62.68 | $62.68 | $62.36 | $62.36 | $61.55 | 77,911 |
2024-05-15 | $62.41 | $62.76 | $62.19 | $62.71 | $61.89 | 56,602 |
2024-05-14 | $61.90 | $62.08 | $61.78 | $62.08 | $61.27 | 37,664 |
2024-05-13 | $61.89 | $61.91 | $61.61 | $61.78 | $60.98 | 28,303 |
2024-05-10 | $62.05 | $62.05 | $61.66 | $61.80 | $61.00 | 56,785 |
2024-05-09 | $61.48 | $62.02 | $61.48 | $61.92 | $61.11 | 23,231 |
2024-05-08 | $61.44 | $61.72 | $61.44 | $61.66 | $60.86 | 623,791 |
2024-05-07 | $62.38 | $62.45 | $62.16 | $62.32 | $61.51 | 55,027 |
2024-05-06 | $62.48 | $62.69 | $62.48 | $62.63 | $61.82 | 56,060 |
2024-05-03 | $62.23 | $62.27 | $61.90 | $62.24 | $61.43 | 24,638 |
2024-05-02 | $61.23 | $61.69 | $61.10 | $61.52 | $60.72 | 1,725,819 |
2024-05-01 | $60.37 | $61.08 | $60.17 | $60.31 | $59.53 | 65,445 |
2024-04-30 | $60.93 | $61.08 | $60.35 | $60.35 | $59.57 | 89,556 |
2024-04-29 | $60.96 | $61.12 | $60.78 | $61.10 | $60.31 | 66,464 |
2024-04-26 | $60.26 | $60.55 | $60.24 | $60.47 | $59.68 | 90,008 |
2024-04-25 | $59.49 | $60.06 | $59.41 | $59.94 | $59.16 | 28,477 |
2024-04-24 | $60.76 | $60.76 | $60.38 | $60.62 | $59.83 | 145,331 |
2024-04-23 | $60.17 | $60.64 | $60.16 | $60.52 | $59.73 | 38,837 |
2024-04-22 | $59.93 | $60.45 | $59.91 | $60.31 | $59.53 | 34,889 |
2024-04-19 | $59.72 | $59.85 | $59.41 | $59.59 | $58.82 | 91,950 |
2024-04-18 | $60.05 | $60.23 | $59.75 | $59.84 | $59.06 | 91,149 |
2024-04-17 | $60.15 | $60.18 | $59.80 | $59.97 | $59.19 | 77,863 |
2024-04-16 | $60.32 | $60.42 | $60.19 | $60.27 | $59.49 | 56,417 |
2024-04-15 | $61.95 | $62.03 | $61.07 | $61.21 | $60.41 | 103,414 |
2024-04-12 | $61.96 | $61.96 | $61.45 | $61.49 | $61.49 | 67,908 |
2024-04-11 | $62.41 | $62.54 | $61.92 | $62.39 | $62.39 | 98,163 |
2024-04-10 | $62.13 | $62.23 | $61.78 | $62.00 | $62.00 | 64,743 |
2024-04-09 | $63.17 | $63.17 | $62.76 | $63.02 | $63.02 | 57,004 |
2024-04-08 | $62.77 | $62.92 | $62.66 | $62.80 | $62.80 | 204,574 |
2024-04-05 | $62.29 | $62.61 | $62.29 | $62.49 | $62.49 | 49,877 |
2024-04-04 | $63.19 | $63.19 | $62.23 | $62.23 | $62.23 | 89,879 |
2024-04-03 | $62.27 | $62.78 | $62.27 | $62.75 | $62.75 | 60,634 |
2024-04-02 | $62.32 | $62.44 | $62.20 | $62.43 | $62.43 | 165,870 |
2024-04-01 | $62.74 | $62.83 | $62.50 | $62.78 | $62.78 | 461,127 |
2024-03-28 | $63.14 | $63.40 | $63.14 | $63.31 | $63.31 | 44,835 |
2024-03-27 | $63.35 | $63.59 | $63.22 | $63.59 | $63.59 | 43,445 |
2024-03-26 | $63.39 | $63.44 | $63.11 | $63.12 | $63.12 | 99,651 |
2024-03-25 | $62.96 | $63.22 | $62.96 | $63.03 | $63.03 | 33,118 |
2024-03-22 | $63.64 | $63.69 | $63.40 | $63.52 | $63.52 | 48,940 |
2024-03-21 | $63.61 | $63.75 | $63.55 | $63.62 | $63.62 | 58,706 |
2024-03-20 | $62.90 | $63.47 | $62.78 | $63.40 | $63.40 | 22,888 |
2024-03-19 | $62.63 | $62.98 | $62.56 | $62.95 | $62.95 | 26,921 |
2024-03-18 | $62.72 | $62.85 | $62.56 | $62.80 | $62.80 | 349,261 |
2024-03-15 | $62.20 | $62.31 | $61.99 | $62.19 | $62.19 | 30,063 |
2024-03-14 | $62.55 | $62.55 | $61.75 | $61.97 | $61.97 | 39,030 |
2024-03-13 | $62.32 | $62.57 | $62.28 | $62.47 | $62.47 | 42,119 |
2024-03-12 | $62.38 | $62.72 | $62.25 | $62.69 | $62.69 | 53,598 |
2024-03-11 | $62.49 | $62.49 | $62.25 | $62.36 | $62.36 | 51,743 |
2024-03-08 | $63.79 | $63.85 | $63.37 | $63.42 | $63.42 | 38,259 |
2024-03-07 | $63.41 | $63.59 | $63.33 | $63.44 | $63.44 | 490,760 |
2024-03-06 | $63.18 | $63.48 | $63.10 | $63.23 | $63.23 | 133,571 |
2024-03-05 | $62.45 | $62.50 | $62.13 | $62.16 | $62.16 | 50,375 |
2024-03-04 | $62.16 | $62.26 | $62.05 | $62.11 | $62.11 | 39,463 |
2024-03-01 | $62.09 | $62.54 | $62.00 | $62.48 | $62.48 | 46,574 |
2024-02-29 | $61.78 | $61.87 | $61.38 | $61.68 | $61.68 | 47,719 |
2024-02-28 | $61.19 | $61.38 | $61.19 | $61.25 | $61.25 | 39,876 |
2024-02-27 | $61.63 | $61.79 | $61.63 | $61.73 | $61.73 | 49,594 |
2024-02-26 | $61.70 | $61.70 | $61.43 | $61.54 | $61.54 | 46,350 |
2024-02-23 | $61.64 | $61.80 | $61.58 | $61.65 | $61.65 | 51,127 |
2024-02-22 | $61.44 | $61.61 | $61.35 | $61.59 | $61.59 | 50,947 |
2024-02-21 | $60.77 | $60.98 | $60.58 | $60.79 | $60.79 | 295,441 |
2024-02-20 | $61.06 | $61.14 | $60.74 | $60.90 | $60.90 | 73,589 |
2024-02-16 | $60.59 | $61.04 | $60.53 | $60.71 | $60.71 | 822,732 |
2024-02-15 | $60.19 | $60.68 | $60.19 | $60.67 | $60.67 | 27,816 |
2024-02-14 | $59.79 | $60.05 | $59.69 | $59.99 | $59.99 | 28,239 |
2024-02-13 | $59.87 | $60.03 | $59.30 | $59.53 | $59.53 | 46,940 |
2024-02-12 | $60.00 | $60.46 | $60.00 | $60.18 | $60.18 | 30,862 |
2024-02-09 | $59.71 | $59.97 | $59.65 | $59.97 | $59.97 | 32,225 |
2024-02-08 | $59.61 | $59.73 | $59.43 | $59.71 | $59.71 | 37,727 |
2024-02-07 | $59.90 | $60.09 | $59.81 | $59.95 | $59.95 | 1,206,623 |
2024-02-06 | $59.36 | $59.77 | $59.36 | $59.77 | $59.77 | 51,390 |
2024-02-05 | $59.54 | $59.69 | $59.26 | $59.54 | $59.54 | 78,956 |
2024-02-02 | $59.74 | $59.96 | $59.55 | $59.92 | $59.92 | 339,599 |
2024-02-01 | $59.82 | $60.23 | $59.78 | $60.19 | $60.19 | 58,104 |
2024-01-31 | $60.04 | $60.37 | $59.58 | $59.60 | $59.60 | 63,477 |
2024-01-30 | $59.69 | $59.72 | $59.46 | $59.67 | $59.67 | 396,357 |
2024-01-29 | $59.63 | $60.01 | $59.54 | $59.92 | $59.92 | 26,770 |
2024-01-26 | $59.48 | $59.59 | $59.33 | $59.42 | $59.42 | 74,489 |
2024-01-25 | $59.88 | $59.88 | $59.46 | $59.65 | $59.65 | 114,895 |
2024-01-24 | $60.01 | $60.07 | $59.68 | $59.72 | $59.72 | 179,930 |
2024-01-23 | $59.39 | $59.58 | $59.25 | $59.55 | $59.55 | 50,411 |
2024-01-22 | $59.65 | $59.83 | $59.59 | $59.75 | $59.75 | 41,811 |
2024-01-19 | $59.04 | $59.32 | $58.80 | $59.27 | $59.27 | 63,814 |
2024-01-18 | $58.83 | $59.09 | $58.76 | $59.06 | $59.06 | 111,210 |
2024-01-17 | $58.40 | $58.60 | $58.29 | $58.57 | $58.57 | 137,207 |
2024-01-16 | $59.88 | $59.88 | $59.25 | $59.36 | $59.36 | 368,610 |
2024-01-12 | $60.37 | $60.55 | $60.17 | $60.24 | $60.24 | 111,466 |
2024-01-11 | $59.79 | $59.90 | $59.39 | $59.84 | $59.84 | 68,673 |
2024-01-10 | $59.48 | $59.66 | $59.47 | $59.55 | $59.55 | 36,154 |
2024-01-09 | $58.88 | $59.02 | $58.79 | $58.92 | $58.92 | 52,872 |
2024-01-08 | $58.56 | $59.34 | $58.56 | $59.34 | $59.34 | 55,370 |
2024-01-05 | $58.59 | $59.21 | $58.53 | $58.64 | $58.64 | 76,166 |
2024-01-04 | $58.42 | $58.71 | $58.39 | $58.42 | $58.42 | 91,726 |
2024-01-03 | $58.57 | $58.79 | $58.32 | $58.60 | $58.60 | 104,027 |
2024-01-02 | $59.01 | $59.30 | $58.89 | $58.96 | $58.96 | 155,588 |
2023-12-29 | $59.58 | $59.74 | $59.38 | $59.51 | $59.51 | 55,252 |
2023-12-28 | $59.46 | $59.79 | $59.46 | $59.52 | $59.52 | 64,752 |
2023-12-27 | $58.90 | $59.31 | $58.90 | $59.31 | $59.31 | 105,150 |
2023-12-26 | $58.61 | $58.97 | $58.61 | $58.93 | $58.93 | 47,837 |
2023-12-22 | $58.73 | $59.00 | $58.67 | $58.83 | $58.83 | 76,254 |
2023-12-21 | $58.15 | $58.63 | $58.15 | $58.61 | $58.61 | 57,827 |
2023-12-20 | $58.19 | $58.27 | $57.43 | $57.53 | $57.53 | 105,181 |
2023-12-19 | $59.08 | $59.26 | $59.02 | $59.15 | $58.03 | 53,780 |
2023-12-18 | $58.83 | $58.83 | $58.53 | $58.71 | $57.60 | 105,535 |
2023-12-15 | $59.03 | $59.08 | $58.60 | $58.66 | $58.66 | 62,137 |
2023-12-14 | $58.94 | $59.28 | $58.90 | $59.16 | $59.16 | 76,225 |
2023-12-13 | $57.91 | $59.01 | $57.69 | $58.98 | $58.98 | 85,094 |
2023-12-12 | $57.60 | $57.91 | $57.49 | $57.91 | $57.91 | 68,134 |
2023-12-11 | $57.66 | $57.92 | $57.66 | $57.92 | $57.92 | 102,915 |
2023-12-08 | $57.43 | $57.76 | $57.40 | $57.76 | $57.76 | 32,499 |
2023-12-07 | $57.53 | $58.15 | $57.38 | $57.91 | $57.91 | 94,102 |
2023-12-06 | $57.81 | $57.87 | $57.40 | $57.42 | $57.42 | 35,008 |
2023-12-05 | $56.88 | $57.03 | $56.81 | $56.92 | $56.92 | 41,741 |
2023-12-04 | $57.25 | $57.50 | $57.13 | $57.24 | $57.24 | 93,843 |
2023-12-01 | $57.15 | $58.07 | $57.15 | $58.07 | $58.07 | 71,400 |
2023-11-30 | $57.42 | $57.48 | $57.18 | $57.37 | $57.37 | 40,674 |
2023-11-29 | $57.43 | $57.54 | $57.26 | $57.34 | $57.34 | 31,684 |
2023-11-28 | $57.22 | $57.65 | $57.15 | $57.46 | $57.46 | 53,285 |
2023-11-27 | $57.26 | $57.40 | $57.20 | $57.36 | $57.36 | 35,714 |
2023-11-24 | $57.27 | $57.49 | $57.27 | $57.46 | $57.46 | 13,887 |
2023-11-22 | $57.36 | $57.39 | $57.07 | $57.30 | $57.30 | 35,436 |
2023-11-21 | $57.42 | $57.46 | $57.06 | $57.14 | $57.14 | 24,316 |
2023-11-20 | $57.03 | $57.41 | $57.03 | $57.32 | $57.32 | 35,698 |
2023-11-17 | $56.97 | $57.22 | $56.94 | $57.07 | $57.07 | 47,511 |
2023-11-16 | $56.41 | $56.60 | $56.31 | $56.42 | $56.42 | 465,373 |
2023-11-15 | $56.73 | $56.92 | $56.53 | $56.58 | $56.58 | 48,291 |
2023-11-14 | $56.32 | $56.88 | $56.32 | $56.79 | $56.79 | 66,922 |
2023-11-13 | $55.32 | $55.71 | $55.28 | $55.61 | $55.61 | 45,181 |
2023-11-10 | $55.25 | $55.55 | $55.00 | $55.50 | $55.50 | 53,420 |
2023-11-09 | $55.70 | $55.83 | $55.19 | $55.22 | $55.22 | 34,788 |
2023-11-08 | $55.35 | $55.46 | $55.06 | $55.16 | $55.16 | 29,471 |
2023-11-07 | $55.63 | $55.93 | $55.57 | $55.80 | $55.80 | 31,886 |
2023-11-06 | $56.54 | $56.59 | $56.30 | $56.42 | $56.42 | 78,427 |
2023-11-03 | $56.68 | $57.09 | $56.59 | $56.88 | $56.88 | 116,558 |
2023-11-02 | $55.53 | $55.96 | $55.49 | $55.90 | $55.90 | 67,964 |
2023-11-01 | $54.48 | $54.99 | $54.48 | $54.93 | $54.93 | 379,995 |
2023-10-31 | $54.00 | $54.28 | $53.93 | $54.17 | $54.17 | 33,994 |
2023-10-30 | $53.68 | $53.81 | $53.44 | $53.76 | $53.76 | 42,548 |
2023-10-27 | $53.70 | $53.70 | $53.21 | $53.33 | $53.33 | 54,315 |
2023-10-26 | $53.26 | $53.37 | $52.93 | $53.05 | $53.05 | 87,303 |
2023-10-25 | $53.84 | $53.91 | $53.54 | $53.56 | $53.56 | 49,558 |
2023-10-24 | $53.75 | $54.00 | $53.73 | $53.93 | $53.93 | 42,415 |
2023-10-23 | $53.25 | $53.82 | $53.11 | $53.48 | $53.48 | 71,432 |
2023-10-20 | $53.85 | $53.99 | $53.52 | $53.54 | $53.54 | 56,730 |
2023-10-19 | $54.30 | $54.57 | $54.00 | $54.03 | $54.03 | 37,527 |
2023-10-18 | $54.94 | $54.98 | $54.36 | $54.43 | $54.43 | 56,103 |
2023-10-17 | $54.86 | $55.56 | $54.86 | $55.31 | $55.31 | 31,329 |
2023-10-16 | $54.84 | $55.28 | $54.81 | $55.27 | $55.27 | 426,424 |
2023-10-13 | $55.17 | $55.31 | $54.80 | $54.92 | $54.92 | 34,951 |
2023-10-12 | $56.02 | $56.02 | $55.32 | $55.46 | $55.46 | 31,600 |
2023-10-11 | $55.88 | $55.96 | $55.48 | $55.77 | $55.77 | 87,542 |
2023-10-10 | $55.60 | $56.01 | $55.59 | $55.85 | $55.85 | 66,483 |
2023-10-09 | $54.66 | $55.22 | $54.66 | $55.15 | $55.15 | 39,221 |
2023-10-06 | $54.50 | $55.13 | $54.35 | $55.05 | $55.05 | 72,211 |
2023-10-05 | $54.54 | $54.79 | $54.34 | $54.70 | $54.70 | 43,817 |
2023-10-04 | $53.68 | $53.84 | $53.42 | $53.79 | $53.79 | 516,143 |
2023-10-03 | $54.22 | $54.56 | $53.88 | $54.15 | $54.15 | 48,668 |
2023-10-02 | $55.28 | $55.30 | $54.85 | $55.04 | $55.04 | 133,461 |
2023-09-29 | $56.20 | $56.20 | $55.54 | $55.60 | $55.60 | 33,090 |
2023-09-28 | $55.75 | $56.28 | $55.75 | $56.18 | $56.18 | 385,758 |
2023-09-27 | $56.30 | $56.30 | $55.69 | $55.92 | $55.92 | 46,425 |
2023-09-26 | $56.17 | $56.21 | $55.77 | $55.79 | $55.79 | 24,017 |
2023-09-25 | $56.42 | $56.66 | $56.29 | $56.60 | $56.60 | 35,473 |
2023-09-22 | $56.89 | $57.04 | $56.65 | $56.68 | $56.68 | 89,781 |
2023-09-21 | $56.60 | $56.72 | $56.30 | $56.33 | $56.33 | 29,356 |
2023-09-20 | $57.80 | $58.05 | $57.36 | $57.36 | $57.36 | 33,547 |
2023-09-19 | $58.07 | $58.20 | $57.89 | $58.00 | $58.00 | 36,725 |
2023-09-18 | $57.65 | $57.85 | $57.56 | $57.77 | $57.77 | 417,660 |
2023-09-15 | $58.00 | $58.10 | $57.78 | $57.79 | $57.79 | 35,054 |
2023-09-14 | $57.89 | $58.21 | $57.88 | $58.08 | $58.08 | 40,827 |
2023-09-13 | $57.22 | $57.37 | $57.10 | $57.16 | $57.16 | 30,278 |
2023-09-12 | $57.28 | $57.50 | $57.27 | $57.33 | $57.33 | 70,539 |
2023-09-11 | $57.28 | $57.42 | $57.21 | $57.35 | $57.35 | 65,695 |
2023-09-08 | $56.80 | $56.84 | $56.64 | $56.71 | $56.71 | 97,505 |
2023-09-07 | $57.18 | $57.20 | $57.05 | $57.17 | $57.17 | 27,670 |
2023-09-06 | $57.49 | $57.54 | $57.08 | $57.26 | $57.26 | 53,935 |
2023-09-05 | $57.55 | $57.55 | $57.28 | $57.32 | $57.32 | 59,188 |
2023-09-01 | $57.89 | $57.91 | $57.32 | $57.58 | $57.58 | 39,065 |
2023-08-31 | $57.21 | $57.32 | $57.04 | $57.20 | $57.20 | 55,476 |
2023-08-30 | $56.84 | $56.99 | $56.72 | $56.88 | $56.88 | 485,477 |
2023-08-29 | $56.00 | $56.92 | $56.00 | $56.88 | $56.88 | 60,254 |
2023-08-28 | $56.03 | $56.25 | $56.03 | $56.19 | $56.19 | 42,435 |
2023-08-25 | $55.64 | $55.75 | $55.22 | $55.64 | $55.64 | 58,436 |
2023-08-24 | $55.74 | $55.83 | $55.32 | $55.35 | $55.35 | 45,570 |
2023-08-23 | $55.72 | $56.20 | $55.72 | $56.04 | $56.04 | 52,368 |
2023-08-22 | $55.54 | $55.54 | $55.20 | $55.26 | $55.26 | 110,702 |
2023-08-21 | $55.06 | $55.25 | $54.87 | $55.13 | $55.13 | 47,630 |
2023-08-18 | $54.89 | $55.27 | $54.88 | $55.11 | $55.11 | 35,643 |
2023-08-17 | $55.59 | $55.66 | $55.05 | $55.09 | $55.09 | 41,159 |
2023-08-16 | $55.59 | $55.82 | $55.33 | $55.34 | $55.34 | 107,156 |
2023-08-15 | $56.33 | $56.33 | $55.89 | $56.01 | $56.01 | 148,801 |
2023-08-14 | $56.45 | $56.75 | $56.36 | $56.66 | $56.66 | 46,474 |
2023-08-11 | $57.21 | $57.41 | $57.08 | $57.13 | $57.13 | 69,098 |
2023-08-10 | $57.75 | $58.03 | $57.34 | $57.38 | $57.38 | 59,857 |
2023-08-09 | $57.40 | $57.42 | $57.06 | $57.14 | $57.14 | 51,271 |
2023-08-08 | $57.25 | $57.49 | $57.12 | $57.39 | $57.39 | 35,509 |
2023-08-07 | $58.03 | $58.03 | $57.73 | $58.01 | $58.01 | 23,159 |
2023-08-04 | $57.83 | $58.08 | $57.53 | $57.61 | $57.61 | 46,758 |
2023-08-03 | $56.93 | $57.34 | $56.93 | $57.24 | $57.24 | 57,771 |
2023-08-02 | $57.79 | $57.83 | $57.33 | $57.36 | $57.36 | 231,795 |
2023-08-01 | $58.72 | $58.75 | $58.44 | $58.48 | $58.48 | 54,938 |
2023-07-31 | $59.15 | $59.47 | $59.15 | $59.36 | $59.36 | 34,517 |
2023-07-28 | $59.46 | $59.63 | $59.37 | $59.37 | $59.37 | 42,112 |
2023-07-27 | $59.45 | $59.49 | $59.02 | $59.09 | $59.09 | 73,489 |
2023-07-26 | $58.64 | $59.06 | $58.64 | $58.89 | $58.89 | 93,714 |
2023-07-25 | $58.40 | $58.78 | $58.40 | $58.67 | $58.67 | 153,209 |
2023-07-24 | $58.24 | $58.57 | $58.19 | $58.44 | $58.44 | 106,630 |
2023-07-21 | $58.42 | $58.48 | $58.26 | $58.38 | $58.38 | 45,976 |
2023-07-20 | $58.54 | $58.68 | $58.33 | $58.47 | $58.47 | 58,901 |
2023-07-19 | $59.04 | $59.11 | $58.89 | $58.94 | $58.94 | 53,314 |
2023-07-18 | $58.83 | $59.12 | $58.81 | $59.10 | $59.10 | 64,292 |
2023-07-17 | $58.32 | $58.58 | $58.21 | $58.48 | $58.48 | 78,208 |
2023-07-14 | $58.74 | $58.75 | $58.51 | $58.51 | $58.51 | 92,100 |
2023-07-13 | $58.87 | $59.17 | $58.87 | $59.07 | $59.07 | 45,824 |
2023-07-12 | $57.81 | $58.29 | $57.77 | $58.05 | $58.05 | 44,068 |
2023-07-11 | $57.09 | $57.43 | $57.00 | $57.38 | $57.38 | 94,009 |
2023-07-10 | $56.69 | $57.07 | $56.69 | $56.98 | $56.98 | 124,695 |
2023-07-07 | $56.68 | $57.30 | $56.56 | $57.03 | $57.03 | 32,481 |
2023-07-06 | $56.44 | $56.52 | $56.06 | $56.31 | $56.31 | 89,422 |
2023-07-05 | $57.37 | $57.48 | $57.20 | $57.27 | $57.27 | 1,110,495 |
2023-07-03 | $57.73 | $57.89 | $57.68 | $57.72 | $57.72 | 31,131 |
2023-06-30 | $57.27 | $57.57 | $57.20 | $57.43 | $57.43 | 24,977 |
2023-06-29 | $56.97 | $57.11 | $56.92 | $57.04 | $57.04 | 23,939 |
2023-06-28 | $57.08 | $57.37 | $57.08 | $57.20 | $57.20 | 1,686,656 |
2023-06-27 | $56.75 | $56.97 | $56.67 | $56.88 | $56.88 | 26,650 |
2023-06-26 | $56.49 | $56.72 | $56.46 | $56.62 | $56.62 | 30,555 |
2023-06-23 | $56.55 | $56.69 | $56.47 | $56.54 | $56.54 | 29,609 |
2023-06-22 | $58.01 | $58.13 | $57.87 | $58.00 | $58.00 | 22,126 |
2023-06-21 | $58.47 | $58.75 | $58.36 | $58.64 | $58.64 | 28,087 |
2023-06-20 | $58.31 | $58.36 | $58.05 | $58.20 | $58.20 | 50,780 |
2023-06-16 | $59.33 | $59.35 | $58.77 | $58.78 | $58.78 | 317,189 |
2023-06-15 | $58.56 | $59.15 | $58.56 | $59.10 | $59.10 | 38,545 |
2023-06-14 | $58.92 | $59.19 | $58.60 | $58.90 | $58.90 | 28,464 |
2023-06-13 | $58.81 | $58.91 | $58.63 | $58.66 | $58.66 | 35,045 |
2023-06-12 | $57.88 | $57.99 | $57.75 | $57.94 | $57.94 | 45,066 |
2023-06-09 | $57.71 | $57.81 | $57.52 | $57.63 | $57.63 | 36,981 |
2023-06-08 | $56.76 | $57.33 | $56.75 | $57.25 | $57.25 | 26,345 |
2023-06-07 | $57.02 | $57.29 | $56.70 | $56.70 | $56.70 | 29,939 |
2023-06-06 | $58.09 | $58.62 | $58.09 | $58.57 | $57.78 | 102,371 |
2023-06-05 | $58.03 | $58.11 | $57.71 | $57.71 | $57.71 | 29,200 |
2023-06-02 | $57.85 | $58.03 | $57.80 | $57.95 | $57.95 | 22,223 |
2023-06-01 | $56.32 | $56.94 | $56.32 | $56.89 | $56.89 | 151,766 |
2023-05-31 | $55.66 | $55.77 | $55.38 | $55.74 | $55.74 | 84,118 |
2023-05-30 | $56.51 | $56.52 | $56.13 | $56.25 | $56.25 | 28,343 |
2023-05-26 | $56.48 | $56.83 | $56.48 | $56.75 | $56.75 | 27,587 |
2023-05-25 | $56.54 | $56.54 | $56.20 | $56.40 | $56.40 | 64,603 |
2023-05-24 | $56.61 | $56.61 | $56.35 | $56.35 | $56.35 | 32,485 |
2023-05-23 | $57.20 | $57.41 | $57.05 | $57.07 | $57.07 | 67,166 |
2023-05-22 | $57.82 | $58.05 | $57.82 | $57.86 | $57.86 | 67,000 |
2023-05-19 | $57.63 | $57.79 | $57.63 | $57.76 | $57.76 | 23,344 |
2023-05-18 | $57.63 | $57.63 | $57.31 | $57.57 | $57.57 | 36,231 |
2023-05-17 | $57.62 | $57.83 | $57.48 | $57.72 | $57.72 | 134,316 |
2023-05-16 | $57.71 | $57.76 | $57.49 | $57.52 | $57.52 | 455,906 |
2023-05-15 | $57.59 | $57.95 | $57.54 | $57.86 | $57.86 | 23,342 |
2023-05-12 | $57.63 | $57.65 | $57.19 | $57.35 | $57.35 | 29,330 |
2023-05-11 | $57.30 | $57.40 | $57.06 | $57.40 | $57.40 | 69,826 |
2023-05-10 | $57.61 | $57.61 | $57.16 | $57.46 | $57.46 | 32,411 |
2023-05-09 | $57.37 | $57.65 | $57.36 | $57.53 | $57.53 | 42,831 |
2023-05-08 | $57.40 | $57.45 | $57.27 | $57.34 | $57.34 | 98,667 |
2023-05-05 | $56.85 | $57.46 | $56.85 | $57.35 | $57.35 | 19,735 |
2023-05-04 | $56.40 | $56.70 | $56.40 | $56.53 | $56.53 | 21,069 |
2023-05-03 | $56.38 | $56.65 | $56.35 | $56.37 | $56.37 | 34,028 |
2023-05-02 | $56.24 | $56.26 | $55.91 | $56.25 | $56.25 | 24,907 |
2023-05-01 | $56.78 | $56.99 | $56.65 | $56.78 | $56.78 | 406,128 |
2023-04-28 | $56.45 | $56.85 | $56.44 | $56.84 | $56.84 | 31,650 |
2023-04-27 | $56.55 | $57.10 | $56.55 | $57.05 | $57.05 | 43,065 |
2023-04-26 | $56.55 | $56.56 | $56.23 | $56.28 | $56.28 | 44,787 |
2023-04-25 | $56.81 | $56.81 | $56.38 | $56.45 | $56.45 | 88,815 |
2023-04-24 | $56.81 | $57.02 | $56.80 | $56.98 | $56.98 | 26,464 |
2023-04-21 | $56.96 | $57.02 | $56.72 | $57.02 | $57.02 | 22,441 |
2023-04-20 | $56.84 | $57.10 | $56.72 | $56.93 | $56.93 | 26,913 |
2023-04-19 | $56.72 | $56.84 | $56.68 | $56.78 | $56.78 | 45,522 |
2023-04-18 | $57.13 | $57.25 | $56.97 | $57.13 | $57.13 | 26,183 |
2023-04-17 | $56.77 | $56.89 | $56.66 | $56.88 | $56.88 | 90,494 |
2023-04-14 | $57.02 | $57.21 | $56.58 | $56.82 | $56.82 | 37,805 |
2023-04-13 | $56.90 | $57.28 | $56.90 | $57.21 | $57.21 | 47,799 |
2023-04-12 | $56.70 | $56.75 | $56.40 | $56.48 | $56.48 | 56,841 |
2023-04-11 | $56.24 | $56.41 | $56.17 | $56.34 | $56.34 | 29,482 |
2023-04-10 | $55.72 | $56.05 | $55.62 | $56.05 | $56.05 | 165,621 |
2023-04-06 | $56.07 | $56.35 | $55.98 | $56.23 | $56.23 | 68,257 |
2023-04-05 | $56.43 | $56.56 | $56.22 | $56.39 | $56.39 | 28,910 |
2023-04-04 | $56.97 | $57.13 | $56.85 | $57.00 | $57.00 | 33,575 |
2023-04-03 | $56.78 | $57.12 | $56.78 | $57.11 | $57.11 | 131,452 |
2023-03-31 | $56.27 | $56.62 | $56.27 | $56.57 | $56.57 | 96,215 |
2023-03-30 | $56.10 | $56.22 | $56.05 | $56.12 | $56.12 | 266,790 |
2023-03-29 | $55.77 | $55.92 | $55.71 | $55.81 | $55.81 | 27,006 |
2023-03-28 | $55.41 | $55.53 | $55.33 | $55.53 | $55.53 | 29,926 |
2023-03-27 | $55.15 | $55.26 | $55.05 | $55.25 | $55.25 | 1,173,264 |
2023-03-24 | $54.92 | $55.11 | $54.77 | $55.03 | $55.03 | 73,803 |
2023-03-23 | $55.27 | $55.55 | $54.81 | $55.00 | $55.00 | 23,258 |
2023-03-22 | $55.00 | $55.67 | $54.81 | $54.85 | $54.85 | 44,465 |
2023-03-21 | $54.86 | $54.94 | $54.62 | $54.90 | $54.90 | 27,298 |
2023-03-20 | $54.44 | $54.76 | $54.44 | $54.66 | $54.66 | 43,016 |
2023-03-17 | $54.35 | $54.43 | $54.06 | $54.11 | $54.11 | 60,059 |
2023-03-16 | $53.59 | $54.41 | $53.58 | $54.40 | $54.40 | 441,426 |
2023-03-15 | $53.42 | $53.58 | $53.07 | $53.43 | $53.43 | 47,923 |
2023-03-14 | $54.28 | $54.57 | $54.15 | $54.55 | $54.55 | 80,148 |
2023-03-13 | $54.44 | $54.86 | $54.33 | $54.41 | $54.41 | 24,433 |
2023-03-10 | $55.23 | $55.44 | $54.73 | $54.73 | $54.73 | 56,381 |
2023-03-09 | $56.11 | $56.25 | $55.45 | $55.56 | $55.56 | 66,931 |
2023-03-08 | $55.83 | $55.90 | $55.55 | $55.71 | $55.71 | 54,779 |
2023-03-07 | $55.96 | $55.99 | $55.20 | $55.25 | $55.25 | 25,175 |
2023-03-06 | $55.96 | $56.04 | $55.78 | $55.86 | $55.86 | 19,964 |
2023-03-03 | $55.60 | $56.10 | $55.45 | $56.01 | $56.01 | 20,415 |
2023-03-02 | $54.69 | $55.12 | $54.68 | $55.12 | $55.12 | 39,012 |
2023-03-01 | $54.96 | $55.21 | $54.86 | $54.96 | $54.96 | 455,838 |
2023-02-28 | $54.67 | $54.97 | $54.61 | $54.74 | $54.74 | 1,498,240 |
2023-02-27 | $54.97 | $55.01 | $54.81 | $54.95 | $54.95 | 148,951 |
2023-02-24 | $54.45 | $54.56 | $54.33 | $54.50 | $54.50 | 21,642 |
2023-02-23 | $55.12 | $55.39 | $54.85 | $55.39 | $55.39 | 30,927 |
2023-02-22 | $55.32 | $55.34 | $54.90 | $55.01 | $55.01 | 59,554 |
2023-02-21 | $55.69 | $55.80 | $55.32 | $55.32 | $55.32 | 129,199 |
2023-02-17 | $55.85 | $56.09 | $55.68 | $56.04 | $56.04 | 32,612 |
2023-02-16 | $55.92 | $56.50 | $55.91 | $56.21 | $56.21 | 40,417 |
2023-02-15 | $56.03 | $56.26 | $55.92 | $56.24 | $56.24 | 153,476 |
2023-02-14 | $56.69 | $57.24 | $56.59 | $57.04 | $57.04 | 87,938 |
2023-02-13 | $56.72 | $57.24 | $56.72 | $57.17 | $57.17 | 66,322 |
2023-02-10 | $57.17 | $57.17 | $56.92 | $57.12 | $57.12 | 66,140 |
2023-02-09 | $57.70 | $57.79 | $56.94 | $57.04 | $57.04 | 87,789 |
2023-02-08 | $57.19 | $57.29 | $56.90 | $56.96 | $56.96 | 27,540 |
2023-02-07 | $56.65 | $57.51 | $56.59 | $57.47 | $57.47 | 41,391 |
2023-02-06 | $56.76 | $56.87 | $56.50 | $56.84 | $56.84 | 33,226 |
2023-02-03 | $57.43 | $57.66 | $57.19 | $57.32 | $57.32 | 28,555 |
2023-02-02 | $58.42 | $58.42 | $57.86 | $58.11 | $58.11 | 87,453 |
2023-02-01 | $57.83 | $58.57 | $57.56 | $58.36 | $58.36 | 378,424 |
2023-01-31 | $57.62 | $58.11 | $57.48 | $58.08 | $58.08 | 2,479,950 |
2023-01-30 | $57.91 | $58.13 | $57.72 | $57.79 | $57.79 | 51,637 |
2023-01-27 | $57.98 | $58.26 | $57.88 | $58.10 | $58.10 | 50,120 |
2023-01-26 | $58.21 | $58.21 | $57.74 | $58.10 | $58.10 | 40,592 |
2023-01-25 | $57.66 | $58.09 | $57.55 | $58.09 | $58.09 | 40,375 |
2023-01-24 | $57.25 | $57.59 | $57.01 | $57.44 | $57.44 | 25,753 |
2023-01-23 | $56.88 | $57.34 | $56.81 | $57.21 | $57.21 | 87,194 |
2023-01-20 | $56.55 | $57.15 | $56.48 | $57.13 | $57.13 | 42,382 |
2023-01-19 | $56.39 | $56.63 | $56.26 | $56.49 | $56.49 | 76,769 |
2023-01-18 | $57.12 | $57.27 | $56.34 | $56.36 | $56.36 | 131,044 |
2023-01-17 | $56.40 | $56.59 | $56.36 | $56.49 | $56.49 | 429,577 |
2023-01-13 | $55.75 | $56.33 | $55.75 | $56.28 | $56.28 | 81,092 |
2023-01-12 | $55.55 | $56.01 | $55.09 | $55.97 | $55.97 | 90,052 |
2023-01-11 | $54.82 | $54.88 | $54.59 | $54.88 | $54.88 | 1,927,428 |
2023-01-10 | $54.36 | $54.56 | $54.19 | $54.54 | $54.54 | 40,205 |
2023-01-09 | $54.76 | $55.09 | $54.56 | $54.58 | $54.58 | 130,547 |
2023-01-06 | $53.63 | $54.56 | $53.30 | $54.49 | $54.49 | 67,111 |
2023-01-05 | $53.24 | $53.42 | $53.07 | $53.22 | $53.22 | 89,870 |
2023-01-04 | $54.25 | $54.25 | $53.73 | $53.94 | $53.94 | 98,147 |
2023-01-03 | $53.94 | $54.20 | $53.61 | $53.82 | $53.82 | 524,914 |
2022-12-30 | $53.77 | $53.91 | $53.55 | $53.67 | $53.67 | 95,869 |
2022-12-29 | $53.72 | $54.15 | $53.72 | $54.02 | $54.02 | 88,767 |
2022-12-28 | $53.91 | $53.94 | $53.15 | $53.21 | $53.21 | 80,046 |
2022-12-27 | $53.76 | $54.05 | $53.62 | $53.84 | $53.84 | 59,605 |
2022-12-23 | $53.47 | $53.81 | $53.40 | $53.79 | $53.79 | 92,876 |
2022-12-22 | $53.77 | $53.77 | $53.13 | $53.50 | $53.50 | 65,685 |
2022-12-21 | $53.81 | $54.07 | $53.69 | $53.90 | $53.90 | 194,612 |
2022-12-20 | $53.59 | $53.96 | $53.51 | $53.68 | $53.68 | 130,170 |
2022-12-19 | $53.58 | $53.72 | $53.13 | $53.29 | $53.29 | 161,940 |
2022-12-16 | $53.42 | $53.67 | $53.14 | $53.60 | $53.60 | 606,712 |
2022-12-15 | $54.25 | $54.32 | $53.38 | $53.50 | $53.50 | 164,282 |
2022-12-14 | $55.11 | $55.34 | $54.53 | $54.89 | $54.89 | 66,383 |
2022-12-13 | $55.64 | $55.73 | $54.91 | $55.07 | $55.07 | 94,793 |
2022-12-12 | $54.51 | $54.74 | $54.40 | $54.66 | $54.14 | 85,409 |
2022-12-09 | $54.72 | $55.08 | $54.66 | $54.74 | $54.22 | 208,371 |
2022-12-08 | $54.31 | $54.60 | $54.14 | $54.59 | $54.07 | 117,434 |
2022-12-07 | $54.02 | $54.30 | $53.94 | $54.12 | $53.61 | 257,885 |
2022-12-06 | $54.31 | $54.48 | $53.82 | $54.07 | $53.56 | 127,301 |
2022-12-05 | $54.69 | $54.90 | $54.05 | $54.14 | $53.63 | 147,213 |
2022-12-02 | $54.62 | $55.40 | $54.55 | $55.15 | $54.63 | 137,910 |
2022-12-01 | $55.39 | $55.53 | $55.07 | $55.32 | $54.80 | 494,607 |
2022-11-30 | $54.31 | $55.13 | $53.93 | $54.99 | $54.47 | 71,956 |
2022-11-29 | $54.14 | $54.38 | $54.06 | $54.12 | $53.61 | 80,821 |
2022-11-28 | $54.22 | $54.50 | $53.97 | $54.04 | $54.04 | 125,954 |
2022-11-25 | $54.40 | $54.64 | $54.40 | $54.54 | $54.54 | 30,053 |
2022-11-23 | $53.80 | $54.41 | $53.80 | $54.32 | $54.32 | 111,200 |
2022-11-22 | $53.29 | $53.70 | $53.25 | $53.70 | $53.70 | 86,160 |
2022-11-21 | $52.87 | $52.92 | $52.66 | $52.83 | $52.83 | 76,732 |
2022-11-18 | $53.51 | $53.51 | $53.16 | $53.28 | $53.28 | 175,375 |
2022-11-17 | $52.84 | $53.41 | $52.84 | $53.36 | $53.36 | 214,649 |
2022-11-16 | $53.57 | $53.57 | $53.18 | $53.31 | $53.31 | 213,647 |
2022-11-15 | $53.82 | $53.95 | $53.34 | $53.53 | $53.53 | 158,247 |
2022-11-14 | $53.05 | $53.41 | $52.96 | $53.01 | $53.01 | 151,650 |
2022-11-11 | $53.20 | $53.67 | $53.05 | $53.59 | $53.59 | 57,081 |
2022-11-10 | $51.55 | $52.53 | $51.51 | $52.51 | $52.51 | 202,026 |
2022-11-09 | $50.18 | $50.47 | $49.74 | $49.74 | $49.74 | 173,136 |
2022-11-08 | $50.50 | $50.98 | $50.35 | $50.63 | $50.63 | 121,346 |
2022-11-07 | $50.18 | $50.27 | $49.95 | $50.11 | $50.11 | 188,149 |
2022-11-04 | $49.58 | $50.05 | $49.34 | $50.03 | $50.03 | 84,768 |
2022-11-03 | $48.36 | $48.69 | $48.23 | $48.51 | $48.51 | 65,826 |
2022-11-02 | $49.54 | $49.99 | $48.75 | $48.80 | $48.80 | 128,502 |
2022-11-01 | $49.72 | $49.78 | $49.08 | $49.28 | $49.28 | 60,967 |
2022-10-31 | $48.60 | $48.74 | $48.49 | $48.65 | $48.65 | 130,849 |
2022-10-28 | $48.50 | $48.94 | $48.50 | $48.90 | $48.90 | 123,523 |
2022-10-27 | $48.97 | $49.31 | $48.66 | $48.66 | $48.66 | 150,073 |
2022-10-26 | $48.84 | $49.48 | $48.84 | $49.07 | $49.07 | 108,677 |
2022-10-25 | $48.12 | $48.80 | $48.12 | $48.72 | $48.72 | 74,135 |
2022-10-24 | $47.65 | $47.89 | $47.41 | $47.79 | $47.79 | 124,937 |
2022-10-21 | $46.97 | $48.49 | $46.97 | $48.37 | $48.37 | 72,470 |
2022-10-20 | $47.74 | $48.24 | $47.47 | $47.58 | $47.58 | 192,271 |
2022-10-19 | $47.82 | $47.92 | $47.38 | $47.58 | $47.58 | 73,447 |
2022-10-18 | $48.37 | $48.39 | $47.69 | $47.90 | $47.90 | 85,339 |
2022-10-17 | $47.75 | $48.16 | $47.75 | $47.98 | $47.98 | 130,544 |
2022-10-14 | $48.30 | $48.32 | $47.32 | $47.39 | $47.39 | 105,078 |
2022-10-13 | $46.71 | $48.38 | $46.71 | $48.21 | $48.21 | 162,066 |
2022-10-12 | $47.77 | $47.97 | $47.71 | $47.82 | $47.82 | 110,144 |
2022-10-11 | $48.21 | $48.60 | $47.88 | $48.04 | $48.04 | 134,801 |
2022-10-10 | $48.68 | $48.68 | $48.33 | $48.54 | $48.54 | 240,515 |
2022-10-07 | $49.31 | $49.41 | $48.75 | $48.92 | $48.92 | 104,864 |
2022-10-06 | $49.65 | $49.94 | $49.44 | $49.47 | $49.47 | 467,741 |
2022-10-05 | $49.71 | $50.21 | $49.54 | $49.92 | $49.92 | 113,396 |
2022-10-04 | $49.73 | $50.37 | $49.69 | $50.37 | $50.37 | 568,658 |
2022-10-03 | $48.37 | $48.97 | $48.33 | $48.82 | $48.82 | 516,092 |
2022-09-30 | $48.04 | $48.51 | $47.87 | $47.94 | $47.94 | 164,413 |
2022-09-29 | $48.46 | $48.51 | $48.07 | $48.48 | $48.48 | 109,359 |
2022-09-28 | $48.07 | $49.05 | $48.00 | $49.01 | $49.01 | 280,617 |
2022-09-27 | $48.46 | $48.63 | $47.86 | $48.05 | $48.05 | 109,413 |
2022-09-26 | $48.77 | $48.96 | $48.28 | $48.46 | $48.46 | 239,352 |
2022-09-23 | $49.48 | $49.48 | $48.86 | $49.15 | $49.15 | 79,307 |
2022-09-22 | $50.50 | $50.50 | $50.12 | $50.28 | $50.28 | 70,381 |
2022-09-21 | $50.63 | $50.91 | $50.05 | $50.16 | $50.16 | 93,308 |
2022-09-20 | $50.87 | $50.94 | $50.57 | $50.81 | $50.81 | 59,077 |
2022-09-19 | $50.61 | $51.34 | $50.61 | $51.34 | $51.34 | 207,048 |
2022-09-16 | $50.87 | $51.15 | $50.79 | $51.09 | $51.09 | 430,575 |
2022-09-15 | $51.18 | $51.53 | $51.02 | $51.12 | $51.12 | 66,249 |
2022-09-14 | $51.55 | $51.69 | $51.25 | $51.49 | $51.49 | 147,950 |
2022-09-13 | $51.83 | $51.97 | $51.00 | $51.04 | $51.04 | 65,939 |
2022-09-12 | $52.80 | $53.04 | $52.73 | $52.83 | $52.83 | 74,451 |
2022-09-09 | $52.27 | $52.64 | $52.27 | $52.61 | $52.61 | 86,911 |
2022-09-08 | $50.98 | $51.50 | $50.94 | $51.48 | $51.48 | 123,777 |
2022-09-07 | $50.39 | $51.01 | $50.36 | $51.00 | $51.00 | 61,897 |
2022-09-06 | $51.36 | $51.36 | $50.92 | $50.99 | $50.99 | 76,078 |
2022-09-02 | $52.29 | $52.46 | $51.62 | $51.71 | $51.71 | 115,587 |
2022-09-01 | $52.19 | $52.26 | $51.83 | $52.16 | $52.16 | 96,630 |
2022-08-31 | $53.05 | $53.16 | $52.70 | $52.73 | $52.73 | 50,930 |
2022-08-30 | $53.61 | $53.64 | $52.83 | $52.88 | $52.88 | 108,729 |
2022-08-29 | $53.15 | $53.37 | $53.08 | $53.18 | $53.18 | 54,239 |
2022-08-26 | $54.73 | $54.83 | $53.55 | $53.55 | $53.55 | 67,646 |
2022-08-25 | $54.36 | $54.75 | $54.26 | $54.74 | $54.74 | 46,828 |
2022-08-24 | $53.86 | $54.15 | $53.81 | $53.99 | $53.99 | 48,996 |
2022-08-23 | $53.72 | $54.41 | $53.72 | $53.99 | $53.99 | 76,702 |
2022-08-22 | $54.15 | $54.15 | $53.75 | $53.81 | $53.81 | 37,244 |
2022-08-19 | $54.64 | $54.65 | $54.27 | $54.38 | $54.38 | 68,658 |
2022-08-18 | $55.35 | $55.38 | $55.08 | $55.24 | $55.24 | 58,851 |
2022-08-17 | $55.29 | $55.63 | $55.09 | $55.37 | $55.37 | 53,686 |
2022-08-16 | $55.45 | $55.75 | $55.42 | $55.72 | $55.72 | 376,686 |
2022-08-15 | $55.78 | $55.95 | $55.69 | $55.92 | $55.92 | 65,352 |
2022-08-12 | $55.72 | $55.96 | $55.55 | $55.96 | $55.96 | 52,301 |
2022-08-11 | $55.73 | $55.86 | $55.36 | $55.41 | $55.41 | 137,368 |
2022-08-10 | $55.15 | $55.49 | $55.09 | $55.34 | $55.34 | 229,876 |
2022-08-09 | $54.22 | $54.26 | $53.91 | $53.97 | $53.97 | 3,270,541 |
2022-08-08 | $54.65 | $54.91 | $54.40 | $54.44 | $54.44 | 53,447 |
2022-08-05 | $54.05 | $54.37 | $54.05 | $54.28 | $54.28 | 98,111 |
2022-08-04 | $54.38 | $54.70 | $54.35 | $54.61 | $54.61 | 70,441 |
2022-08-03 | $54.40 | $54.62 | $54.15 | $54.56 | $54.56 | 88,564 |
2022-08-02 | $54.90 | $55.07 | $54.46 | $54.47 | $54.47 | 80,577 |
2022-08-01 | $55.21 | $55.63 | $55.20 | $55.38 | $55.38 | 116,240 |
2022-07-29 | $54.37 | $55.01 | $54.23 | $54.98 | $54.98 | 169,074 |
2022-07-28 | $54.37 | $54.61 | $53.99 | $54.51 | $54.51 | 80,296 |
2022-07-27 | $53.48 | $54.17 | $53.46 | $54.16 | $54.16 | 81,029 |
2022-07-26 | $53.37 | $53.42 | $53.05 | $53.06 | $53.06 | 74,237 |
2022-07-25 | $53.52 | $53.61 | $53.38 | $53.56 | $53.56 | 130,524 |
2022-07-22 | $53.72 | $53.90 | $53.21 | $53.40 | $53.40 | 47,597 |
2022-07-21 | $52.79 | $53.39 | $52.74 | $53.39 | $53.39 | 197,930 |
2022-07-20 | $52.74 | $52.95 | $52.56 | $52.69 | $52.69 | 58,083 |
2022-07-19 | $52.34 | $52.65 | $52.29 | $52.57 | $52.57 | 114,853 |
2022-07-18 | $52.06 | $52.26 | $51.71 | $51.71 | $51.71 | 418,197 |
2022-07-15 | $51.32 | $51.62 | $51.17 | $51.57 | $51.57 | 72,490 |
2022-07-14 | $50.79 | $51.16 | $50.45 | $51.01 | $51.01 | 84,496 |
2022-07-13 | $51.07 | $51.72 | $51.06 | $51.60 | $51.60 | 84,710 |
2022-07-12 | $51.59 | $51.99 | $51.59 | $51.71 | $51.71 | 203,495 |
2022-07-11 | $51.99 | $51.99 | $51.62 | $51.69 | $51.69 | 125,117 |
2022-07-08 | $52.39 | $52.80 | $52.32 | $52.58 | $52.58 | 91,949 |
2022-07-07 | $52.13 | $52.51 | $52.13 | $52.39 | $52.39 | 80,687 |
2022-07-06 | $51.73 | $51.83 | $51.41 | $51.77 | $51.77 | 85,084 |
2022-07-05 | $51.16 | $51.66 | $51.05 | $51.66 | $51.66 | 169,789 |
2022-07-01 | $51.47 | $52.16 | $51.39 | $52.12 | $52.12 | 138,927 |
2022-06-30 | $51.48 | $52.09 | $51.34 | $51.99 | $51.99 | 271,857 |
2022-06-29 | $52.29 | $52.39 | $52.03 | $52.23 | $52.23 | 397,395 |
2022-06-28 | $53.24 | $53.28 | $52.37 | $52.40 | $52.40 | 158,905 |
2022-06-27 | $52.47 | $52.65 | $52.32 | $52.42 | $52.42 | 123,865 |
2022-06-24 | $52.00 | $52.68 | $52.00 | $52.66 | $52.66 | 158,622 |
2022-06-23 | $51.53 | $51.70 | $51.13 | $51.54 | $51.54 | 1,856,345 |
2022-06-22 | $51.18 | $51.61 | $51.18 | $51.34 | $51.34 | 123,451 |
2022-06-21 | $51.62 | $51.90 | $51.58 | $51.67 | $51.67 | 161,589 |
2022-06-17 | $51.20 | $51.39 | $50.71 | $50.97 | $50.97 | 171,241 |
2022-06-16 | $51.34 | $51.80 | $51.08 | $51.53 | $51.53 | 1,837,244 |
2022-06-15 | $51.87 | $52.67 | $51.48 | $52.44 | $52.44 | 83,614 |
2022-06-14 | $52.14 | $52.21 | $51.38 | $51.73 | $51.73 | 104,153 |
2022-06-13 | $52.63 | $52.83 | $51.96 | $52.15 | $52.15 | 241,548 |
2022-06-10 | $54.06 | $54.06 | $53.51 | $53.68 | $53.68 | 41,022 |
2022-06-09 | $55.46 | $55.52 | $54.69 | $54.69 | $54.69 | 51,724 |
2022-06-08 | $56.63 | $56.81 | $56.36 | $56.36 | $55.39 | 6,600,973 |
2022-06-07 | $56.69 | $57.22 | $56.63 | $57.15 | $56.17 | 64,721 |
2022-06-06 | $57.40 | $57.46 | $56.92 | $56.97 | $55.99 | 51,802 |
2022-06-03 | $56.97 | $57.15 | $56.73 | $56.78 | $55.81 | 62,467 |
2022-06-02 | $57.21 | $57.94 | $57.05 | $57.94 | $56.95 | 52,807 |
2022-06-01 | $57.81 | $57.84 | $56.90 | $57.05 | $56.07 | 375,145 |
2022-05-31 | $57.31 | $57.40 | $57.01 | $57.06 | $56.08 | 59,197 |
2022-05-27 | $57.44 | $57.74 | $57.41 | $57.66 | $56.67 | 64,832 |
2022-05-26 | $56.85 | $57.22 | $56.80 | $57.15 | $56.17 | 62,797 |
2022-05-25 | $56.47 | $56.87 | $56.34 | $56.73 | $55.76 | 102,421 |
2022-05-24 | $56.57 | $56.61 | $56.29 | $56.57 | $55.60 | 47,037 |
2022-05-23 | $56.69 | $57.06 | $56.69 | $56.88 | $55.91 | 102,106 |
2022-05-20 | $56.57 | $56.61 | $55.77 | $56.43 | $55.46 | 65,825 |
2022-05-19 | $55.45 | $56.08 | $55.45 | $55.79 | $54.83 | 100,732 |
2022-05-18 | $55.89 | $56.02 | $55.12 | $55.17 | $54.23 | 66,265 |
2022-05-17 | $55.78 | $56.03 | $55.64 | $56.03 | $55.07 | 71,563 |
2022-05-16 | $55.31 | $55.59 | $55.13 | $55.36 | $54.41 | 64,256 |
2022-05-13 | $54.96 | $55.55 | $54.96 | $55.48 | $54.53 | 36,875 |
2022-05-12 | $54.09 | $54.53 | $53.79 | $54.15 | $53.23 | 100,464 |
2022-05-11 | $54.54 | $55.11 | $54.04 | $54.11 | $53.18 | 246,523 |
2022-05-10 | $55.08 | $55.08 | $54.18 | $54.53 | $53.60 | 91,129 |
2022-05-09 | $55.11 | $55.11 | $54.28 | $54.52 | $53.59 | 43,633 |
2022-05-06 | $56.10 | $56.20 | $55.66 | $56.14 | $55.18 | 107,907 |
2022-05-05 | $57.30 | $57.30 | $55.86 | $56.19 | $55.23 | 85,248 |
2022-05-04 | $56.87 | $58.07 | $56.31 | $57.83 | $56.84 | 72,426 |
2022-05-03 | $56.71 | $57.07 | $56.65 | $56.97 | $55.99 | 112,566 |
2022-05-02 | $56.31 | $56.54 | $55.93 | $56.52 | $55.55 | 109,991 |
2022-04-29 | $57.38 | $57.82 | $56.45 | $56.46 | $55.49 | 67,458 |
2022-04-28 | $56.76 | $57.28 | $56.29 | $57.19 | $56.21 | 116,972 |
2022-04-27 | $56.35 | $56.68 | $56.13 | $56.33 | $55.37 | 108,845 |
2022-04-26 | $56.71 | $56.73 | $55.95 | $55.95 | $54.99 | 61,531 |
2022-04-25 | $56.72 | $57.13 | $56.43 | $57.05 | $56.07 | 169,017 |
2022-04-22 | $57.94 | $58.00 | $57.05 | $57.05 | $56.07 | 77,976 |
2022-04-21 | $59.21 | $59.29 | $58.12 | $58.27 | $57.27 | 99,255 |
2022-04-20 | $58.91 | $59.00 | $58.72 | $58.92 | $57.91 | 66,584 |
2022-04-19 | $57.90 | $58.56 | $57.85 | $58.56 | $57.56 | 99,424 |
2022-04-18 | $58.20 | $58.52 | $58.05 | $58.31 | $57.31 | 90,018 |
2022-04-14 | $59.24 | $59.34 | $58.77 | $58.84 | $57.83 | 60,334 |
2022-04-13 | $58.38 | $59.04 | $58.38 | $59.02 | $58.01 | 43,700 |
2022-04-12 | $58.88 | $58.88 | $58.15 | $58.31 | $57.31 | 92,231 |
2022-04-11 | $59.01 | $59.10 | $58.70 | $58.70 | $57.69 | 45,025 |
2022-04-08 | $59.55 | $59.82 | $59.45 | $59.73 | $58.71 | 32,365 |
2022-04-07 | $59.65 | $60.02 | $59.47 | $59.84 | $58.82 | 53,022 |
2022-04-06 | $60.12 | $60.27 | $59.74 | $60.05 | $59.02 | 40,217 |
2022-04-05 | $61.40 | $61.50 | $60.70 | $60.85 | $59.81 | 29,080 |
2022-04-04 | $61.43 | $62.07 | $61.39 | $62.00 | $60.94 | 202,128 |
2022-04-01 | $61.24 | $61.36 | $60.95 | $61.36 | $60.31 | 29,861 |
2022-03-31 | $61.38 | $61.56 | $60.86 | $60.90 | $59.86 | 40,918 |
2022-03-30 | $61.80 | $62.03 | $61.43 | $61.60 | $60.54 | 25,758 |
2022-03-29 | $61.87 | $62.12 | $61.63 | $62.09 | $61.03 | 38,969 |
2022-03-28 | $60.83 | $61.04 | $60.68 | $60.98 | $59.94 | 41,025 |
2022-03-25 | $61.50 | $61.72 | $61.30 | $61.69 | $60.63 | 72,748 |
2022-03-24 | $61.28 | $61.67 | $61.25 | $61.67 | $60.61 | 32,932 |
2022-03-23 | $61.05 | $61.30 | $60.91 | $60.91 | $59.87 | 42,342 |
2022-03-22 | $61.08 | $61.35 | $61.08 | $61.30 | $60.25 | 52,604 |
2022-03-21 | $61.14 | $61.26 | $60.77 | $61.08 | $60.03 | 55,374 |
2022-03-18 | $60.33 | $61.19 | $60.33 | $61.16 | $60.11 | 80,639 |
2022-03-17 | $59.72 | $60.33 | $59.72 | $60.25 | $59.22 | 206,980 |
2022-03-16 | $59.08 | $59.81 | $58.51 | $59.81 | $58.79 | 45,388 |
2022-03-15 | $57.59 | $58.27 | $57.51 | $58.15 | $57.15 | 383,041 |
2022-03-14 | $57.88 | $58.09 | $57.25 | $57.43 | $56.45 | 60,783 |
2022-03-11 | $58.50 | $58.50 | $57.51 | $57.60 | $56.61 | 113,625 |
2022-03-10 | $58.41 | $58.61 | $58.12 | $58.35 | $57.35 | 73,513 |
2022-03-09 | $58.17 | $58.45 | $58.03 | $58.41 | $57.41 | 183,849 |
2022-03-08 | $57.40 | $57.86 | $56.89 | $57.09 | $56.11 | 74,899 |
2022-03-07 | $58.83 | $58.83 | $57.71 | $57.81 | $56.82 | 87,523 |
2022-03-04 | $59.36 | $59.75 | $59.19 | $59.67 | $58.64 | 39,022 |
2022-03-03 | $60.48 | $60.48 | $59.84 | $60.11 | $59.08 | 99,323 |
2022-03-02 | $60.13 | $60.50 | $59.98 | $60.49 | $59.45 | 50,486 |
2022-03-01 | $60.62 | $60.70 | $59.66 | $59.93 | $58.90 | 47,799 |
2022-02-28 | $60.64 | $61.08 | $60.43 | $60.65 | $59.61 | 69,294 |
2022-02-25 | $60.37 | $61.18 | $60.28 | $61.15 | $60.10 | 113,980 |
2022-02-24 | $58.95 | $60.07 | $58.76 | $59.92 | $58.89 | 131,620 |
2022-02-23 | $61.32 | $61.32 | $60.27 | $60.33 | $59.30 | 90,672 |
2022-02-22 | $61.13 | $61.37 | $60.76 | $60.94 | $59.90 | 60,472 |
2022-02-18 | $61.56 | $61.67 | $61.19 | $61.35 | $60.30 | 20,102 |
2022-02-17 | $61.97 | $62.03 | $61.54 | $61.56 | $60.51 | 24,691 |
2022-02-16 | $61.96 | $62.46 | $61.89 | $62.28 | $61.21 | 51,508 |
2022-02-15 | $61.72 | $62.15 | $61.72 | $62.14 | $61.08 | 47,995 |
2022-02-14 | $61.43 | $61.43 | $61.04 | $61.36 | $60.31 | 27,361 |
2022-02-11 | $61.92 | $62.14 | $61.25 | $61.32 | $60.27 | 93,931 |
2022-02-10 | $61.90 | $62.70 | $61.79 | $61.93 | $60.87 | 98,132 |
2022-02-09 | $62.52 | $62.73 | $62.43 | $62.71 | $61.64 | 35,235 |
2022-02-08 | $61.53 | $61.88 | $61.46 | $61.83 | $60.77 | 54,902 |
2022-02-07 | $61.29 | $61.63 | $61.21 | $61.29 | $60.24 | 65,933 |
2022-02-04 | $60.83 | $61.34 | $60.71 | $61.04 | $59.99 | 90,838 |
2022-02-03 | $61.10 | $61.24 | $60.64 | $60.66 | $59.62 | 39,489 |
2022-02-02 | $61.73 | $61.78 | $61.47 | $61.62 | $60.56 | 55,149 |
2022-02-01 | $60.71 | $60.94 | $60.47 | $60.91 | $59.87 | 40,261 |
2022-01-31 | $59.91 | $60.68 | $59.91 | $60.63 | $59.59 | 82,285 |
2022-01-28 | $59.11 | $59.58 | $58.77 | $59.55 | $58.53 | 53,048 |
2022-01-27 | $59.92 | $60.21 | $59.39 | $59.54 | $58.52 | 59,955 |
2022-01-26 | $61.42 | $61.42 | $60.21 | $60.40 | $59.37 | 66,439 |
2022-01-25 | $60.90 | $61.61 | $60.46 | $61.21 | $60.16 | 137,512 |
2022-01-24 | $61.16 | $61.47 | $60.13 | $61.44 | $60.39 | 141,598 |
2022-01-21 | $62.42 | $62.42 | $61.69 | $61.73 | $60.67 | 97,613 |
2022-01-20 | $62.73 | $63.08 | $62.15 | $62.15 | $61.09 | 67,687 |
2022-01-19 | $62.80 | $62.88 | $62.38 | $62.38 | $61.31 | 84,727 |
2022-01-18 | $63.08 | $63.14 | $62.76 | $62.85 | $61.77 | 137,442 |
2022-01-14 | $63.79 | $63.97 | $63.59 | $63.87 | $62.78 | 54,901 |
2022-01-13 | $64.65 | $64.65 | $63.92 | $63.97 | $62.87 | 54,256 |
2022-01-12 | $64.29 | $64.57 | $64.27 | $64.49 | $63.39 | 53,336 |
2022-01-11 | $63.15 | $63.76 | $63.05 | $63.73 | $62.64 | 213,470 |
2022-01-10 | $63.07 | $63.23 | $62.63 | $63.23 | $62.15 | 142,337 |
2022-01-07 | $63.28 | $63.46 | $62.90 | $63.45 | $62.36 | 60,431 |
2022-01-06 | $63.72 | $63.77 | $63.38 | $63.52 | $62.43 | 102,479 |
2022-01-05 | $64.84 | $64.90 | $64.06 | $64.16 | $63.06 | 59,536 |
2022-01-04 | $64.60 | $64.80 | $64.55 | $64.70 | $63.59 | 54,374 |
2022-01-03 | $63.91 | $63.97 | $63.71 | $63.86 | $62.77 | 156,308 |
2021-12-31 | $63.69 | $64.05 | $63.65 | $63.86 | $62.77 | 77,408 |
2021-12-30 | $63.96 | $64.10 | $63.81 | $63.81 | $62.72 | 62,820 |
2021-12-29 | $64.07 | $64.23 | $64.03 | $64.16 | $62.86 | 65,184 |
2021-12-28 | $64.26 | $64.44 | $64.23 | $64.26 | $62.95 | 101,092 |
2021-12-27 | $63.79 | $64.21 | $63.79 | $64.21 | $62.91 | 115,828 |
2021-12-23 | $63.76 | $64.21 | $63.76 | $64.05 | $62.75 | 108,290 |
2021-12-22 | $63.18 | $63.84 | $63.15 | $63.81 | $62.51 | 140,242 |
2021-12-21 | $63.12 | $63.50 | $63.12 | $63.42 | $62.13 | 85,558 |
2021-12-20 | $62.83 | $63.05 | $62.63 | $63.00 | $61.72 | 140,756 |
2021-12-17 | $63.68 | $63.81 | $63.33 | $63.33 | $62.04 | 49,444 |
2021-12-16 | $64.36 | $64.47 | $63.98 | $64.09 | $62.79 | 42,789 |
2021-12-15 | $63.59 | $64.18 | $63.36 | $64.12 | $62.82 | 90,752 |
2021-12-14 | $63.22 | $63.45 | $63.03 | $63.27 | $61.98 | 39,545 |
2021-12-13 | $63.68 | $63.76 | $63.41 | $63.49 | $62.20 | 53,762 |
2021-12-10 | $65.65 | $65.82 | $65.49 | $65.67 | $62.80 | 47,380 |
2021-12-09 | $65.61 | $65.75 | $65.49 | $65.58 | $62.71 | 87,435 |
2021-12-08 | $65.87 | $66.12 | $65.81 | $66.01 | $63.12 | 403,401 |
2021-12-07 | $65.42 | $66.10 | $65.42 | $66.01 | $63.12 | 100,375 |
2021-12-06 | $64.29 | $64.70 | $64.17 | $64.55 | $61.73 | 81,456 |
2021-12-03 | $64.59 | $64.59 | $63.91 | $64.43 | $61.61 | 99,260 |
2021-12-02 | $63.61 | $64.33 | $63.61 | $64.13 | $61.32 | 101,783 |
2021-12-01 | $64.59 | $64.78 | $63.22 | $63.28 | $60.51 | 121,913 |
2021-11-30 | $63.92 | $64.04 | $62.97 | $63.73 | $60.94 | 214,153 |
2021-11-29 | $64.58 | $64.74 | $64.21 | $64.44 | $61.62 | 55,017 |
2021-11-26 | $64.82 | $64.82 | $64.01 | $64.22 | $61.41 | 22,708 |
2021-11-24 | $65.86 | $66.15 | $65.76 | $66.11 | $63.22 | 35,334 |
2021-11-23 | $66.60 | $66.84 | $66.48 | $66.81 | $63.89 | 38,172 |
2021-11-22 | $66.87 | $67.07 | $66.58 | $66.60 | $63.69 | 52,714 |
2021-11-19 | $66.88 | $66.96 | $66.77 | $66.80 | $63.88 | 38,871 |
2021-11-18 | $66.80 | $66.93 | $66.50 | $66.93 | $64.00 | 27,353 |
2021-11-17 | $66.72 | $66.79 | $66.63 | $66.77 | $63.85 | 59,159 |
2021-11-16 | $67.27 | $67.37 | $67.14 | $67.18 | $64.24 | 119,258 |
2021-11-15 | $67.62 | $67.63 | $67.44 | $67.44 | $64.49 | 28,962 |
2021-11-12 | $67.22 | $67.44 | $67.20 | $67.44 | $64.49 | 22,412 |
2021-11-11 | $66.76 | $66.89 | $66.73 | $66.77 | $63.85 | 31,196 |
2021-11-10 | $67.11 | $67.17 | $66.46 | $66.57 | $63.66 | 51,651 |
2021-11-09 | $67.66 | $67.66 | $67.28 | $67.42 | $64.47 | 38,301 |
2021-11-08 | $67.89 | $67.97 | $67.88 | $67.97 | $65.00 | 16,189 |
2021-11-05 | $67.91 | $68.04 | $67.77 | $67.99 | $65.02 | 87,025 |
2021-11-04 | $67.70 | $67.86 | $67.56 | $67.86 | $64.89 | 46,222 |
2021-11-03 | $67.12 | $67.63 | $66.97 | $67.62 | $64.66 | 33,999 |
2021-11-02 | $67.15 | $67.30 | $67.15 | $67.19 | $64.25 | 18,817 |
2021-11-01 | $67.34 | $67.46 | $67.25 | $67.46 | $64.51 | 38,219 |
2021-10-29 | $66.47 | $66.84 | $66.47 | $66.83 | $63.91 | 40,620 |
2021-10-28 | $66.84 | $67.09 | $66.84 | $67.06 | $64.13 | 29,879 |
2021-10-27 | $66.82 | $66.92 | $66.45 | $66.49 | $63.58 | 39,847 |
2021-10-26 | $67.34 | $67.34 | $66.84 | $66.94 | $64.01 | 36,741 |
2021-10-25 | $66.77 | $67.16 | $66.73 | $66.98 | $64.05 | 25,885 |
2021-10-22 | $66.87 | $67.03 | $66.68 | $66.88 | $63.95 | 19,337 |
2021-10-21 | $66.46 | $66.66 | $66.41 | $66.46 | $63.55 | 35,138 |
2021-10-20 | $67.22 | $67.50 | $67.22 | $67.33 | $64.38 | 53,188 |
2021-10-19 | $67.18 | $67.44 | $67.14 | $67.28 | $64.34 | 35,408 |
2021-10-18 | $66.48 | $66.78 | $66.42 | $66.68 | $63.76 | 329,135 |
2021-10-15 | $66.97 | $67.09 | $66.87 | $66.98 | $64.05 | 96,712 |
2021-10-14 | $66.41 | $66.53 | $66.32 | $66.42 | $63.51 | 21,680 |
2021-10-13 | $65.71 | $65.94 | $65.51 | $65.79 | $62.91 | 68,976 |
2021-10-12 | $65.80 | $65.98 | $65.64 | $65.70 | $62.83 | 22,178 |
2021-10-11 | $66.51 | $66.61 | $65.90 | $65.97 | $63.08 | 43,220 |
2021-10-08 | $66.13 | $66.13 | $65.81 | $65.96 | $63.07 | 31,166 |
2021-10-07 | $65.86 | $66.38 | $65.86 | $66.08 | $63.19 | 37,657 |
2021-10-06 | $64.84 | $65.61 | $64.60 | $65.54 | $62.67 | 55,183 |
2021-10-05 | $65.82 | $66.32 | $65.74 | $66.02 | $63.13 | 79,433 |
2021-10-04 | $66.31 | $66.31 | $65.31 | $65.65 | $62.78 | 50,360 |
2021-10-01 | $66.65 | $66.94 | $66.25 | $66.87 | $63.94 | 63,992 |
2021-09-30 | $67.25 | $67.42 | $66.94 | $66.96 | $64.03 | 14,395 |
2021-09-29 | $67.51 | $67.61 | $67.28 | $67.37 | $64.42 | 22,088 |
2021-09-28 | $67.84 | $67.84 | $67.24 | $67.28 | $64.34 | 84,580 |
2021-09-27 | $68.68 | $68.85 | $68.55 | $68.85 | $65.84 | 95,879 |
2021-09-24 | $68.63 | $68.79 | $68.63 | $68.69 | $65.69 | 20,649 |
2021-09-23 | $68.98 | $69.32 | $68.98 | $69.21 | $66.18 | 39,605 |
2021-09-22 | $68.68 | $69.10 | $68.65 | $68.72 | $65.71 | 32,600 |
2021-09-21 | $69.11 | $69.21 | $68.85 | $68.86 | $65.85 | 24,066 |
2021-09-20 | $67.99 | $68.36 | $67.72 | $68.22 | $65.24 | 48,868 |
2021-09-17 | $69.59 | $69.65 | $69.37 | $69.49 | $66.45 | 40,751 |
2021-09-16 | $69.91 | $70.19 | $69.74 | $70.13 | $67.06 | 312,975 |
2021-09-15 | $69.91 | $70.30 | $69.87 | $70.29 | $67.22 | 29,171 |
2021-09-14 | $70.34 | $70.34 | $69.85 | $69.85 | $66.79 | 13,712 |
2021-09-13 | $70.41 | $70.41 | $70.16 | $70.40 | $67.32 | 18,643 |
2021-09-10 | $70.28 | $70.28 | $69.51 | $69.54 | $66.50 | 43,790 |
2021-09-09 | $69.56 | $69.80 | $69.45 | $69.63 | $66.58 | 38,859 |
2021-09-08 | $69.72 | $69.79 | $69.38 | $69.42 | $66.38 | 29,287 |
2021-09-07 | $69.38 | $69.81 | $69.34 | $69.70 | $66.65 | 44,081 |
2021-09-03 | $68.78 | $69.41 | $68.78 | $69.32 | $66.29 | 77,946 |
2021-09-02 | $68.02 | $68.16 | $67.89 | $67.93 | $64.96 | 37,425 |
2021-09-01 | $67.52 | $67.79 | $67.52 | $67.57 | $64.61 | 24,101 |
2021-08-31 | $66.89 | $66.99 | $66.76 | $66.82 | $63.90 | 27,681 |
2021-08-30 | $66.62 | $66.72 | $66.57 | $66.58 | $63.67 | 17,237 |
2021-08-27 | $65.96 | $66.64 | $65.96 | $66.61 | $63.70 | 20,807 |
2021-08-26 | $66.16 | $66.25 | $65.95 | $66.03 | $63.14 | 20,600 |
2021-08-25 | $66.25 | $66.46 | $66.23 | $66.41 | $63.50 | 40,386 |
2021-08-24 | $66.26 | $66.60 | $66.26 | $66.44 | $63.53 | 32,188 |
2021-08-23 | $65.72 | $66.06 | $65.72 | $65.97 | $63.08 | 45,918 |
2021-08-20 | $64.79 | $65.25 | $64.76 | $65.25 | $62.40 | 19,651 |
2021-08-19 | $64.94 | $65.35 | $64.94 | $65.21 | $62.36 | 35,170 |
2021-08-18 | $65.98 | $66.13 | $65.69 | $65.69 | $62.82 | 27,919 |
2021-08-17 | $65.87 | $66.03 | $65.67 | $66.01 | $63.12 | 32,464 |
2021-08-16 | $66.63 | $66.78 | $66.42 | $66.76 | $63.84 | 81,680 |
2021-08-13 | $67.08 | $67.23 | $67.08 | $67.22 | $64.28 | 18,441 |
2021-08-12 | $66.90 | $66.98 | $66.67 | $66.98 | $64.05 | 37,314 |
2021-08-11 | $67.15 | $67.24 | $67.04 | $67.17 | $64.23 | 225,949 |
2021-08-10 | $66.41 | $66.59 | $66.38 | $66.57 | $63.66 | 153,112 |
2021-08-09 | $66.49 | $66.64 | $66.38 | $66.48 | $63.57 | 37,632 |
2021-08-06 | $66.58 | $66.65 | $66.50 | $66.63 | $63.72 | 26,565 |
2021-08-05 | $66.59 | $66.76 | $66.59 | $66.66 | $63.74 | 33,655 |
2021-08-04 | $66.71 | $66.71 | $66.33 | $66.33 | $63.43 | 22,162 |
2021-08-03 | $66.65 | $66.91 | $66.34 | $66.84 | $63.92 | 30,510 |
2021-08-02 | $66.69 | $66.82 | $66.33 | $66.36 | $63.46 | 25,814 |
2021-07-30 | $66.08 | $66.08 | $65.80 | $65.89 | $63.01 | 19,681 |
2021-07-29 | $66.56 | $66.73 | $66.45 | $66.45 | $63.54 | 22,906 |
2021-07-28 | $65.99 | $66.34 | $65.81 | $66.20 | $63.30 | 25,001 |
2021-07-27 | $65.99 | $66.10 | $65.52 | $65.99 | $63.10 | 60,447 |
2021-07-26 | $66.07 | $66.31 | $66.05 | $66.31 | $63.41 | 26,938 |
2021-07-23 | $66.36 | $66.63 | $66.36 | $66.49 | $63.58 | 28,653 |
2021-07-22 | $66.45 | $66.45 | $66.16 | $66.25 | $63.35 | 35,260 |
2021-07-21 | $65.67 | $66.28 | $65.65 | $66.28 | $63.38 | 27,518 |
2021-07-20 | $65.09 | $65.76 | $64.99 | $65.68 | $62.80 | 26,415 |
2021-07-19 | $65.28 | $65.28 | $64.55 | $64.89 | $62.05 | 49,657 |
2021-07-16 | $66.38 | $66.44 | $65.90 | $65.99 | $63.10 | 19,285 |
2021-07-15 | $66.52 | $66.67 | $66.34 | $66.52 | $63.61 | 71,792 |
2021-07-14 | $67.30 | $67.30 | $67.10 | $67.10 | $64.16 | 22,568 |
2021-07-13 | $67.16 | $67.16 | $66.78 | $66.84 | $63.92 | 42,545 |
2021-07-12 | $66.80 | $67.11 | $66.80 | $67.06 | $64.13 | 19,970 |
2021-07-09 | $66.47 | $66.95 | $66.47 | $66.88 | $63.95 | 43,227 |
2021-07-08 | $65.33 | $65.68 | $65.23 | $65.46 | $62.60 | 17,575 |
2021-07-07 | $66.51 | $66.63 | $66.19 | $66.52 | $63.61 | 44,401 |
2021-07-06 | $66.60 | $66.60 | $66.04 | $66.25 | $63.35 | 27,581 |
2021-07-02 | $66.41 | $66.63 | $66.33 | $66.63 | $63.72 | 25,990 |
2021-07-01 | $66.09 | $66.29 | $65.94 | $66.29 | $63.39 | 42,033 |
2021-06-30 | $66.23 | $66.42 | $66.09 | $66.35 | $63.45 | 107,017 |
2021-06-29 | $66.89 | $66.95 | $66.76 | $66.81 | $63.89 | 17,253 |
2021-06-28 | $66.87 | $66.93 | $66.73 | $66.76 | $63.84 | 26,858 |
2021-06-25 | $67.07 | $67.14 | $66.92 | $67.11 | $64.17 | 80,167 |
2021-06-24 | $66.60 | $66.88 | $66.60 | $66.83 | $63.91 | 90,855 |
2021-06-23 | $66.38 | $66.47 | $66.21 | $66.28 | $63.38 | 21,239 |
2021-06-22 | $66.55 | $66.86 | $66.47 | $66.75 | $63.83 | 14,720 |
2021-06-21 | $66.06 | $66.75 | $66.06 | $66.71 | $63.79 | 15,595 |
2021-06-18 | $66.14 | $66.22 | $65.93 | $65.98 | $63.09 | 25,752 |
2021-06-17 | $67.32 | $67.46 | $67.20 | $67.36 | $64.41 | 19,141 |
2021-06-16 | $68.02 | $68.04 | $67.40 | $67.70 | $64.74 | 29,058 |
2021-06-15 | $67.83 | $67.87 | $67.71 | $67.86 | $64.89 | 25,221 |
2021-06-14 | $67.74 | $67.80 | $67.57 | $67.79 | $64.82 | 42,583 |
2021-06-11 | $67.71 | $67.81 | $67.60 | $67.81 | $64.84 | 35,187 |
2021-06-10 | $67.77 | $67.88 | $67.66 | $67.72 | $64.76 | 24,419 |
2021-06-09 | $68.47 | $68.50 | $68.18 | $68.21 | $64.46 | 50,766 |
2021-06-08 | $68.85 | $68.86 | $68.59 | $68.71 | $64.93 | 49,360 |
2021-06-07 | $68.74 | $68.81 | $68.59 | $68.78 | $64.99 | 21,723 |
2021-06-04 | $68.50 | $68.74 | $68.41 | $68.63 | $64.85 | 144,657 |
2021-06-03 | $67.81 | $67.89 | $67.73 | $67.85 | $64.12 | 28,377 |
2021-06-02 | $68.02 | $68.18 | $67.94 | $68.11 | $64.36 | 40,731 |
2021-06-01 | $67.88 | $67.97 | $67.53 | $67.56 | $63.84 | 44,544 |
2021-05-28 | $67.86 | $68.12 | $67.82 | $67.86 | $64.13 | 48,830 |
2021-05-27 | $67.55 | $67.68 | $67.44 | $67.55 | $63.83 | 25,711 |
2021-05-26 | $67.39 | $67.62 | $67.39 | $67.49 | $63.78 | 42,189 |
2021-05-25 | $67.52 | $67.52 | $67.27 | $67.29 | $63.59 | 23,597 |
2021-05-24 | $67.15 | $67.41 | $67.15 | $67.27 | $63.57 | 32,475 |
2021-05-21 | $67.16 | $67.18 | $66.76 | $67.03 | $63.34 | 24,312 |
2021-05-20 | $66.63 | $67.11 | $66.63 | $66.87 | $63.19 | 63,266 |
2021-05-19 | $65.93 | $66.34 | $65.82 | $66.14 | $62.50 | 32,657 |
2021-05-18 | $66.94 | $66.96 | $66.59 | $66.60 | $62.94 | 23,942 |
2021-05-17 | $65.89 | $66.09 | $65.79 | $66.09 | $62.45 | 29,391 |
2021-05-14 | $66.11 | $66.48 | $66.11 | $66.48 | $62.82 | 19,593 |
2021-05-13 | $65.03 | $65.70 | $65.03 | $65.61 | $62.00 | 77,656 |
2021-05-12 | $66.15 | $66.18 | $64.97 | $65.17 | $61.58 | 24,936 |
2021-05-11 | $66.74 | $67.21 | $66.56 | $67.16 | $63.46 | 149,613 |
2021-05-10 | $68.70 | $68.74 | $68.12 | $68.12 | $64.37 | 32,990 |
2021-05-07 | $67.80 | $68.28 | $67.80 | $68.17 | $64.42 | 29,444 |
2021-05-06 | $67.24 | $67.72 | $67.18 | $67.72 | $63.99 | 26,863 |
2021-05-05 | $67.05 | $67.51 | $67.05 | $67.27 | $63.57 | 14,100 |
2021-05-04 | $66.79 | $66.96 | $66.22 | $66.58 | $62.92 | 23,363 |
2021-05-03 | $66.95 | $67.31 | $66.95 | $67.31 | $63.61 | 11,579 |
2021-04-30 | $66.99 | $67.02 | $66.48 | $66.57 | $62.91 | 29,395 |
2021-04-29 | $67.45 | $67.46 | $66.98 | $67.28 | $63.58 | 20,236 |
2021-04-28 | $67.17 | $67.46 | $67.17 | $67.24 | $63.54 | 30,802 |
2021-04-27 | $67.15 | $67.24 | $67.08 | $67.22 | $63.52 | 47,422 |
2021-04-26 | $67.75 | $67.91 | $67.71 | $67.76 | $64.03 | 36,748 |
2021-04-23 | $67.50 | $68.01 | $67.50 | $67.87 | $64.14 | 48,744 |
2021-04-22 | $67.61 | $67.67 | $67.13 | $67.22 | $63.52 | 52,753 |
2021-04-21 | $66.54 | $67.35 | $66.54 | $67.28 | $63.58 | 56,386 |
2021-04-20 | $67.07 | $67.07 | $66.51 | $66.62 | $62.95 | 41,719 |
2021-04-19 | $68.32 | $68.32 | $67.78 | $67.91 | $64.17 | 42,613 |
2021-04-16 | $68.42 | $68.44 | $68.27 | $68.40 | $64.64 | 93,660 |
2021-04-15 | $68.37 | $68.44 | $68.21 | $68.34 | $64.58 | 131,626 |
2021-04-14 | $67.74 | $68.13 | $67.74 | $67.77 | $64.04 | 101,819 |
2021-04-13 | $67.47 | $67.83 | $67.47 | $67.76 | $64.03 | 92,956 |
2021-04-12 | $67.48 | $67.50 | $67.21 | $67.34 | $63.63 | 52,149 |
2021-04-09 | $67.48 | $67.84 | $67.48 | $67.84 | $64.11 | 67,999 |
2021-04-08 | $67.55 | $67.56 | $67.41 | $67.41 | $63.70 | 40,089 |
2021-04-07 | $67.08 | $67.33 | $67.08 | $67.23 | $63.53 | 55,391 |
2021-04-06 | $67.00 | $67.29 | $66.95 | $67.12 | $63.43 | 134,693 |
2021-04-05 | $67.52 | $67.94 | $67.52 | $67.94 | $64.20 | 53,328 |
2021-04-01 | $66.69 | $67.21 | $66.69 | $67.16 | $63.46 | 239,371 |
2021-03-31 | $66.40 | $66.88 | $66.40 | $66.57 | $62.91 | 29,247 |
2021-03-30 | $66.89 | $67.20 | $66.86 | $67.05 | $63.36 | 20,528 |
2021-03-29 | $67.48 | $67.62 | $67.13 | $67.40 | $63.69 | 67,791 |
2021-03-26 | $67.20 | $67.91 | $67.20 | $67.86 | $64.13 | 21,127 |
2021-03-25 | $66.38 | $66.99 | $66.36 | $66.96 | $63.28 | 18,647 |
2021-03-24 | $66.27 | $66.62 | $66.16 | $66.16 | $62.52 | 51,898 |
2021-03-23 | $67.21 | $67.34 | $66.71 | $66.89 | $63.21 | 38,967 |
2021-03-22 | $67.84 | $68.17 | $67.76 | $67.92 | $64.18 | 45,181 |
2021-03-19 | $67.99 | $68.12 | $67.40 | $68.12 | $64.37 | 20,897 |
2021-03-18 | $67.88 | $68.34 | $67.80 | $67.80 | $64.07 | 35,920 |
2021-03-17 | $67.31 | $67.92 | $67.23 | $67.78 | $64.05 | 23,058 |
2021-03-16 | $67.59 | $67.61 | $67.39 | $67.48 | $63.77 | 220,976 |
2021-03-15 | $67.02 | $67.34 | $66.86 | $67.34 | $63.63 | 21,500 |
2021-03-12 | $66.44 | $66.93 | $66.42 | $66.93 | $63.25 | 33,469 |
2021-03-11 | $66.49 | $66.66 | $66.29 | $66.40 | $62.75 | 52,041 |
2021-03-10 | $66.47 | $66.58 | $66.22 | $66.51 | $62.85 | 33,478 |
2021-03-09 | $66.09 | $66.51 | $65.95 | $66.37 | $62.72 | 73,432 |
2021-03-08 | $65.73 | $66.05 | $65.53 | $65.57 | $61.96 | 41,282 |
2021-03-05 | $66.15 | $66.30 | $65.41 | $66.24 | $62.60 | 23,888 |
2021-03-04 | $66.31 | $66.58 | $65.45 | $65.72 | $62.10 | 32,415 |
2021-03-03 | $66.58 | $66.74 | $66.28 | $66.32 | $62.67 | 59,358 |
2021-03-02 | $66.69 | $66.87 | $66.39 | $66.65 | $62.98 | 42,087 |
2021-03-01 | $66.78 | $67.28 | $66.75 | $67.27 | $63.57 | 29,255 |
2021-02-26 | $66.50 | $66.50 | $65.77 | $65.87 | $62.25 | 73,907 |
2021-02-25 | $68.13 | $68.25 | $66.85 | $67.06 | $63.37 | 49,913 |
2021-02-24 | $67.66 | $68.41 | $67.51 | $68.33 | $64.57 | 114,546 |
2021-02-23 | $68.41 | $68.78 | $67.94 | $68.56 | $64.79 | 112,615 |
2021-02-22 | $68.24 | $68.71 | $68.14 | $68.35 | $64.59 | 99,951 |
2021-02-19 | $68.18 | $68.45 | $68.16 | $68.32 | $64.56 | 33,865 |
2021-02-18 | $67.80 | $68.05 | $67.60 | $68.02 | $64.28 | 25,382 |
2021-02-17 | $68.48 | $68.79 | $68.31 | $68.70 | $64.92 | 37,541 |
2021-02-16 | $68.86 | $69.01 | $68.58 | $68.72 | $64.94 | 52,649 |
2021-02-12 | $67.94 | $68.36 | $67.88 | $68.34 | $64.58 | 32,527 |
2021-02-11 | $68.01 | $68.12 | $67.75 | $68.04 | $64.30 | 78,446 |
2021-02-10 | $67.98 | $68.03 | $67.47 | $67.58 | $63.86 | 31,289 |
2021-02-09 | $67.59 | $67.85 | $67.58 | $67.72 | $63.99 | 63,337 |
2021-02-08 | $67.39 | $67.55 | $67.35 | $67.41 | $63.70 | 43,566 |
2021-02-05 | $66.55 | $66.60 | $66.34 | $66.52 | $62.86 | 24,167 |
2021-02-04 | $65.72 | $66.06 | $65.72 | $66.02 | $62.39 | 26,488 |
2021-02-03 | $65.80 | $66.01 | $65.68 | $65.98 | $62.35 | 42,754 |
2021-02-02 | $65.27 | $65.66 | $65.27 | $65.66 | $62.05 | 22,894 |
2021-02-01 | $64.85 | $65.03 | $64.54 | $65.02 | $61.44 | 53,201 |
2021-01-29 | $64.68 | $64.87 | $63.91 | $64.16 | $60.63 | 25,849 |
2021-01-28 | $65.14 | $65.98 | $65.14 | $65.61 | $62.00 | 32,353 |
2021-01-27 | $65.80 | $65.87 | $65.12 | $65.19 | $61.60 | 29,058 |
2021-01-26 | $66.59 | $66.77 | $66.52 | $66.72 | $63.05 | 31,477 |
2021-01-25 | $66.29 | $66.71 | $65.91 | $66.71 | $63.04 | 38,313 |
2021-01-22 | $66.10 | $66.53 | $66.10 | $66.38 | $62.73 | 48,093 |
2021-01-21 | $66.72 | $66.72 | $66.22 | $66.62 | $62.95 | 244,068 |
2021-01-20 | $66.28 | $66.74 | $66.26 | $66.72 | $63.05 | 39,205 |
2021-01-19 | $66.16 | $66.23 | $65.97 | $66.19 | $62.55 | 22,441 |
2021-01-15 | $65.83 | $65.98 | $65.41 | $65.78 | $62.16 | 250,872 |
2021-01-14 | $66.49 | $66.81 | $66.49 | $66.62 | $62.95 | 20,091 |
2021-01-13 | $66.00 | $66.24 | $65.95 | $66.12 | $62.48 | 22,690 |
2021-01-12 | $65.64 | $66.03 | $65.52 | $66.02 | $62.39 | 119,248 |
2021-01-11 | $65.41 | $65.84 | $65.38 | $65.64 | $62.03 | 37,116 |
2021-01-08 | $66.21 | $66.39 | $65.72 | $66.39 | $62.74 | 41,057 |
2021-01-07 | $65.21 | $65.47 | $65.15 | $65.46 | $61.86 | 58,901 |
2021-01-06 | $64.69 | $65.72 | $64.65 | $65.44 | $61.84 | 39,629 |
2021-01-05 | $64.40 | $64.97 | $64.40 | $64.78 | $61.22 | 33,315 |
2021-01-04 | $64.90 | $64.90 | $63.86 | $63.97 | $60.45 | 87,653 |
2020-12-31 | $64.67 | $64.67 | $64.31 | $64.42 | $60.88 | 18,304 |
2020-12-30 | $64.68 | $64.90 | $64.45 | $64.45 | $60.90 | 25,191 |
2020-12-29 | $64.54 | $64.54 | $64.19 | $64.27 | $60.73 | 28,222 |
2020-12-28 | $63.76 | $63.80 | $63.67 | $63.80 | $60.29 | 41,338 |
2020-12-24 | $63.27 | $63.27 | $63.13 | $63.23 | $59.75 | 19,762 |
2020-12-23 | $63.16 | $63.44 | $63.16 | $63.37 | $59.88 | 53,960 |
2020-12-22 | $62.78 | $62.93 | $62.64 | $62.88 | $59.42 | 30,637 |
2020-12-21 | $62.52 | $63.19 | $62.46 | $63.17 | $59.69 | 37,967 |
2020-12-18 | $63.92 | $63.92 | $63.62 | $63.77 | $60.26 | 30,819 |
2020-12-17 | $64.09 | $64.17 | $63.98 | $64.09 | $60.56 | 33,700 |
2020-12-16 | $63.54 | $63.70 | $63.38 | $63.67 | $60.17 | 43,603 |
2020-12-15 | $63.36 | $63.57 | $63.19 | $63.51 | $60.02 | 63,065 |
2020-12-14 | $63.54 | $63.54 | $63.03 | $63.16 | $59.68 | 71,974 |
2020-12-11 | $63.27 | $63.44 | $63.19 | $63.44 | $59.48 | 20,539 |
2020-12-10 | $62.99 | $63.50 | $62.99 | $63.33 | $59.37 | 39,875 |
2020-12-09 | $63.38 | $63.38 | $62.76 | $63.10 | $59.16 | 26,764 |
2020-12-08 | $62.54 | $62.90 | $62.54 | $62.81 | $58.89 | 75,736 |
2020-12-07 | $62.76 | $62.90 | $62.58 | $62.72 | $58.80 | 29,482 |
2020-12-04 | $63.20 | $63.48 | $63.20 | $63.48 | $59.52 | 22,389 |
2020-12-03 | $63.14 | $63.35 | $63.04 | $63.14 | $59.20 | 80,938 |
2020-12-02 | $62.72 | $63.02 | $62.63 | $62.93 | $59.00 | 68,303 |
2020-12-01 | $62.81 | $63.13 | $62.77 | $63.03 | $59.09 | 23,323 |
2020-11-30 | $62.55 | $62.58 | $61.70 | $61.71 | $57.86 | 68,890 |
2020-11-27 | $63.23 | $63.50 | $63.23 | $63.45 | $59.49 | 34,827 |
2020-11-25 | $62.49 | $63.01 | $62.38 | $62.77 | $58.85 | 54,089 |
2020-11-24 | $62.90 | $63.26 | $62.88 | $63.26 | $59.31 | 110,419 |
2020-11-23 | $62.41 | $62.53 | $62.10 | $62.15 | $58.27 | 110,971 |
2020-11-20 | $61.89 | $62.20 | $61.84 | $62.20 | $58.32 | 24,907 |
2020-11-19 | $61.20 | $61.59 | $61.20 | $61.58 | $57.73 | 238,697 |
2020-11-18 | $61.53 | $61.87 | $61.24 | $61.24 | $57.42 | 27,130 |
2020-11-17 | $61.31 | $61.74 | $61.31 | $61.50 | $57.66 | 27,903 |
2020-11-16 | $61.54 | $61.68 | $61.42 | $61.68 | $57.83 | 49,432 |
2020-11-13 | $60.17 | $60.95 | $60.17 | $60.87 | $57.07 | 28,028 |
2020-11-12 | $60.25 | $60.46 | $59.92 | $59.97 | $56.22 | 30,515 |
2020-11-11 | $61.02 | $61.08 | $60.72 | $61.06 | $57.25 | 188,328 |
2020-11-10 | $60.45 | $60.99 | $60.41 | $60.60 | $56.82 | 89,312 |
2020-11-09 | $61.77 | $61.77 | $60.87 | $60.90 | $57.10 | 48,619 |
2020-11-06 | $59.08 | $59.28 | $58.84 | $59.01 | $55.32 | 30,346 |
2020-11-05 | $58.78 | $59.05 | $58.62 | $58.95 | $55.27 | 60,731 |
2020-11-04 | $57.27 | $57.94 | $57.10 | $57.50 | $53.91 | 53,273 |
2020-11-03 | $57.05 | $57.60 | $57.05 | $57.34 | $53.76 | 32,171 |
2020-11-02 | $56.14 | $56.14 | $55.92 | $56.14 | $52.63 | 34,802 |
2020-10-30 | $55.74 | $55.74 | $55.38 | $55.67 | $52.19 | 81,656 |
2020-10-29 | $55.97 | $56.11 | $55.78 | $56.04 | $52.54 | 21,018 |
2020-10-28 | $56.13 | $56.20 | $55.69 | $55.70 | $52.22 | 28,284 |
2020-10-27 | $56.68 | $56.69 | $56.53 | $56.59 | $53.06 | 20,729 |
2020-10-26 | $56.70 | $56.82 | $56.36 | $56.61 | $53.07 | 41,598 |
2020-10-23 | $57.19 | $57.28 | $56.99 | $57.28 | $53.70 | 20,360 |
2020-10-22 | $57.11 | $57.18 | $56.89 | $57.12 | $53.55 | 16,776 |
2020-10-21 | $57.07 | $57.37 | $57.07 | $57.13 | $53.56 | 22,147 |
2020-10-20 | $56.69 | $56.92 | $56.67 | $56.74 | $53.20 | 22,132 |
2020-10-19 | $57.09 | $57.13 | $56.66 | $56.68 | $53.14 | 29,132 |
2020-10-16 | $56.70 | $56.92 | $56.67 | $56.84 | $53.29 | 15,088 |
2020-10-15 | $56.54 | $56.92 | $56.53 | $56.86 | $53.30 | 34,501 |
2020-10-14 | $57.45 | $57.63 | $57.35 | $57.38 | $53.80 | 29,417 |
2020-10-13 | $57.34 | $57.44 | $57.23 | $57.27 | $53.69 | 22,879 |
2020-10-12 | $57.47 | $57.68 | $57.36 | $57.53 | $53.94 | 23,000 |
2020-10-09 | $57.27 | $57.43 | $57.27 | $57.35 | $53.77 | 13,476 |
2020-10-08 | $57.28 | $57.37 | $57.15 | $57.24 | $53.66 | 28,788 |
2020-10-07 | $56.97 | $57.12 | $56.96 | $57.12 | $53.55 | 23,200 |
2020-10-06 | $57.02 | $57.06 | $56.59 | $56.69 | $53.15 | 24,913 |
2020-10-05 | $56.65 | $56.90 | $56.61 | $56.90 | $53.35 | 44,249 |
2020-10-02 | $55.76 | $56.33 | $55.76 | $56.19 | $52.68 | 13,749 |
2020-10-01 | $56.41 | $56.48 | $56.20 | $56.44 | $52.91 | 92,738 |
2020-09-30 | $56.11 | $56.50 | $56.09 | $56.33 | $52.81 | 36,155 |
2020-09-29 | $56.76 | $56.76 | $56.54 | $56.59 | $53.06 | 26,361 |
2020-09-28 | $56.63 | $56.84 | $56.52 | $56.80 | $53.25 | 102,687 |
2020-09-25 | $55.56 | $56.10 | $55.44 | $56.10 | $52.60 | 30,805 |
2020-09-24 | $55.58 | $56.06 | $55.42 | $55.76 | $52.28 | 34,798 |
2020-09-23 | $56.44 | $56.49 | $55.95 | $55.95 | $52.46 | 37,776 |
2020-09-22 | $55.84 | $56.05 | $55.48 | $56.05 | $52.55 | 35,496 |
2020-09-21 | $55.72 | $55.94 | $55.27 | $55.88 | $52.39 | 25,611 |
2020-09-18 | $56.99 | $57.12 | $56.66 | $56.80 | $53.25 | 37,056 |
2020-09-17 | $56.80 | $57.12 | $56.69 | $57.02 | $53.46 | 14,956 |
2020-09-16 | $57.18 | $57.32 | $57.03 | $57.10 | $53.53 | 29,712 |
2020-09-15 | $56.98 | $56.98 | $56.78 | $56.88 | $53.33 | 15,395 |
2020-09-14 | $56.62 | $56.74 | $56.55 | $56.59 | $53.06 | 18,390 |
2020-09-11 | $56.23 | $56.25 | $55.94 | $56.17 | $52.66 | 19,782 |
2020-09-10 | $56.03 | $56.12 | $55.41 | $55.51 | $52.04 | 31,917 |
2020-09-09 | $55.74 | $55.98 | $55.64 | $55.91 | $52.42 | 40,565 |
2020-09-08 | $55.31 | $55.71 | $55.27 | $55.32 | $51.86 | 34,792 |
2020-09-04 | $55.79 | $55.98 | $55.07 | $55.90 | $52.41 | 41,674 |
2020-09-03 | $56.48 | $56.60 | $55.55 | $55.74 | $52.26 | 96,009 |
2020-09-02 | $56.60 | $56.88 | $56.40 | $56.88 | $53.33 | 24,635 |
2020-09-01 | $56.08 | $56.30 | $55.92 | $56.26 | $52.75 | 30,859 |
2020-08-31 | $56.16 | $56.31 | $56.00 | $56.08 | $52.58 | 23,657 |
2020-08-28 | $56.12 | $56.20 | $55.95 | $56.20 | $52.69 | 22,276 |
2020-08-27 | $56.08 | $56.11 | $55.72 | $55.91 | $52.42 | 35,535 |
2020-08-26 | $56.13 | $56.46 | $56.12 | $56.37 | $52.85 | 30,317 |
2020-08-25 | $56.25 | $56.25 | $55.94 | $56.20 | $52.69 | 36,016 |
2020-08-24 | $56.18 | $56.18 | $55.99 | $56.16 | $52.65 | 23,882 |
2020-08-21 | $55.43 | $55.63 | $55.26 | $55.61 | $52.14 | 154,233 |
2020-08-20 | $55.40 | $55.71 | $55.40 | $55.62 | $52.15 | 36,471 |
2020-08-19 | $56.24 | $56.28 | $55.74 | $55.78 | $52.30 | 21,647 |
2020-08-18 | $56.02 | $56.18 | $55.92 | $56.01 | $52.51 | 20,598 |
2020-08-17 | $55.69 | $55.95 | $55.69 | $55.86 | $52.37 | 71,189 |
2020-08-14 | $55.42 | $55.69 | $55.42 | $55.53 | $52.06 | 48,212 |
2020-08-13 | $55.71 | $55.79 | $55.47 | $55.59 | $52.12 | 30,085 |
2020-08-12 | $55.68 | $55.98 | $55.68 | $55.83 | $52.34 | 29,276 |
2020-08-11 | $55.37 | $55.44 | $54.69 | $54.77 | $51.35 | 52,802 |
2020-08-10 | $54.17 | $54.44 | $54.14 | $54.38 | $50.98 | 33,291 |
2020-08-07 | $53.83 | $54.14 | $53.78 | $54.14 | $50.76 | 32,304 |
2020-08-06 | $54.06 | $54.38 | $53.98 | $54.28 | $50.89 | 49,398 |
2020-08-05 | $54.38 | $54.53 | $54.13 | $54.22 | $50.83 | 72,171 |
2020-08-04 | $53.68 | $54.13 | $53.67 | $54.13 | $50.75 | 138,033 |
2020-08-03 | $53.00 | $53.54 | $52.99 | $53.49 | $50.15 | 139,673 |
2020-07-31 | $52.95 | $52.95 | $52.30 | $52.58 | $49.30 | 210,498 |
2020-07-30 | $53.45 | $53.88 | $53.06 | $53.77 | $50.41 | 37,705 |
2020-07-29 | $54.27 | $54.61 | $54.19 | $54.46 | $51.06 | 46,876 |
2020-07-28 | $54.42 | $54.50 | $54.22 | $54.23 | $50.84 | 21,217 |
2020-07-27 | $54.58 | $54.78 | $54.52 | $54.60 | $51.19 | 36,841 |
2020-07-24 | $53.66 | $53.87 | $53.60 | $53.77 | $50.41 | 31,625 |
2020-07-23 | $54.03 | $54.26 | $53.72 | $53.89 | $50.52 | 44,764 |
2020-07-22 | $54.15 | $54.27 | $54.03 | $54.15 | $50.77 | 33,608 |
2020-07-21 | $54.31 | $54.63 | $54.30 | $54.30 | $50.91 | 42,878 |
2020-07-20 | $53.83 | $54.03 | $53.76 | $54.01 | $50.64 | 25,129 |
2020-07-17 | $53.81 | $53.95 | $53.71 | $53.94 | $50.57 | 32,834 |
2020-07-16 | $53.75 | $53.97 | $53.67 | $53.81 | $50.45 | 34,787 |
2020-07-15 | $54.59 | $54.77 | $54.28 | $54.37 | $50.97 | 57,499 |
2020-07-14 | $53.25 | $53.83 | $53.19 | $53.73 | $50.37 | 62,000 |
2020-07-13 | $53.77 | $53.98 | $53.22 | $53.26 | $49.93 | 45,210 |
2020-07-10 | $53.30 | $53.64 | $53.17 | $53.64 | $50.29 | 43,993 |
2020-07-09 | $53.35 | $53.39 | $52.79 | $53.11 | $49.79 | 30,074 |
2020-07-08 | $53.24 | $53.49 | $53.08 | $53.48 | $50.14 | 39,500 |
2020-07-07 | $53.65 | $53.87 | $53.41 | $53.41 | $50.07 | 98,995 |
2020-07-06 | $53.97 | $54.12 | $53.86 | $54.02 | $50.65 | 126,684 |
2020-07-02 | $53.42 | $53.62 | $53.33 | $53.34 | $50.01 | 33,083 |
2020-07-01 | $52.67 | $52.93 | $52.61 | $52.82 | $49.52 | 159,101 |
2020-06-30 | $52.76 | $53.03 | $52.70 | $52.70 | $49.41 | 64,847 |
2020-06-29 | $52.76 | $53.10 | $52.67 | $53.08 | $49.76 | 32,988 |
2020-06-26 | $53.30 | $53.30 | $52.78 | $52.86 | $49.56 | 64,440 |
2020-06-25 | $52.97 | $53.45 | $52.76 | $53.44 | $50.10 | 37,190 |
2020-06-24 | $53.51 | $53.54 | $52.83 | $52.91 | $49.61 | 59,048 |
2020-06-23 | $54.40 | $54.47 | $54.02 | $54.07 | $50.70 | 60,973 |
2020-06-22 | $53.60 | $53.94 | $53.56 | $53.86 | $50.50 | 44,797 |
2020-06-19 | $54.09 | $54.09 | $53.35 | $53.35 | $50.02 | 47,430 |
2020-06-18 | $53.49 | $53.78 | $53.47 | $53.69 | $50.34 | 45,713 |
2020-06-17 | $53.98 | $54.15 | $53.75 | $53.77 | $50.41 | 47,744 |
2020-06-16 | $54.01 | $54.01 | $53.14 | $53.52 | $50.18 | 112,516 |
2020-06-15 | $51.72 | $52.77 | $51.72 | $52.69 | $49.40 | 24,765 |
2020-06-12 | $53.91 | $54.00 | $53.00 | $53.60 | $49.70 | 128,018 |
2020-06-11 | $53.89 | $54.09 | $52.61 | $52.65 | $48.82 | 91,110 |
2020-06-10 | $55.45 | $55.69 | $55.17 | $55.35 | $51.33 | 43,727 |
2020-06-09 | $55.07 | $55.54 | $54.99 | $55.35 | $51.33 | 127,000 |
2020-06-08 | $55.26 | $55.78 | $55.08 | $55.78 | $51.72 | 62,811 |
2020-06-05 | $54.91 | $55.21 | $54.82 | $54.92 | $50.93 | 98,163 |
2020-06-04 | $54.16 | $54.36 | $53.87 | $53.99 | $50.06 | 59,091 |
2020-06-03 | $54.10 | $54.62 | $54.10 | $54.48 | $50.52 | 170,850 |
2020-06-02 | $53.66 | $53.99 | $53.59 | $53.80 | $49.89 | 91,045 |
2020-06-01 | $52.63 | $53.33 | $52.54 | $53.33 | $49.45 | 39,567 |
2020-05-29 | $52.14 | $52.23 | $51.61 | $52.12 | $48.33 | 122,262 |
2020-05-28 | $52.78 | $53.08 | $52.55 | $52.64 | $48.81 | 46,024 |
2020-05-27 | $52.15 | $52.15 | $51.63 | $52.12 | $48.33 | 213,700 |
2020-05-26 | $51.58 | $51.78 | $51.49 | $51.55 | $47.80 | 196,399 |
2020-05-22 | $49.88 | $49.96 | $49.65 | $49.86 | $46.23 | 205,290 |
2020-05-21 | $50.51 | $50.51 | $49.95 | $50.16 | $46.51 | 372,992 |
2020-05-20 | $50.81 | $51.06 | $50.63 | $50.77 | $47.08 | 85,757 |
2020-05-19 | $50.12 | $50.40 | $49.92 | $49.95 | $46.32 | 116,445 |
2020-05-18 | $50.00 | $50.57 | $49.89 | $50.44 | $46.77 | 162,620 |
2020-05-15 | $48.98 | $49.15 | $48.75 | $49.01 | $45.45 | 149,221 |
2020-05-14 | $48.42 | $49.07 | $48.14 | $48.97 | $45.41 | 107,595 |
2020-05-13 | $49.93 | $49.99 | $49.33 | $49.49 | $45.89 | 388,650 |
2020-05-12 | $50.01 | $50.15 | $49.47 | $49.52 | $45.92 | 116,513 |
2020-05-11 | $49.90 | $50.32 | $49.90 | $50.21 | $46.56 | 44,336 |
2020-05-08 | $49.61 | $49.79 | $49.52 | $49.73 | $46.11 | 48,211 |
2020-05-07 | $48.93 | $49.17 | $48.77 | $48.97 | $45.41 | 57,956 |
2020-05-06 | $48.96 | $48.96 | $48.19 | $48.19 | $44.69 | 119,406 |
2020-05-05 | $48.75 | $49.01 | $48.48 | $48.62 | $45.09 | 116,571 |
2020-05-04 | $47.76 | $48.20 | $47.66 | $48.14 | $44.64 | 386,975 |
2020-05-01 | $48.30 | $48.41 | $47.88 | $48.05 | $44.56 | 103,848 |
2020-04-30 | $49.57 | $49.72 | $49.00 | $49.19 | $45.61 | 135,348 |
2020-04-29 | $50.36 | $50.68 | $50.34 | $50.34 | $46.68 | 66,959 |
2020-04-28 | $49.86 | $49.90 | $49.32 | $49.45 | $45.85 | 130,059 |
2020-04-27 | $48.76 | $48.97 | $48.67 | $48.92 | $45.36 | 76,991 |
2020-04-24 | $48.07 | $48.32 | $47.81 | $48.27 | $44.76 | 97,252 |
2020-04-23 | $48.03 | $48.58 | $47.80 | $47.89 | $44.41 | 122,601 |
2020-04-22 | $47.67 | $47.85 | $47.46 | $47.76 | $44.29 | 137,920 |
2020-04-21 | $47.02 | $47.31 | $46.65 | $46.85 | $43.44 | 146,015 |
2020-04-20 | $47.93 | $48.33 | $47.60 | $47.67 | $44.20 | 148,778 |
2020-04-17 | $48.34 | $48.51 | $47.95 | $48.47 | $44.95 | 167,779 |
2020-04-16 | $47.63 | $47.87 | $47.39 | $47.81 | $44.33 | 318,698 |
2020-04-15 | $47.78 | $48.07 | $47.62 | $47.74 | $44.27 | 143,646 |
2020-04-14 | $48.57 | $49.07 | $48.56 | $48.74 | $45.19 | 294,204 |
2020-04-13 | $47.76 | $47.92 | $47.41 | $47.88 | $44.40 | 164,134 |
2020-04-09 | $47.74 | $48.22 | $47.60 | $47.87 | $44.39 | 410,182 |
2020-04-08 | $46.94 | $47.25 | $46.47 | $47.08 | $43.66 | 113,610 |
2020-04-07 | $48.35 | $48.46 | $46.96 | $47.03 | $43.61 | 155,093 |
2020-04-06 | $45.72 | $46.75 | $45.70 | $46.75 | $43.35 | 149,083 |
2020-04-03 | $44.36 | $44.50 | $43.80 | $43.94 | $40.75 | 491,391 |
2020-04-02 | $44.50 | $45.36 | $44.50 | $45.26 | $41.97 | 125,587 |
2020-04-01 | $44.75 | $45.30 | $44.39 | $44.42 | $41.19 | 199,248 |
2020-03-31 | $46.16 | $46.85 | $45.96 | $46.36 | $42.99 | 605,838 |
2020-03-30 | $46.65 | $47.42 | $46.45 | $47.41 | $43.96 | 132,859 |
2020-03-27 | $46.09 | $46.86 | $45.86 | $46.14 | $42.79 | 115,698 |
2020-03-26 | $45.98 | $47.14 | $45.87 | $47.03 | $43.61 | 183,412 |
2020-03-25 | $44.79 | $45.96 | $44.02 | $45.46 | $42.15 | 233,619 |
2020-03-24 | $44.50 | $44.85 | $43.90 | $44.55 | $41.31 | 146,056 |
2020-03-23 | $42.13 | $42.13 | $40.57 | $41.43 | $38.42 | 225,899 |
2020-03-20 | $43.15 | $43.79 | $41.87 | $42.11 | $39.05 | 366,878 |
2020-03-19 | $42.04 | $43.30 | $41.58 | $42.30 | $39.22 | 199,769 |
2020-03-18 | $41.43 | $42.86 | $41.00 | $42.17 | $39.10 | 207,699 |
2020-03-17 | $42.79 | $44.09 | $42.09 | $43.65 | $40.47 | 386,001 |
2020-03-16 | $41.27 | $42.61 | $40.10 | $41.48 | $38.46 | 241,487 |
2020-03-13 | $45.72 | $45.72 | $43.12 | $45.46 | $42.15 | 910,873 |
2020-03-12 | $44.66 | $44.66 | $42.21 | $43.09 | $39.96 | 303,087 |
2020-03-11 | $49.07 | $49.27 | $48.07 | $48.15 | $44.65 | 140,032 |
2020-03-10 | $50.43 | $50.44 | $48.97 | $50.40 | $46.74 | 235,243 |
2020-03-09 | $48.29 | $49.33 | $47.45 | $48.53 | $45.00 | 262,559 |
2020-03-06 | $51.46 | $51.78 | $51.23 | $51.63 | $47.88 | 82,338 |
2020-03-05 | $52.33 | $52.66 | $52.09 | $52.24 | $48.44 | 64,772 |
2020-03-04 | $52.85 | $53.34 | $52.48 | $53.20 | $49.33 | 195,822 |
2020-03-03 | $52.84 | $53.29 | $51.78 | $52.18 | $48.39 | 145,156 |
2020-03-02 | $51.99 | $52.84 | $51.77 | $52.78 | $48.94 | 116,301 |
2020-02-28 | $51.40 | $52.23 | $50.97 | $52.23 | $48.43 | 254,751 |
2020-02-27 | $53.17 | $53.69 | $52.44 | $52.44 | $48.63 | 188,644 |
2020-02-26 | $54.26 | $54.67 | $54.01 | $54.03 | $50.10 | 59,427 |
2020-02-25 | $54.84 | $54.84 | $53.86 | $53.97 | $50.05 | 283,260 |
2020-02-24 | $54.32 | $54.76 | $54.15 | $54.28 | $50.33 | 104,193 |
2020-02-21 | $56.35 | $56.43 | $56.06 | $56.22 | $52.13 | 60,419 |
2020-02-20 | $56.80 | $56.89 | $56.35 | $56.67 | $52.55 | 69,325 |
2020-02-19 | $57.25 | $57.42 | $57.12 | $57.12 | $52.97 | 37,684 |
2020-02-18 | $57.24 | $57.38 | $57.07 | $57.07 | $52.92 | 51,253 |
2020-02-14 | $58.02 | $58.02 | $57.71 | $57.72 | $53.52 | 48,093 |
2020-02-13 | $58.10 | $58.33 | $58.01 | $58.12 | $53.89 | 86,996 |
2020-02-12 | $58.53 | $58.71 | $58.51 | $58.56 | $54.30 | 128,593 |
2020-02-11 | $58.59 | $58.66 | $58.40 | $58.40 | $54.15 | 31,580 |
2020-02-10 | $57.93 | $58.22 | $57.93 | $58.16 | $53.93 | 26,364 |
2020-02-07 | $58.37 | $58.37 | $58.17 | $58.19 | $53.96 | 49,235 |
2020-02-06 | $58.72 | $58.81 | $58.61 | $58.76 | $54.49 | 37,461 |
2020-02-05 | $58.43 | $58.53 | $58.18 | $58.41 | $54.16 | 69,423 |
2020-02-04 | $57.87 | $58.07 | $57.84 | $57.91 | $53.70 | 111,290 |
2020-02-03 | $57.08 | $57.37 | $57.05 | $57.06 | $52.91 | 176,968 |
2020-01-31 | $57.14 | $57.14 | $56.55 | $56.65 | $52.53 | 44,282 |
2020-01-30 | $57.38 | $57.83 | $57.20 | $57.78 | $53.58 | 26,016 |
2020-01-29 | $58.03 | $58.11 | $57.87 | $57.87 | $53.66 | 40,453 |
2020-01-28 | $57.77 | $58.10 | $57.64 | $58.00 | $53.78 | 44,760 |
2020-01-27 | $57.75 | $57.86 | $57.53 | $57.62 | $53.43 | 74,688 |
2020-01-24 | $59.23 | $59.23 | $58.70 | $58.84 | $54.56 | 29,774 |
2020-01-23 | $59.08 | $59.28 | $58.87 | $59.14 | $54.84 | 29,700 |
2020-01-22 | $59.25 | $59.39 | $59.06 | $59.18 | $54.88 | 34,182 |
2020-01-21 | $59.11 | $59.21 | $58.89 | $58.98 | $54.69 | 37,276 |
2020-01-17 | $59.40 | $59.47 | $59.30 | $59.45 | $55.13 | 54,476 |
2020-01-16 | $59.29 | $59.45 | $59.27 | $59.37 | $55.06 | 51,048 |
2020-01-15 | $59.13 | $59.28 | $59.10 | $59.14 | $54.84 | 47,582 |
2020-01-14 | $59.11 | $59.40 | $59.11 | $59.36 | $55.04 | 79,836 |
2020-01-13 | $58.93 | $59.31 | $58.90 | $59.23 | $54.92 | 30,365 |
2020-01-10 | $59.08 | $59.13 | $58.79 | $58.91 | $54.63 | 34,156 |
2020-01-09 | $58.91 | $59.07 | $58.83 | $59.07 | $54.78 | 25,925 |
2020-01-08 | $58.58 | $58.91 | $58.51 | $58.68 | $54.41 | 48,755 |
2020-01-07 | $58.83 | $58.83 | $58.59 | $58.62 | $54.36 | 99,273 |
2020-01-06 | $58.32 | $58.63 | $58.29 | $58.54 | $54.28 | 50,252 |
2020-01-03 | $58.33 | $58.75 | $58.32 | $58.34 | $54.10 | 98,107 |
2020-01-02 | $58.86 | $59.07 | $58.78 | $59.02 | $54.73 | 163,973 |
2019-12-31 | $58.15 | $58.41 | $58.11 | $58.41 | $54.16 | 66,361 |
2019-12-30 | $58.81 | $58.81 | $58.25 | $58.25 | $54.02 | 99,704 |
2019-12-27 | $58.69 | $58.76 | $58.55 | $58.60 | $54.34 | 106,211 |
2019-12-26 | $58.42 | $58.70 | $58.42 | $58.57 | $54.31 | 61,836 |
2019-12-24 | $58.33 | $58.48 | $58.33 | $58.41 | $54.16 | 17,649 |
2019-12-23 | $58.36 | $58.57 | $58.36 | $58.52 | $54.27 | 72,631 |
2019-12-20 | $58.56 | $58.71 | $58.47 | $58.56 | $54.30 | 42,465 |
2019-12-19 | $58.44 | $58.61 | $58.41 | $58.50 | $54.25 | 37,843 |
2019-12-18 | $58.51 | $58.62 | $58.48 | $58.56 | $54.30 | 68,798 |
2019-12-17 | $58.73 | $58.87 | $58.67 | $58.72 | $54.45 | 56,860 |
2019-12-16 | $58.75 | $58.96 | $58.75 | $58.82 | $54.54 | 59,009 |
2019-12-13 | $59.48 | $59.81 | $59.45 | $59.70 | $54.30 | 49,321 |
2019-12-12 | $59.12 | $59.63 | $59.06 | $59.59 | $54.20 | 63,335 |
2019-12-11 | $59.01 | $59.39 | $59.01 | $59.25 | $53.89 | 38,574 |
2019-12-10 | $59.10 | $59.20 | $58.98 | $58.98 | $53.64 | 40,963 |
2019-12-09 | $59.26 | $59.41 | $59.11 | $59.11 | $53.76 | 32,957 |
2019-12-06 | $59.30 | $59.50 | $59.30 | $59.42 | $54.04 | 79,374 |
2019-12-05 | $58.97 | $58.97 | $58.75 | $58.77 | $53.45 | 599,634 |
2019-12-04 | $58.82 | $59.00 | $58.75 | $59.00 | $53.66 | 237,725 |
2019-12-03 | $58.05 | $58.42 | $57.93 | $58.39 | $53.11 | 46,144 |
2019-12-02 | $58.69 | $58.69 | $58.26 | $58.46 | $53.17 | 52,340 |
2019-11-29 | $58.50 | $58.76 | $58.50 | $58.65 | $53.35 | 143,299 |
2019-11-27 | $59.05 | $59.05 | $59.05 | $59.05 | $53.71 | 39,342 |
2019-11-26 | $58.97 | $59.05 | $58.85 | $59.05 | $53.71 | 29,861 |
2019-11-25 | $58.92 | $59.13 | $58.92 | $59.03 | $53.69 | 25,931 |
2019-11-22 | $58.59 | $58.68 | $58.50 | $58.60 | $53.30 | 45,533 |
2019-11-21 | $58.60 | $58.62 | $58.33 | $58.54 | $53.24 | 23,918 |
2019-11-20 | $58.70 | $58.80 | $58.36 | $58.55 | $53.25 | 37,032 |
2019-11-19 | $59.02 | $59.02 | $58.76 | $58.91 | $53.58 | 184,017 |
2019-11-18 | $58.71 | $59.01 | $58.67 | $58.90 | $53.57 | 142,449 |
2019-11-15 | $58.62 | $58.81 | $58.62 | $58.76 | $53.44 | 22,250 |
2019-11-14 | $58.23 | $58.50 | $58.23 | $58.39 | $53.11 | 23,586 |
2019-11-13 | $58.42 | $58.76 | $58.42 | $58.61 | $53.31 | 23,890 |
2019-11-12 | $58.94 | $59.11 | $58.89 | $59.01 | $53.67 | 27,603 |
2019-11-11 | $58.79 | $59.06 | $58.79 | $58.92 | $53.59 | 12,577 |
2019-11-08 | $59.00 | $59.13 | $58.92 | $59.12 | $53.77 | 23,638 |
2019-11-07 | $59.37 | $59.45 | $59.28 | $59.33 | $53.96 | 34,178 |
2019-11-06 | $58.91 | $58.96 | $58.79 | $58.92 | $53.59 | 30,475 |
2019-11-05 | $59.07 | $59.11 | $58.88 | $58.92 | $53.59 | 88,060 |
2019-11-04 | $58.94 | $59.06 | $58.89 | $59.00 | $53.66 | 30,169 |
2019-11-01 | $58.52 | $58.72 | $58.47 | $58.69 | $53.38 | 23,182 |
2019-10-31 | $58.04 | $58.04 | $57.79 | $57.96 | $52.72 | 28,058 |
2019-10-30 | $57.89 | $58.08 | $57.71 | $58.08 | $52.82 | 41,178 |
2019-10-29 | $57.81 | $58.00 | $57.80 | $57.94 | $52.70 | 93,936 |
2019-10-28 | $57.70 | $57.88 | $57.70 | $57.88 | $52.64 | 33,735 |
2019-10-25 | $57.54 | $57.74 | $57.45 | $57.69 | $52.47 | 42,971 |
2019-10-24 | $57.54 | $57.62 | $57.40 | $57.56 | $52.35 | 30,726 |
2019-10-23 | $57.35 | $57.56 | $57.32 | $57.54 | $52.33 | 43,531 |
2019-10-22 | $57.37 | $57.53 | $57.27 | $57.32 | $52.13 | 33,742 |
2019-10-21 | $57.12 | $57.31 | $57.12 | $57.31 | $52.12 | 41,671 |
2019-10-18 | $56.76 | $56.87 | $56.72 | $56.86 | $51.72 | 42,527 |
2019-10-17 | $57.00 | $57.10 | $56.79 | $56.90 | $51.75 | 58,880 |
2019-10-16 | $56.84 | $57.06 | $56.84 | $57.04 | $51.88 | 44,542 |
2019-10-15 | $56.71 | $57.13 | $56.67 | $57.01 | $51.85 | 31,099 |
2019-10-14 | $56.35 | $56.44 | $56.32 | $56.38 | $51.28 | 15,147 |
2019-10-11 | $56.36 | $56.79 | $56.36 | $56.57 | $51.45 | 102,209 |
2019-10-10 | $55.58 | $55.97 | $55.58 | $55.91 | $50.85 | 48,015 |
2019-10-09 | $55.77 | $55.87 | $55.68 | $55.85 | $50.80 | 28,542 |
2019-10-08 | $55.66 | $55.74 | $55.41 | $55.46 | $50.44 | 30,730 |
2019-10-07 | $55.78 | $56.01 | $55.72 | $55.79 | $50.74 | 24,554 |
2019-10-04 | $55.53 | $56.03 | $55.53 | $56.03 | $50.96 | 30,866 |
2019-10-03 | $55.16 | $55.59 | $55.08 | $55.54 | $50.51 | 883,290 |
2019-10-02 | $55.59 | $55.59 | $55.08 | $55.17 | $50.18 | 36,541 |
2019-10-01 | $56.15 | $56.20 | $55.79 | $55.83 | $50.78 | 38,381 |
2019-09-30 | $55.97 | $56.27 | $55.95 | $56.20 | $51.11 | 56,794 |
2019-09-27 | $56.34 | $56.34 | $55.90 | $56.01 | $50.94 | 144,662 |
2019-09-26 | $56.84 | $56.84 | $56.54 | $56.63 | $51.51 | 58,962 |
2019-09-25 | $56.38 | $56.69 | $56.31 | $56.65 | $51.52 | 46,408 |
2019-09-24 | $56.93 | $56.93 | $56.46 | $56.52 | $51.41 | 33,002 |
2019-09-23 | $56.34 | $56.54 | $56.28 | $56.48 | $51.37 | 34,451 |
2019-09-20 | $56.66 | $56.77 | $56.49 | $56.50 | $51.39 | 37,742 |
2019-09-19 | $56.76 | $56.91 | $56.67 | $56.71 | $51.58 | 27,430 |
2019-09-18 | $56.36 | $56.47 | $56.08 | $56.47 | $51.36 | 32,982 |
2019-09-17 | $56.37 | $56.72 | $56.33 | $56.70 | $51.57 | 93,049 |
2019-09-16 | $56.57 | $56.65 | $56.49 | $56.49 | $51.38 | 30,200 |
2019-09-13 | $56.68 | $56.93 | $56.67 | $56.79 | $51.65 | 25,066 |
2019-09-12 | $56.27 | $56.40 | $56.13 | $56.31 | $51.21 | 23,124 |
2019-09-11 | $55.90 | $56.04 | $55.90 | $56.04 | $50.97 | 36,367 |
2019-09-10 | $55.42 | $55.63 | $55.42 | $55.55 | $50.52 | 34,200 |
2019-09-09 | $55.55 | $55.56 | $55.42 | $55.53 | $50.51 | 33,132 |
2019-09-06 | $55.24 | $55.35 | $55.12 | $55.12 | $50.13 | 242,433 |
2019-09-05 | $54.93 | $55.17 | $54.93 | $54.95 | $49.98 | 59,074 |
2019-09-04 | $54.49 | $54.62 | $54.44 | $54.62 | $49.68 | 35,157 |
2019-09-03 | $54.00 | $54.07 | $53.84 | $54.00 | $49.11 | 368,923 |
2019-08-30 | $54.30 | $54.31 | $53.96 | $54.22 | $49.31 | 25,887 |
2019-08-29 | $54.04 | $54.05 | $53.84 | $53.94 | $49.06 | 43,734 |
2019-08-28 | $53.56 | $53.78 | $53.50 | $53.59 | $48.74 | 70,602 |
2019-08-27 | $53.81 | $53.88 | $53.56 | $53.58 | $48.73 | 39,602 |
2019-08-26 | $53.74 | $53.84 | $53.57 | $53.63 | $48.78 | 38,886 |
2019-08-23 | $53.53 | $53.85 | $53.12 | $53.15 | $48.34 | 25,334 |
2019-08-22 | $53.81 | $53.89 | $53.54 | $53.72 | $48.86 | 69,361 |
2019-08-21 | $53.99 | $54.05 | $53.88 | $53.88 | $49.00 | 45,297 |
2019-08-20 | $53.94 | $53.94 | $53.76 | $53.79 | $48.92 | 28,380 |
2019-08-19 | $53.91 | $53.98 | $53.80 | $53.88 | $49.00 | 56,408 |
2019-08-16 | $53.38 | $53.70 | $53.37 | $53.57 | $48.72 | 109,440 |
2019-08-15 | $53.09 | $53.22 | $52.90 | $53.07 | $48.27 | 42,645 |
2019-08-14 | $53.03 | $53.14 | $52.67 | $52.67 | $47.90 | 152,249 |
2019-08-13 | $53.36 | $54.06 | $53.36 | $53.98 | $49.10 | 35,746 |
2019-08-12 | $53.60 | $53.69 | $53.28 | $53.31 | $48.49 | 32,753 |
2019-08-09 | $54.14 | $54.14 | $53.79 | $53.91 | $49.03 | 46,178 |
2019-08-08 | $53.98 | $54.48 | $53.93 | $54.38 | $49.46 | 44,612 |
2019-08-07 | $53.53 | $54.03 | $53.32 | $53.94 | $49.06 | 59,580 |
2019-08-06 | $53.58 | $53.69 | $53.17 | $53.59 | $48.74 | 154,332 |
2019-08-05 | $53.81 | $53.81 | $53.01 | $53.25 | $48.43 | 136,334 |
2019-08-02 | $54.85 | $54.88 | $54.54 | $54.78 | $49.82 | 76,873 |
2019-08-01 | $55.40 | $55.95 | $54.91 | $54.99 | $50.02 | 72,046 |
2019-07-31 | $55.66 | $55.80 | $55.03 | $55.37 | $50.36 | 90,689 |
2019-07-30 | $55.72 | $55.72 | $55.52 | $55.57 | $50.54 | 67,317 |
2019-07-29 | $55.99 | $55.99 | $55.86 | $55.94 | $50.88 | 23,666 |
2019-07-26 | $55.99 | $56.09 | $55.95 | $56.04 | $50.97 | 38,063 |
2019-07-25 | $56.33 | $56.33 | $55.94 | $55.98 | $50.91 | 27,396 |
2019-07-24 | $56.46 | $56.51 | $56.35 | $56.44 | $51.34 | 35,405 |
2019-07-23 | $56.42 | $56.49 | $56.27 | $56.49 | $51.38 | 23,774 |
2019-07-22 | $56.10 | $56.17 | $55.95 | $56.12 | $51.04 | 29,019 |
2019-07-19 | $56.31 | $56.33 | $56.09 | $56.11 | $51.03 | 22,205 |
2019-07-18 | $55.45 | $55.97 | $55.24 | $55.92 | $50.86 | 39,965 |
2019-07-17 | $56.01 | $56.11 | $55.93 | $55.93 | $50.87 | 55,478 |
2019-07-16 | $56.07 | $56.13 | $55.93 | $55.96 | $50.90 | 32,283 |
2019-07-15 | $56.27 | $56.36 | $56.17 | $56.22 | $51.13 | 34,233 |
2019-07-12 | $56.17 | $56.25 | $56.07 | $56.20 | $51.11 | 32,439 |
2019-07-11 | $56.24 | $56.24 | $56.04 | $56.11 | $51.03 | 56,436 |
2019-07-10 | $56.06 | $56.17 | $55.99 | $56.07 | $51.00 | 24,740 |
2019-07-09 | $55.66 | $55.77 | $55.66 | $55.74 | $50.70 | 30,071 |
2019-07-08 | $56.20 | $56.24 | $56.01 | $56.19 | $51.11 | 48,869 |
2019-07-05 | $56.50 | $56.58 | $56.19 | $56.53 | $51.42 | 93,511 |
2019-07-03 | $56.59 | $56.83 | $56.58 | $56.79 | $51.65 | 57,749 |
2019-07-02 | $56.36 | $56.49 | $56.32 | $56.47 | $51.36 | 39,537 |
2019-07-01 | $56.38 | $56.42 | $56.07 | $56.18 | $51.10 | 68,776 |
2019-06-28 | $55.72 | $55.73 | $55.59 | $55.67 | $50.63 | 39,277 |
2019-06-27 | $55.43 | $55.60 | $55.43 | $55.51 | $50.49 | 56,116 |
2019-06-26 | $55.38 | $55.49 | $55.12 | $55.13 | $50.14 | 164,857 |
2019-06-25 | $55.55 | $55.58 | $55.24 | $55.25 | $50.25 | 101,205 |
2019-06-24 | $55.49 | $55.57 | $55.44 | $55.47 | $50.45 | 37,506 |
2019-06-21 | $55.41 | $55.56 | $55.39 | $55.44 | $50.42 | 40,038 |
2019-06-20 | $55.91 | $55.94 | $55.64 | $55.79 | $50.74 | 54,568 |
2019-06-19 | $55.06 | $55.39 | $55.02 | $55.30 | $50.30 | 61,852 |
2019-06-18 | $54.37 | $54.86 | $54.37 | $54.77 | $49.81 | 54,483 |
2019-06-17 | $54.29 | $54.33 | $54.16 | $54.16 | $49.26 | 105,725 |
2019-06-14 | $55.09 | $55.09 | $54.92 | $55.02 | $49.29 | 31,836 |
2019-06-13 | $55.37 | $55.37 | $55.15 | $55.25 | $49.50 | 23,406 |
2019-06-12 | $55.53 | $55.58 | $55.28 | $55.32 | $49.56 | 29,513 |
2019-06-11 | $55.99 | $55.99 | $55.79 | $55.88 | $50.06 | 30,980 |
2019-06-10 | $55.58 | $55.76 | $55.58 | $55.61 | $49.82 | 24,698 |
2019-06-07 | $55.08 | $55.41 | $55.08 | $55.40 | $49.63 | 29,173 |
2019-06-06 | $54.65 | $54.86 | $54.61 | $54.78 | $49.08 | 47,915 |
2019-06-05 | $54.79 | $54.79 | $54.50 | $54.61 | $48.93 | 127,515 |
2019-06-04 | $54.05 | $54.61 | $54.02 | $54.60 | $48.92 | 42,745 |
2019-06-03 | $53.87 | $54.02 | $53.71 | $53.86 | $48.26 | 47,574 |
2019-05-31 | $53.61 | $53.91 | $53.40 | $53.84 | $48.24 | 43,341 |
2019-05-30 | $54.19 | $54.24 | $54.07 | $54.19 | $48.55 | 29,605 |
2019-05-29 | $54.23 | $54.38 | $54.04 | $54.18 | $48.54 | 45,783 |
2019-05-28 | $54.79 | $54.87 | $54.36 | $54.41 | $48.75 | 32,031 |
2019-05-24 | $54.73 | $54.73 | $54.52 | $54.68 | $48.99 | 37,367 |
2019-05-23 | $54.15 | $54.21 | $54.00 | $54.12 | $48.49 | 32,689 |
2019-05-22 | $54.46 | $54.58 | $54.42 | $54.47 | $48.80 | 25,391 |
2019-05-21 | $54.59 | $54.80 | $54.52 | $54.80 | $49.10 | 54,859 |
2019-05-20 | $54.56 | $54.56 | $54.35 | $54.40 | $48.74 | 31,765 |
2019-05-17 | $54.60 | $54.74 | $54.45 | $54.45 | $48.78 | 43,336 |
2019-05-16 | $54.74 | $55.03 | $54.73 | $54.75 | $49.05 | 35,674 |
2019-05-15 | $54.16 | $54.62 | $54.10 | $54.54 | $48.86 | 30,847 |
2019-05-14 | $54.28 | $54.49 | $54.26 | $54.42 | $48.76 | 139,759 |
2019-05-13 | $54.10 | $54.12 | $53.77 | $53.80 | $48.20 | 38,432 |
2019-05-10 | $54.73 | $55.10 | $54.37 | $55.08 | $49.35 | 69,414 |
2019-05-09 | $54.27 | $54.72 | $54.11 | $54.71 | $49.02 | 70,995 |
2019-05-08 | $54.89 | $55.13 | $54.84 | $54.98 | $49.26 | 51,670 |
2019-05-07 | $55.79 | $55.79 | $55.09 | $55.28 | $49.53 | 86,149 |
2019-05-06 | $55.69 | $56.14 | $55.63 | $56.13 | $50.29 | 37,470 |
2019-05-03 | $56.40 | $56.84 | $56.40 | $56.76 | $50.85 | 38,718 |
2019-05-02 | $56.18 | $56.38 | $56.04 | $56.12 | $50.28 | 42,995 |
2019-05-01 | $56.38 | $56.64 | $56.13 | $56.14 | $50.30 | 33,313 |
2019-04-30 | $56.41 | $56.50 | $56.22 | $56.30 | $50.44 | 36,090 |
2019-04-29 | $56.37 | $56.59 | $56.36 | $56.52 | $50.64 | 34,637 |
2019-04-26 | $56.18 | $56.40 | $56.18 | $56.40 | $50.53 | 56,746 |
2019-04-25 | $56.02 | $56.10 | $55.88 | $56.03 | $50.20 | 31,628 |
2019-04-24 | $56.01 | $56.05 | $55.81 | $55.91 | $50.09 | 63,867 |
2019-04-23 | $56.18 | $56.49 | $56.18 | $56.47 | $50.59 | 29,196 |
2019-04-22 | $56.02 | $56.18 | $56.02 | $56.13 | $50.29 | 40,144 |
2019-04-18 | $56.34 | $56.43 | $56.23 | $56.37 | $50.50 | 26,167 |
2019-04-17 | $56.59 | $56.59 | $56.27 | $56.32 | $50.46 | 48,701 |
2019-04-16 | $56.41 | $56.46 | $56.31 | $56.32 | $50.46 | 62,889 |
2019-04-15 | $56.22 | $56.22 | $56.08 | $56.09 | $50.25 | 56,301 |
2019-04-12 | $56.16 | $56.20 | $56.07 | $56.17 | $50.32 | 33,811 |
2019-04-11 | $55.89 | $55.89 | $55.69 | $55.76 | $49.96 | 24,159 |
2019-04-10 | $55.98 | $56.08 | $55.96 | $56.07 | $50.24 | 36,231 |
2019-04-09 | $56.05 | $56.06 | $55.88 | $55.92 | $50.10 | 143,906 |
2019-04-08 | $56.15 | $56.25 | $56.06 | $56.22 | $50.37 | 99,177 |
2019-04-05 | $56.15 | $56.33 | $56.15 | $56.32 | $50.46 | 32,137 |
2019-04-04 | $56.12 | $56.30 | $56.12 | $56.20 | $50.35 | 91,115 |
2019-04-03 | $56.50 | $56.58 | $56.29 | $56.42 | $50.55 | 297,188 |
2019-04-02 | $56.06 | $56.09 | $55.95 | $56.03 | $50.20 | 114,892 |
2019-04-01 | $56.20 | $56.33 | $56.05 | $56.32 | $50.46 | 102,445 |
2019-03-29 | $55.54 | $55.69 | $55.37 | $55.63 | $49.84 | 363,958 |
2019-03-28 | $55.24 | $55.43 | $55.19 | $55.42 | $49.65 | 43,505 |
2019-03-27 | $55.46 | $55.50 | $55.02 | $55.19 | $49.45 | 43,464 |
2019-03-26 | $55.59 | $55.68 | $55.36 | $55.49 | $49.72 | 30,692 |
2019-03-25 | $54.68 | $54.95 | $54.58 | $54.95 | $49.23 | 40,673 |
2019-03-22 | $55.30 | $55.35 | $54.86 | $54.90 | $49.19 | 52,989 |
2019-03-21 | $55.28 | $55.57 | $55.22 | $55.56 | $49.78 | 36,989 |
2019-03-20 | $55.10 | $55.52 | $54.92 | $55.27 | $49.52 | 49,722 |
2019-03-19 | $55.39 | $55.49 | $55.20 | $55.31 | $49.55 | 30,441 |
2019-03-18 | $55.11 | $55.30 | $55.11 | $55.26 | $49.51 | 49,781 |
2019-03-15 | $54.83 | $55.14 | $54.83 | $55.05 | $49.32 | 36,012 |
2019-03-14 | $54.49 | $54.65 | $54.42 | $54.55 | $48.87 | 289,175 |
2019-03-13 | $54.73 | $55.13 | $54.73 | $54.99 | $49.27 | 26,866 |
2019-03-12 | $54.84 | $54.99 | $54.80 | $54.81 | $49.11 | 21,062 |
2019-03-11 | $54.31 | $54.81 | $54.31 | $54.81 | $49.11 | 26,277 |
2019-03-08 | $53.87 | $54.16 | $53.87 | $54.16 | $48.52 | 76,316 |
2019-03-07 | $54.77 | $54.77 | $54.31 | $54.33 | $48.68 | 30,773 |
2019-03-06 | $55.14 | $55.14 | $54.92 | $54.96 | $49.24 | 29,669 |
2019-03-05 | $55.03 | $55.28 | $54.99 | $55.16 | $49.42 | 108,339 |
2019-03-04 | $55.28 | $55.33 | $54.87 | $55.05 | $49.32 | 76,128 |
2019-03-01 | $55.12 | $55.26 | $54.96 | $55.18 | $49.44 | 30,729 |
2019-02-28 | $55.11 | $55.16 | $54.97 | $54.97 | $49.25 | 34,734 |
2019-02-27 | $55.46 | $55.50 | $55.30 | $55.36 | $49.60 | 33,712 |
2019-02-26 | $55.46 | $55.83 | $55.46 | $55.70 | $49.90 | 67,144 |
2019-02-25 | $55.68 | $55.81 | $55.52 | $55.52 | $49.74 | 45,931 |
2019-02-22 | $55.19 | $55.40 | $55.19 | $55.27 | $49.52 | 20,880 |
2019-02-21 | $55.06 | $55.10 | $54.89 | $55.04 | $49.31 | 39,041 |
2019-02-20 | $55.18 | $55.37 | $55.12 | $55.14 | $49.40 | 39,802 |
2019-02-19 | $54.81 | $55.21 | $54.81 | $55.08 | $49.35 | 57,141 |
2019-02-15 | $54.54 | $54.90 | $54.54 | $54.89 | $49.18 | 54,076 |
2019-02-14 | $54.20 | $54.42 | $54.11 | $54.24 | $48.60 | 31,517 |
2019-02-13 | $54.43 | $54.62 | $54.27 | $54.32 | $48.67 | 67,513 |
2019-02-12 | $54.09 | $54.28 | $54.06 | $54.18 | $48.54 | 309,808 |
2019-02-11 | $53.46 | $53.62 | $53.20 | $53.37 | $47.82 | 389,210 |
2019-02-08 | $53.19 | $53.49 | $53.10 | $53.49 | $47.92 | 85,761 |
2019-02-07 | $53.93 | $53.97 | $53.56 | $53.71 | $48.12 | 77,438 |
2019-02-06 | $54.53 | $54.53 | $54.20 | $54.22 | $48.58 | 69,933 |
2019-02-05 | $54.69 | $54.81 | $54.67 | $54.71 | $49.02 | 115,835 |
2019-02-04 | $54.12 | $54.45 | $54.12 | $54.37 | $48.71 | 86,158 |
2019-02-01 | $54.15 | $54.24 | $54.02 | $54.12 | $48.49 | 98,574 |
2019-01-31 | $54.26 | $54.45 | $54.22 | $54.37 | $48.71 | 166,802 |
2019-01-30 | $53.82 | $54.53 | $53.71 | $54.30 | $48.65 | 119,536 |
2019-01-29 | $53.80 | $53.86 | $53.63 | $53.68 | $48.09 | 58,868 |
2019-01-28 | $53.53 | $53.58 | $53.38 | $53.55 | $47.98 | 77,485 |
2019-01-25 | $53.88 | $54.01 | $53.84 | $53.93 | $48.32 | 35,510 |
2019-01-24 | $53.21 | $53.35 | $53.11 | $53.30 | $47.75 | 67,718 |
2019-01-23 | $53.37 | $53.37 | $52.82 | $52.98 | $47.47 | 28,747 |
2019-01-22 | $53.48 | $53.48 | $52.82 | $53.05 | $47.53 | 50,297 |
2019-01-18 | $53.86 | $54.06 | $53.79 | $53.97 | $48.35 | 85,503 |
2019-01-17 | $52.93 | $53.56 | $52.93 | $53.40 | $47.84 | 44,066 |
2019-01-16 | $53.21 | $53.47 | $53.21 | $53.33 | $47.78 | 58,707 |
2019-01-15 | $53.06 | $53.29 | $52.94 | $53.21 | $47.67 | 100,135 |
2019-01-14 | $52.48 | $52.80 | $52.48 | $52.68 | $47.20 | 59,542 |
2019-01-11 | $52.74 | $52.92 | $52.65 | $52.86 | $47.36 | 291,990 |
2019-01-10 | $52.85 | $53.31 | $52.83 | $53.27 | $47.73 | 187,450 |
2019-01-09 | $52.70 | $53.12 | $52.70 | $53.06 | $47.54 | 164,065 |
2019-01-08 | $52.66 | $52.68 | $52.33 | $52.56 | $47.09 | 120,727 |
2019-01-07 | $52.14 | $52.61 | $52.05 | $52.14 | $46.71 | 441,436 |
2019-01-04 | $51.14 | $52.26 | $51.14 | $52.14 | $46.71 | 153,549 |
2019-01-03 | $50.75 | $50.85 | $50.27 | $50.50 | $45.24 | 214,110 |
2019-01-02 | $50.07 | $50.92 | $50.07 | $50.88 | $45.59 | 209,294 |
2018-12-31 | $50.88 | $51.07 | $50.49 | $50.62 | $45.35 | 230,059 |
2018-12-28 | $50.92 | $51.02 | $50.57 | $50.73 | $45.45 | 323,392 |
2018-12-27 | $49.88 | $50.65 | $49.56 | $50.58 | $45.32 | 296,756 |
2018-12-26 | $49.45 | $50.31 | $49.12 | $50.18 | $44.96 | 205,948 |
2018-12-24 | $49.30 | $49.57 | $48.92 | $49.08 | $43.97 | 124,690 |
2018-12-21 | $49.89 | $50.30 | $49.38 | $49.40 | $44.26 | 749,826 |
2018-12-20 | $50.87 | $51.02 | $50.42 | $50.76 | $45.48 | 179,172 |
2018-12-19 | $51.76 | $52.23 | $50.92 | $51.10 | $45.78 | 106,981 |
2018-12-18 | $51.98 | $52.10 | $51.60 | $51.85 | $46.45 | 90,862 |
2018-12-17 | $52.90 | $53.00 | $52.29 | $52.42 | $46.27 | 76,403 |
2018-12-14 | $52.85 | $53.06 | $52.76 | $52.83 | $46.63 | 444,719 |
2018-12-13 | $53.56 | $53.67 | $53.32 | $53.36 | $47.10 | 67,664 |
2018-12-12 | $53.64 | $53.90 | $53.47 | $53.49 | $47.22 | 111,027 |
2018-12-11 | $53.11 | $53.26 | $52.56 | $52.85 | $46.65 | 299,564 |
2018-12-10 | $52.90 | $53.10 | $52.33 | $52.90 | $46.70 | 64,659 |
2018-12-07 | $53.79 | $54.05 | $53.20 | $53.42 | $47.16 | 177,057 |
2018-12-06 | $53.26 | $53.89 | $52.79 | $53.87 | $47.55 | 257,462 |
2018-12-04 | $55.24 | $55.24 | $53.90 | $53.97 | $47.64 | 123,125 |
2018-12-03 | $55.80 | $55.83 | $55.47 | $55.65 | $49.12 | 49,854 |
2018-11-30 | $54.69 | $54.93 | $54.69 | $54.88 | $48.44 | 36,326 |
2018-11-29 | $54.88 | $55.06 | $54.74 | $54.89 | $48.45 | 43,590 |
2018-11-28 | $54.48 | $55.21 | $54.27 | $55.16 | $48.69 | 222,749 |
2018-11-27 | $54.24 | $54.36 | $54.08 | $54.27 | $47.91 | 49,039 |
2018-11-26 | $54.36 | $54.45 | $54.17 | $54.45 | $48.06 | 59,049 |
2018-11-23 | $53.60 | $53.87 | $53.60 | $53.63 | $47.34 | 16,175 |
2018-11-21 | $53.88 | $54.06 | $53.78 | $53.80 | $47.49 | 69,169 |
2018-11-20 | $53.35 | $53.51 | $52.98 | $53.07 | $46.85 | 72,395 |
2018-11-19 | $54.38 | $54.38 | $53.87 | $53.98 | $47.65 | 27,522 |
2018-11-16 | $53.91 | $54.46 | $53.91 | $54.34 | $47.97 | 35,560 |
2018-11-15 | $53.85 | $54.39 | $53.64 | $54.22 | $47.86 | 59,263 |
2018-11-14 | $54.08 | $54.11 | $53.59 | $53.76 | $47.46 | 42,992 |
2018-11-13 | $53.86 | $54.29 | $53.71 | $53.93 | $47.61 | 62,881 |
2018-11-12 | $54.49 | $54.49 | $53.84 | $53.84 | $47.53 | 41,043 |
2018-11-09 | $54.56 | $54.59 | $54.33 | $54.50 | $48.11 | 50,637 |
2018-11-08 | $55.23 | $55.34 | $54.90 | $55.07 | $48.61 | 61,321 |
2018-11-07 | $55.13 | $55.55 | $55.04 | $55.55 | $49.04 | 38,151 |
2018-11-06 | $54.56 | $54.83 | $54.55 | $54.83 | $48.40 | 59,660 |
2018-11-05 | $54.40 | $54.42 | $54.15 | $54.29 | $47.92 | 123,161 |
2018-11-02 | $54.67 | $54.72 | $54.01 | $54.31 | $47.94 | 49,417 |
2018-11-01 | $53.77 | $54.10 | $53.77 | $54.06 | $47.72 | 47,473 |
2018-10-31 | $53.70 | $53.91 | $53.61 | $53.77 | $47.46 | 46,502 |
2018-10-30 | $52.72 | $53.36 | $52.67 | $53.36 | $47.10 | 85,879 |
2018-10-29 | $53.15 | $53.30 | $51.91 | $52.42 | $46.27 | 82,098 |
2018-10-26 | $52.73 | $53.16 | $52.14 | $52.80 | $46.61 | 89,459 |
2018-10-25 | $53.13 | $53.66 | $53.06 | $53.48 | $47.21 | 45,408 |
2018-10-24 | $54.08 | $54.08 | $52.87 | $52.87 | $46.67 | 118,034 |
2018-10-23 | $53.97 | $54.62 | $53.71 | $54.51 | $48.12 | 85,914 |
2018-10-22 | $55.39 | $55.39 | $54.94 | $55.14 | $48.67 | 41,435 |
2018-10-19 | $55.51 | $55.70 | $55.19 | $55.30 | $48.82 | 44,226 |
2018-10-18 | $55.67 | $55.73 | $54.87 | $55.11 | $48.65 | 49,295 |
2018-10-17 | $55.98 | $56.04 | $55.65 | $55.93 | $49.37 | 67,402 |
2018-10-16 | $55.55 | $56.04 | $55.54 | $55.97 | $49.41 | 68,773 |
2018-10-15 | $54.95 | $55.36 | $54.85 | $55.19 | $48.72 | 74,662 |
2018-10-12 | $55.25 | $55.37 | $54.66 | $55.30 | $48.82 | 67,724 |
2018-10-11 | $55.58 | $55.84 | $54.57 | $55.06 | $48.60 | 74,636 |
2018-10-10 | $57.14 | $57.14 | $55.89 | $55.91 | $49.35 | 86,490 |
2018-10-09 | $56.91 | $57.25 | $56.90 | $57.25 | $50.54 | 36,007 |
2018-10-08 | $57.36 | $57.62 | $57.20 | $57.62 | $50.86 | 27,653 |
2018-10-05 | $57.70 | $57.82 | $57.24 | $57.57 | $50.82 | 35,993 |
2018-10-04 | $57.94 | $57.99 | $57.36 | $57.69 | $50.92 | 53,917 |
2018-10-03 | $58.49 | $58.54 | $58.22 | $58.30 | $51.46 | 60,734 |
2018-10-02 | $58.58 | $58.86 | $58.58 | $58.71 | $51.83 | 88,837 |
2018-10-01 | $58.98 | $59.31 | $58.98 | $59.12 | $52.19 | 51,327 |
2018-09-28 | $58.84 | $59.06 | $58.77 | $58.86 | $51.96 | 30,361 |
2018-09-27 | $58.87 | $59.20 | $58.87 | $59.01 | $52.09 | 41,948 |
2018-09-26 | $59.14 | $59.44 | $59.14 | $59.17 | $52.23 | 94,591 |
2018-09-25 | $59.17 | $59.17 | $58.95 | $58.98 | $52.06 | 34,434 |
2018-09-24 | $58.75 | $58.75 | $58.58 | $58.62 | $51.75 | 112,929 |
2018-09-21 | $58.79 | $58.98 | $58.79 | $58.92 | $52.01 | 25,391 |
2018-09-20 | $58.77 | $58.87 | $58.65 | $58.76 | $51.87 | 37,982 |
2018-09-19 | $58.51 | $58.71 | $58.51 | $58.65 | $51.77 | 42,783 |
2018-09-18 | $58.00 | $58.45 | $58.00 | $58.34 | $51.50 | 28,397 |
2018-09-17 | $57.46 | $57.52 | $57.27 | $57.27 | $50.55 | 24,827 |
2018-09-14 | $57.29 | $57.31 | $57.10 | $57.20 | $50.49 | 19,274 |
2018-09-13 | $56.95 | $56.96 | $56.68 | $56.78 | $50.12 | 34,177 |
2018-09-12 | $56.05 | $56.42 | $56.02 | $56.35 | $49.74 | 44,976 |
2018-09-11 | $55.93 | $56.15 | $55.88 | $56.10 | $49.52 | 38,409 |
2018-09-10 | $56.13 | $56.17 | $56.01 | $56.06 | $49.49 | 38,322 |
2018-09-07 | $56.03 | $56.11 | $55.81 | $56.01 | $49.44 | 35,220 |
2018-09-06 | $56.45 | $56.51 | $56.20 | $56.48 | $49.86 | 67,669 |
2018-09-05 | $56.66 | $56.66 | $56.40 | $56.56 | $49.93 | 49,288 |
2018-09-04 | $57.20 | $57.22 | $57.03 | $57.19 | $50.48 | 34,800 |
2018-08-31 | $57.81 | $57.98 | $57.63 | $57.83 | $51.05 | 119,948 |
2018-08-30 | $57.93 | $58.04 | $57.77 | $57.85 | $51.07 | 34,505 |
2018-08-29 | $58.20 | $58.40 | $58.18 | $58.38 | $51.53 | 53,622 |
2018-08-28 | $58.13 | $58.19 | $58.00 | $58.02 | $51.22 | 43,527 |
2018-08-27 | $57.92 | $58.18 | $57.92 | $58.18 | $51.36 | 24,899 |
2018-08-24 | $57.25 | $57.42 | $57.20 | $57.41 | $50.68 | 44,788 |
2018-08-23 | $57.24 | $57.27 | $57.08 | $57.16 | $50.46 | 57,336 |
2018-08-22 | $57.49 | $57.60 | $57.47 | $57.56 | $50.81 | 19,711 |
2018-08-21 | $57.32 | $57.45 | $57.27 | $57.33 | $50.61 | 57,686 |
2018-08-20 | $57.27 | $57.37 | $57.20 | $57.33 | $50.61 | 56,453 |
2018-08-17 | $56.93 | $57.40 | $56.82 | $57.13 | $50.43 | 25,307 |
2018-08-16 | $56.76 | $57.10 | $56.76 | $56.90 | $50.23 | 71,437 |
2018-08-15 | $56.62 | $56.70 | $56.35 | $56.53 | $49.90 | 42,848 |
2018-08-14 | $57.11 | $57.23 | $57.04 | $57.18 | $50.48 | 33,342 |
2018-08-13 | $57.15 | $57.30 | $56.93 | $56.99 | $50.31 | 26,961 |
2018-08-10 | $57.46 | $57.50 | $57.30 | $57.39 | $50.66 | 75,737 |
2018-08-09 | $58.33 | $58.46 | $58.25 | $58.25 | $51.42 | 19,356 |
2018-08-08 | $58.27 | $58.45 | $58.22 | $58.33 | $51.49 | 42,730 |
2018-08-07 | $58.37 | $58.50 | $58.28 | $58.33 | $51.49 | 34,147 |
2018-08-06 | $57.80 | $57.97 | $57.68 | $57.95 | $51.15 | 255,520 |
2018-08-03 | $57.89 | $58.13 | $57.89 | $58.13 | $51.31 | 39,038 |
2018-08-02 | $58.00 | $58.22 | $57.90 | $58.20 | $51.38 | 29,700 |
2018-08-01 | $58.64 | $58.73 | $58.36 | $58.45 | $51.60 | 47,434 |
2018-07-31 | $58.51 | $58.67 | $58.32 | $58.51 | $51.65 | 61,168 |
2018-07-30 | $58.95 | $58.95 | $58.65 | $58.69 | $51.81 | 658,680 |
2018-07-27 | $59.15 | $59.27 | $58.93 | $59.09 | $52.16 | 67,291 |
2018-07-26 | $58.91 | $59.00 | $58.88 | $58.92 | $52.01 | 27,201 |
2018-07-25 | $58.63 | $59.14 | $58.46 | $59.02 | $52.10 | 75,764 |
2018-07-24 | $58.51 | $58.78 | $58.38 | $58.43 | $51.58 | 99,504 |
2018-07-23 | $58.13 | $58.16 | $58.02 | $58.16 | $51.34 | 39,649 |
2018-07-20 | $57.74 | $58.10 | $57.74 | $57.96 | $51.16 | 27,385 |
2018-07-19 | $57.59 | $57.85 | $57.54 | $57.74 | $50.97 | 62,103 |
2018-07-18 | $57.73 | $57.93 | $57.69 | $57.91 | $51.12 | 61,203 |
2018-07-17 | $57.60 | $57.92 | $57.60 | $57.86 | $51.07 | 87,774 |
2018-07-16 | $57.63 | $57.69 | $57.50 | $57.55 | $50.80 | 70,287 |
2018-07-13 | $57.40 | $57.62 | $57.40 | $57.55 | $50.80 | 52,949 |
2018-07-12 | $57.16 | $57.26 | $57.10 | $57.22 | $50.51 | 34,435 |
2018-07-11 | $57.36 | $57.39 | $56.85 | $57.03 | $50.34 | 75,027 |
2018-07-10 | $57.79 | $57.90 | $57.75 | $57.82 | $51.04 | 42,020 |
2018-07-09 | $57.91 | $58.11 | $57.81 | $58.06 | $51.25 | 195,957 |
2018-07-06 | $57.00 | $57.44 | $57.00 | $57.36 | $50.63 | 96,148 |
2018-07-05 | $56.87 | $57.00 | $56.75 | $56.79 | $50.13 | 148,734 |
2018-07-03 | $57.17 | $57.17 | $56.84 | $56.84 | $50.17 | 84,256 |
2018-07-02 | $56.72 | $56.87 | $56.64 | $56.78 | $50.12 | 271,525 |
2018-06-29 | $57.67 | $57.86 | $57.67 | $57.67 | $50.91 | 20,039 |
2018-06-28 | $57.57 | $57.81 | $57.47 | $57.74 | $50.97 | 89,490 |
2018-06-27 | $57.98 | $58.16 | $57.50 | $57.51 | $50.77 | 35,311 |
2018-06-26 | $58.05 | $58.14 | $57.82 | $58.00 | $51.20 | 27,177 |
2018-06-25 | $58.01 | $58.01 | $57.51 | $57.72 | $50.95 | 43,229 |
2018-06-22 | $58.78 | $58.80 | $58.51 | $58.58 | $51.71 | 16,103 |
2018-06-21 | $58.24 | $58.42 | $58.00 | $58.16 | $51.34 | 47,496 |
2018-06-20 | $58.49 | $58.50 | $58.18 | $58.26 | $51.43 | 35,081 |
2018-06-19 | $58.06 | $58.18 | $57.93 | $58.18 | $51.36 | 30,741 |
2018-06-18 | $59.45 | $59.59 | $59.37 | $59.59 | $51.96 | 32,576 |
2018-06-15 | $59.89 | $59.89 | $59.62 | $59.86 | $52.20 | 24,288 |
2018-06-14 | $60.32 | $60.32 | $60.11 | $60.16 | $52.46 | 15,841 |
2018-06-13 | $60.45 | $60.51 | $60.15 | $60.31 | $52.59 | 33,308 |
2018-06-12 | $60.60 | $60.60 | $60.31 | $60.34 | $52.61 | 27,849 |
2018-06-11 | $60.69 | $60.87 | $60.69 | $60.84 | $53.05 | 18,539 |
2018-06-08 | $60.48 | $60.63 | $60.45 | $60.56 | $52.81 | 11,921 |
2018-06-07 | $60.76 | $60.79 | $60.48 | $60.51 | $52.76 | 71,706 |
2018-06-06 | $60.46 | $60.62 | $60.30 | $60.62 | $52.86 | 31,452 |
2018-06-05 | $60.28 | $60.31 | $60.16 | $60.24 | $52.53 | 81,441 |
2018-06-04 | $60.58 | $60.58 | $60.35 | $60.40 | $52.67 | 29,718 |
2018-06-01 | $59.83 | $60.05 | $59.83 | $59.98 | $52.30 | 36,442 |
2018-05-31 | $59.85 | $59.90 | $59.55 | $59.69 | $52.05 | 37,574 |
2018-05-30 | $59.98 | $60.02 | $59.62 | $60.00 | $52.32 | 28,148 |
2018-05-29 | $59.68 | $59.74 | $59.31 | $59.43 | $51.82 | 28,863 |
2018-05-25 | $59.95 | $60.08 | $59.89 | $59.99 | $52.31 | 29,077 |
2018-05-24 | $60.22 | $60.22 | $59.74 | $60.18 | $52.47 | 125,094 |
2018-05-23 | $60.20 | $60.39 | $60.13 | $60.37 | $52.64 | 58,396 |
2018-05-22 | $60.87 | $60.88 | $60.61 | $60.68 | $52.91 | 26,766 |
2018-05-21 | $60.74 | $60.87 | $60.71 | $60.81 | $53.02 | 19,598 |
2018-05-18 | $60.61 | $60.66 | $60.55 | $60.55 | $52.80 | 13,847 |
2018-05-17 | $60.74 | $60.91 | $60.64 | $60.80 | $53.01 | 28,171 |
2018-05-16 | $60.75 | $60.91 | $60.66 | $60.80 | $53.01 | 26,405 |
2018-05-15 | $60.65 | $60.68 | $60.45 | $60.58 | $52.82 | 47,184 |
2018-05-14 | $61.24 | $61.34 | $61.12 | $61.24 | $53.40 | 31,588 |
2018-05-11 | $60.94 | $60.99 | $60.88 | $60.93 | $53.13 | 19,433 |
2018-05-10 | $60.38 | $60.64 | $60.36 | $60.59 | $52.83 | 29,668 |
2018-05-09 | $59.82 | $60.11 | $59.82 | $60.10 | $52.40 | 41,104 |
2018-05-08 | $60.23 | $60.40 | $60.23 | $60.40 | $52.67 | 21,967 |
2018-05-07 | $60.14 | $60.36 | $60.14 | $60.30 | $52.58 | 18,027 |
2018-05-04 | $59.66 | $60.41 | $59.66 | $60.34 | $52.61 | 30,332 |
2018-05-03 | $59.90 | $60.17 | $59.60 | $59.94 | $52.27 | 46,406 |
2018-05-02 | $59.96 | $60.27 | $59.90 | $59.93 | $52.26 | 31,529 |
2018-05-01 | $59.91 | $60.06 | $59.79 | $60.01 | $52.32 | 20,392 |
2018-04-30 | $60.28 | $60.41 | $60.00 | $60.05 | $52.36 | 30,142 |
2018-04-27 | $60.19 | $60.27 | $60.07 | $60.07 | $52.38 | 30,148 |
2018-04-26 | $59.97 | $60.20 | $59.95 | $60.17 | $52.47 | 18,083 |
2018-04-25 | $59.63 | $59.84 | $59.53 | $59.80 | $52.14 | 26,470 |
2018-04-24 | $60.11 | $60.13 | $59.52 | $59.65 | $52.01 | 17,603 |
2018-04-23 | $59.92 | $59.92 | $59.67 | $59.82 | $52.16 | 14,147 |
2018-04-20 | $60.00 | $60.02 | $59.87 | $59.90 | $52.23 | 29,716 |
2018-04-19 | $60.23 | $60.27 | $60.04 | $60.14 | $52.44 | 12,425 |
2018-04-18 | $60.33 | $60.52 | $60.30 | $60.41 | $52.67 | 35,504 |
2018-04-17 | $59.79 | $60.15 | $59.79 | $60.06 | $52.37 | 31,289 |
2018-04-16 | $59.92 | $60.04 | $59.86 | $59.94 | $52.27 | 40,406 |
2018-04-13 | $59.91 | $59.91 | $59.59 | $59.83 | $52.17 | 20,003 |
2018-04-12 | $59.66 | $59.97 | $59.65 | $59.83 | $52.17 | 43,771 |
2018-04-11 | $59.70 | $60.07 | $59.70 | $59.80 | $52.14 | 104,585 |
2018-04-10 | $59.91 | $59.97 | $59.73 | $59.89 | $52.22 | 42,885 |
2018-04-09 | $59.49 | $59.84 | $59.35 | $59.40 | $51.79 | 32,661 |
2018-04-06 | $59.29 | $59.47 | $58.72 | $58.92 | $51.38 | 45,715 |
2018-04-05 | $59.59 | $59.82 | $59.51 | $59.66 | $52.02 | 23,752 |
2018-04-04 | $58.52 | $59.48 | $58.52 | $59.47 | $51.86 | 25,270 |
2018-04-03 | $59.17 | $59.36 | $59.00 | $59.31 | $51.72 | 118,337 |
2018-04-02 | $59.31 | $59.35 | $58.45 | $58.67 | $51.16 | 86,478 |
2018-03-29 | $59.35 | $60.07 | $59.31 | $59.87 | $52.20 | 96,074 |
2018-03-28 | $59.27 | $59.46 | $58.96 | $59.04 | $51.48 | 331,654 |
2018-03-27 | $59.49 | $59.69 | $58.65 | $58.85 | $51.31 | 167,534 |
2018-03-26 | $58.71 | $58.97 | $58.20 | $58.88 | $51.34 | 99,978 |
2018-03-23 | $58.92 | $58.92 | $58.07 | $58.13 | $50.69 | 53,958 |
2018-03-22 | $59.66 | $59.75 | $59.15 | $59.20 | $51.62 | 19,178 |
2018-03-21 | $59.77 | $60.19 | $59.70 | $59.95 | $52.27 | 20,806 |
2018-03-20 | $59.78 | $59.93 | $59.71 | $59.87 | $52.20 | 30,356 |
2018-03-19 | $59.97 | $59.98 | $59.26 | $59.61 | $51.98 | 37,166 |
2018-03-16 | $60.42 | $60.61 | $60.30 | $60.45 | $52.71 | 64,280 |
2018-03-15 | $60.72 | $61.06 | $60.51 | $60.75 | $52.97 | 23,893 |
2018-03-14 | $60.99 | $60.99 | $60.54 | $60.65 | $52.88 | 35,332 |
2018-03-13 | $60.93 | $61.08 | $60.33 | $60.43 | $52.69 | 24,660 |
2018-03-12 | $60.78 | $60.78 | $60.55 | $60.61 | $52.85 | 30,243 |
2018-03-09 | $60.15 | $60.58 | $60.15 | $60.54 | $52.79 | 61,978 |
2018-03-08 | $60.13 | $60.22 | $59.95 | $60.19 | $52.48 | 36,400 |
2018-03-07 | $59.71 | $60.05 | $59.55 | $59.94 | $52.27 | 37,263 |
2018-03-06 | $60.50 | $60.53 | $60.24 | $60.37 | $52.64 | 20,869 |
2018-03-05 | $59.20 | $60.04 | $59.18 | $59.95 | $52.27 | 37,342 |
2018-03-02 | $59.00 | $59.74 | $59.00 | $59.72 | $52.07 | 49,607 |
2018-03-01 | $60.08 | $60.35 | $59.24 | $59.39 | $51.79 | 72,686 |
2018-02-28 | $61.14 | $61.23 | $60.62 | $60.68 | $52.91 | 37,222 |
2018-02-27 | $61.70 | $61.84 | $61.01 | $61.06 | $53.24 | 61,560 |
2018-02-26 | $61.49 | $62.01 | $61.49 | $62.01 | $54.07 | 98,818 |
2018-02-23 | $60.84 | $61.24 | $60.81 | $61.24 | $53.40 | 34,383 |
2018-02-22 | $60.52 | $60.85 | $60.37 | $60.38 | $52.65 | 31,603 |
2018-02-21 | $60.67 | $61.14 | $60.05 | $60.05 | $52.36 | 59,288 |
2018-02-20 | $60.68 | $60.85 | $60.43 | $60.54 | $52.79 | 37,773 |
2018-02-16 | $60.60 | $61.08 | $60.60 | $60.92 | $53.12 | 87,184 |
2018-02-15 | $60.25 | $60.34 | $59.84 | $60.34 | $52.61 | 32,665 |
2018-02-14 | $58.56 | $59.95 | $58.56 | $59.95 | $52.27 | 33,777 |
2018-02-13 | $58.65 | $59.12 | $58.65 | $59.05 | $51.49 | 48,553 |
2018-02-12 | $58.89 | $59.54 | $58.72 | $59.45 | $51.84 | 54,665 |
2018-02-09 | $58.73 | $58.76 | $57.04 | $58.47 | $50.98 | 108,450 |
2018-02-08 | $59.57 | $59.57 | $57.83 | $57.83 | $50.43 | 95,918 |
2018-02-07 | $59.77 | $60.20 | $59.45 | $59.53 | $51.91 | 51,460 |
2018-02-06 | $58.85 | $60.50 | $58.85 | $60.14 | $52.44 | 61,843 |
2018-02-05 | $60.77 | $61.11 | $59.04 | $59.26 | $51.67 | 96,634 |
2018-02-02 | $62.40 | $62.40 | $61.79 | $61.79 | $53.88 | 80,406 |
2018-02-01 | $62.45 | $62.80 | $62.45 | $62.69 | $54.66 | 272,470 |
2018-01-31 | $62.73 | $62.75 | $62.30 | $62.46 | $54.46 | 636,541 |
2018-01-30 | $62.84 | $62.87 | $62.54 | $62.72 | $54.69 | 50,763 |
2018-01-29 | $63.45 | $63.52 | $63.30 | $63.38 | $55.27 | 45,379 |
2018-01-26 | $63.61 | $63.99 | $63.56 | $63.85 | $55.67 | 68,744 |
2018-01-25 | $63.60 | $63.65 | $63.15 | $63.34 | $55.23 | 82,843 |
2018-01-24 | $63.73 | $63.74 | $63.32 | $63.62 | $55.47 | 70,872 |
2018-01-23 | $63.35 | $63.52 | $63.23 | $63.48 | $55.35 | 59,086 |
2018-01-22 | $62.90 | $63.16 | $62.84 | $63.16 | $55.07 | 50,889 |
2018-01-19 | $62.94 | $62.94 | $62.70 | $62.91 | $54.85 | 66,521 |
2018-01-18 | $62.43 | $62.61 | $62.36 | $62.48 | $54.48 | 199,635 |
2018-01-17 | $62.74 | $63.09 | $62.67 | $62.97 | $54.91 | 81,625 |
2018-01-16 | $62.84 | $62.90 | $62.39 | $62.52 | $54.51 | 70,352 |
2018-01-12 | $62.11 | $62.60 | $62.05 | $62.60 | $54.58 | 84,630 |
2018-01-11 | $61.97 | $62.30 | $61.95 | $62.30 | $54.32 | 74,709 |
2018-01-10 | $61.90 | $62.00 | $61.84 | $61.90 | $53.97 | 63,575 |
2018-01-09 | $61.77 | $61.82 | $61.63 | $61.79 | $53.88 | 53,608 |
2018-01-08 | $61.65 | $61.79 | $61.56 | $61.78 | $53.87 | 76,269 |
2018-01-05 | $61.39 | $61.57 | $61.32 | $61.55 | $53.67 | 60,245 |
2018-01-04 | $61.15 | $61.37 | $61.11 | $61.30 | $53.45 | 91,111 |
2018-01-03 | $60.39 | $60.84 | $60.39 | $60.84 | $53.05 | 82,254 |
2018-01-02 | $59.91 | $60.14 | $59.86 | $60.14 | $52.44 | 179,026 |
2017-12-29 | $59.77 | $59.87 | $59.63 | $59.63 | $51.99 | 50,874 |
2017-12-28 | $59.73 | $59.73 | $59.58 | $59.59 | $51.96 | 27,997 |
2017-12-27 | $59.59 | $59.69 | $59.52 | $59.61 | $51.98 | 68,468 |
2017-12-26 | $59.53 | $59.53 | $59.40 | $59.46 | $51.85 | 34,153 |
2017-12-22 | $59.41 | $59.53 | $59.29 | $59.53 | $51.91 | 49,417 |
2017-12-21 | $59.28 | $59.41 | $59.24 | $59.27 | $51.68 | 57,814 |
2017-12-20 | $59.21 | $59.21 | $59.01 | $59.09 | $51.52 | 30,327 |
2017-12-19 | $59.21 | $59.21 | $58.89 | $59.03 | $51.47 | 100,081 |
2017-12-18 | $60.49 | $60.63 | $60.45 | $60.57 | $51.81 | 50,225 |
2017-12-15 | $59.93 | $60.09 | $59.88 | $59.88 | $51.22 | 65,482 |
2017-12-14 | $60.07 | $60.08 | $59.89 | $59.99 | $51.32 | 66,748 |
2017-12-13 | $60.01 | $60.31 | $59.99 | $60.23 | $51.52 | 42,635 |
2017-12-12 | $59.72 | $59.87 | $59.65 | $59.83 | $51.18 | 31,404 |
2017-12-11 | $59.56 | $59.68 | $59.56 | $59.64 | $51.02 | 32,965 |
2017-12-08 | $59.50 | $59.50 | $59.35 | $59.45 | $50.86 | 20,472 |
2017-12-07 | $59.13 | $59.36 | $59.13 | $59.23 | $50.67 | 22,937 |
2017-12-06 | $58.93 | $59.09 | $58.88 | $58.95 | $50.43 | 54,358 |
2017-12-05 | $59.36 | $59.47 | $59.18 | $59.24 | $50.68 | 51,248 |
2017-12-04 | $59.50 | $59.52 | $59.12 | $59.14 | $50.59 | 29,251 |
2017-12-01 | $59.70 | $59.76 | $59.35 | $59.69 | $51.06 | 49,438 |
2017-11-30 | $59.96 | $60.05 | $59.85 | $59.89 | $51.23 | 43,370 |
2017-11-29 | $60.04 | $60.04 | $59.73 | $59.80 | $51.15 | 24,522 |
2017-11-28 | $59.90 | $60.06 | $59.79 | $60.02 | $51.34 | 34,975 |
2017-11-27 | $60.00 | $60.02 | $59.84 | $59.87 | $51.21 | 35,805 |
2017-11-24 | $60.13 | $60.13 | $60.04 | $60.07 | $51.39 | 25,620 |
2017-11-22 | $59.72 | $59.77 | $59.51 | $59.76 | $51.12 | 44,690 |
2017-11-21 | $59.49 | $59.63 | $59.49 | $59.62 | $51.00 | 39,081 |
2017-11-20 | $58.98 | $59.13 | $58.95 | $59.07 | $50.53 | 89,956 |
2017-11-17 | $58.83 | $58.89 | $58.74 | $58.76 | $50.27 | 85,635 |
2017-11-16 | $58.78 | $59.12 | $58.78 | $59.01 | $50.48 | 26,994 |
2017-11-15 | $58.02 | $58.39 | $57.95 | $58.39 | $49.95 | 27,384 |
2017-11-14 | $58.83 | $58.83 | $58.64 | $58.73 | $50.24 | 43,912 |
2017-11-13 | $58.79 | $59.11 | $58.61 | $59.11 | $50.56 | 35,481 |
2017-11-10 | $59.19 | $59.29 | $59.12 | $59.24 | $50.68 | 25,915 |
2017-11-09 | $59.47 | $59.56 | $59.06 | $59.56 | $50.95 | 43,662 |
2017-11-08 | $59.91 | $59.94 | $59.83 | $59.86 | $51.21 | 42,980 |
2017-11-07 | $59.48 | $59.50 | $59.29 | $59.50 | $50.90 | 43,215 |
2017-11-06 | $58.96 | $59.16 | $58.93 | $59.14 | $50.59 | 31,178 |
2017-11-03 | $59.03 | $59.09 | $58.90 | $59.07 | $50.53 | 38,046 |
2017-11-02 | $58.89 | $59.10 | $58.84 | $59.10 | $50.56 | 29,206 |
2017-11-01 | $58.94 | $59.07 | $58.73 | $58.88 | $50.37 | 152,205 |
2017-10-31 | $58.44 | $58.63 | $58.41 | $58.44 | $49.99 | 5,098,198 |
2017-10-30 | $58.53 | $58.53 | $58.39 | $58.48 | $50.03 | 36,722 |
2017-10-27 | $58.34 | $58.58 | $58.26 | $58.58 | $50.11 | 31,642 |
2017-10-26 | $58.19 | $58.32 | $58.14 | $58.20 | $49.79 | 45,367 |
2017-10-25 | $58.11 | $58.11 | $57.77 | $57.86 | $49.50 | 63,242 |
2017-10-24 | $58.32 | $58.49 | $58.30 | $58.42 | $49.97 | 34,859 |
2017-10-23 | $58.27 | $58.27 | $58.07 | $58.13 | $49.73 | 33,654 |
2017-10-20 | $58.03 | $58.08 | $57.91 | $58.06 | $49.67 | 38,710 |
2017-10-19 | $57.82 | $58.03 | $57.82 | $57.96 | $49.58 | 32,273 |
2017-10-18 | $58.13 | $58.18 | $58.03 | $58.17 | $49.76 | 45,409 |
2017-10-17 | $58.22 | $58.26 | $58.09 | $58.26 | $49.84 | 64,198 |
2017-10-16 | $58.25 | $58.35 | $58.15 | $58.26 | $49.84 | 37,054 |
2017-10-13 | $58.00 | $58.12 | $57.92 | $58.12 | $49.72 | 23,910 |
2017-10-12 | $57.34 | $57.51 | $57.31 | $57.38 | $49.08 | 33,230 |
2017-10-11 | $57.17 | $57.33 | $57.12 | $57.26 | $48.98 | 27,886 |
2017-10-10 | $57.05 | $57.12 | $56.98 | $57.03 | $48.78 | 47,104 |
2017-10-09 | $56.73 | $56.76 | $56.58 | $56.59 | $48.41 | 40,340 |
2017-10-06 | $56.43 | $56.61 | $56.39 | $56.61 | $48.43 | 40,741 |
2017-10-05 | $56.53 | $56.70 | $56.47 | $56.68 | $48.49 | 116,218 |
2017-10-04 | $56.55 | $56.68 | $56.55 | $56.66 | $48.47 | 42,608 |
2017-10-03 | $56.49 | $56.72 | $56.49 | $56.69 | $48.49 | 57,975 |
2017-10-02 | $56.46 | $56.60 | $56.42 | $56.55 | $48.37 | 113,309 |
2017-09-29 | $56.41 | $56.51 | $56.31 | $56.49 | $48.32 | 20,251 |
2017-09-28 | $56.21 | $56.43 | $56.19 | $56.39 | $48.23 | 21,656 |
2017-09-27 | $56.20 | $56.39 | $56.16 | $56.34 | $48.19 | 33,314 |
2017-09-26 | $56.33 | $56.35 | $56.18 | $56.31 | $48.17 | 47,119 |
2017-09-25 | $56.33 | $56.44 | $56.29 | $56.42 | $48.26 | 30,275 |
2017-09-22 | $56.39 | $56.44 | $56.33 | $56.44 | $48.28 | 35,393 |
2017-09-21 | $56.36 | $56.40 | $56.24 | $56.30 | $48.16 | 39,679 |
2017-09-20 | $56.78 | $56.90 | $56.49 | $56.63 | $48.44 | 22,834 |
2017-09-19 | $56.66 | $56.74 | $56.61 | $56.67 | $48.48 | 27,882 |
2017-09-18 | $56.46 | $56.54 | $56.35 | $56.49 | $48.32 | 26,585 |
2017-09-15 | $56.35 | $56.44 | $56.19 | $56.41 | $48.25 | 21,925 |
2017-09-14 | $56.13 | $56.38 | $56.02 | $56.38 | $48.23 | 19,240 |
2017-09-13 | $56.50 | $56.50 | $56.27 | $56.37 | $48.22 | 35,809 |
2017-09-12 | $56.86 | $56.86 | $56.48 | $56.58 | $48.40 | 33,266 |
2017-09-11 | $56.53 | $56.61 | $56.48 | $56.53 | $48.36 | 12,865 |
2017-09-08 | $56.31 | $56.31 | $56.20 | $56.23 | $48.10 | 48,387 |
2017-09-07 | $56.04 | $56.18 | $56.02 | $56.10 | $47.99 | 26,428 |
2017-09-06 | $55.75 | $55.89 | $55.74 | $55.78 | $47.72 | 77,746 |
2017-09-05 | $55.63 | $55.67 | $55.36 | $55.54 | $47.51 | 172,415 |
2017-09-01 | $55.87 | $56.02 | $55.84 | $55.94 | $47.85 | 26,069 |
2017-08-31 | $55.71 | $55.98 | $55.71 | $55.91 | $47.83 | 32,832 |
2017-08-30 | $55.40 | $55.47 | $55.31 | $55.46 | $47.44 | 19,268 |
2017-08-29 | $55.50 | $55.64 | $55.50 | $55.52 | $47.49 | 20,781 |
2017-08-28 | $55.65 | $55.72 | $55.57 | $55.66 | $47.61 | 19,641 |
2017-08-25 | $55.53 | $55.75 | $55.53 | $55.64 | $47.60 | 45,275 |
2017-08-24 | $55.50 | $55.50 | $55.39 | $55.43 | $47.42 | 22,511 |
2017-08-23 | $55.48 | $55.61 | $55.47 | $55.60 | $47.56 | 27,231 |
2017-08-22 | $55.48 | $55.70 | $55.48 | $55.61 | $47.57 | 116,769 |
2017-08-21 | $55.52 | $55.52 | $55.34 | $55.41 | $47.40 | 29,867 |
2017-08-18 | $55.38 | $55.60 | $55.37 | $55.47 | $47.45 | 24,802 |
2017-08-17 | $55.58 | $55.58 | $55.21 | $55.22 | $47.24 | 33,489 |
2017-08-16 | $55.45 | $55.71 | $55.45 | $55.67 | $47.62 | 28,442 |
2017-08-15 | $55.31 | $55.33 | $55.16 | $55.28 | $47.29 | 38,797 |
2017-08-14 | $55.31 | $55.47 | $55.31 | $55.42 | $47.41 | 36,210 |
2017-08-11 | $55.07 | $55.21 | $55.03 | $55.06 | $47.10 | 34,378 |
2017-08-10 | $55.59 | $55.59 | $55.04 | $55.12 | $47.15 | 136,291 |
2017-08-09 | $55.74 | $55.80 | $55.63 | $55.76 | $47.70 | 49,857 |
2017-08-08 | $56.01 | $56.12 | $55.94 | $56.06 | $47.96 | 42,799 |
2017-08-07 | $55.89 | $56.07 | $55.77 | $56.07 | $47.96 | 29,670 |
2017-08-04 | $56.00 | $56.07 | $55.84 | $56.02 | $47.92 | 28,077 |
2017-08-03 | $55.95 | $56.12 | $55.91 | $56.12 | $48.01 | 35,768 |
2017-08-02 | $56.00 | $56.08 | $55.92 | $55.92 | $47.84 | 42,031 |
2017-08-01 | $56.14 | $56.17 | $56.05 | $56.05 | $47.95 | 36,525 |
2017-07-31 | $55.63 | $55.79 | $55.63 | $55.74 | $47.68 | 43,454 |
2017-07-28 | $55.39 | $55.57 | $55.39 | $55.52 | $47.49 | 43,538 |
2017-07-27 | $55.65 | $55.65 | $55.38 | $55.53 | $47.50 | 42,190 |
2017-07-26 | $55.27 | $55.50 | $55.17 | $55.48 | $47.46 | 33,762 |
2017-07-25 | $55.30 | $55.39 | $55.24 | $55.27 | $47.28 | 175,755 |
2017-07-24 | $55.25 | $55.28 | $55.10 | $55.27 | $47.28 | 63,892 |
2017-07-21 | $55.20 | $55.31 | $55.18 | $55.29 | $47.30 | 39,093 |
2017-07-20 | $55.23 | $55.39 | $55.18 | $55.30 | $47.31 | 52,276 |
2017-07-19 | $54.99 | $55.16 | $54.99 | $55.13 | $47.16 | 27,951 |
2017-07-18 | $54.69 | $54.77 | $54.66 | $54.70 | $46.79 | 79,915 |
2017-07-17 | $54.57 | $54.66 | $54.45 | $54.48 | $46.60 | 21,184 |
2017-07-14 | $54.49 | $54.63 | $54.46 | $54.58 | $46.69 | 129,382 |
2017-07-13 | $54.12 | $54.25 | $54.09 | $54.25 | $46.41 | 33,239 |
2017-07-12 | $54.05 | $54.15 | $54.01 | $54.11 | $46.29 | 33,681 |
2017-07-11 | $53.65 | $53.83 | $53.59 | $53.79 | $46.01 | 81,212 |
2017-07-10 | $53.55 | $53.66 | $53.38 | $53.55 | $45.81 | 47,125 |
2017-07-07 | $53.39 | $53.60 | $53.28 | $53.51 | $45.77 | 62,763 |
2017-07-06 | $53.58 | $53.58 | $53.46 | $53.50 | $45.77 | 45,450 |
2017-07-05 | $53.80 | $53.94 | $53.69 | $53.89 | $46.10 | 79,889 |
2017-07-03 | $54.01 | $54.20 | $53.90 | $53.90 | $46.11 | 19,526 |
2017-06-30 | $54.19 | $54.20 | $54.03 | $54.15 | $46.32 | 83,655 |
2017-06-29 | $54.35 | $54.45 | $53.90 | $54.03 | $46.22 | 56,067 |
2017-06-28 | $54.22 | $54.49 | $54.20 | $54.47 | $46.60 | 100,447 |
2017-06-27 | $54.19 | $54.24 | $53.98 | $54.01 | $46.20 | 367,094 |
2017-06-26 | $54.40 | $54.46 | $54.21 | $54.26 | $46.42 | 24,673 |
2017-06-23 | $54.19 | $54.31 | $54.18 | $54.31 | $46.46 | 38,956 |
2017-06-22 | $54.19 | $54.28 | $54.18 | $54.21 | $46.37 | 27,710 |
2017-06-21 | $54.11 | $54.19 | $53.98 | $54.07 | $46.25 | 23,788 |
2017-06-20 | $54.38 | $54.43 | $54.27 | $54.27 | $46.42 | 76,306 |
2017-06-19 | $55.01 | $55.23 | $55.01 | $55.10 | $46.59 | 18,699 |
2017-06-16 | $54.67 | $54.90 | $54.67 | $54.90 | $46.42 | 26,963 |
2017-06-15 | $54.58 | $54.75 | $54.44 | $54.69 | $46.24 | 39,206 |
2017-06-14 | $55.39 | $55.39 | $55.01 | $55.15 | $46.63 | 23,641 |
2017-06-13 | $55.00 | $55.17 | $54.98 | $55.17 | $46.64 | 39,973 |
2017-06-12 | $54.58 | $54.71 | $54.55 | $54.70 | $46.25 | 30,324 |
2017-06-09 | $54.69 | $54.81 | $54.47 | $54.64 | $46.20 | 48,807 |
2017-06-08 | $54.88 | $55.03 | $54.81 | $55.03 | $46.53 | 16,408 |
2017-06-07 | $55.02 | $55.09 | $54.92 | $55.00 | $46.50 | 28,068 |
2017-06-06 | $54.96 | $55.04 | $54.91 | $54.95 | $46.46 | 24,920 |
2017-06-05 | $54.97 | $55.05 | $54.95 | $55.02 | $46.52 | 27,534 |
2017-06-02 | $54.86 | $55.13 | $54.86 | $55.10 | $46.59 | 47,216 |
2017-06-01 | $54.12 | $54.28 | $54.12 | $54.23 | $45.85 | 21,845 |
2017-05-31 | $53.95 | $53.95 | $53.82 | $53.85 | $45.53 | 31,015 |
2017-05-30 | $53.78 | $53.92 | $53.76 | $53.90 | $45.57 | 37,265 |
2017-05-26 | $53.73 | $53.81 | $53.71 | $53.78 | $45.47 | 19,572 |
2017-05-25 | $53.86 | $54.03 | $53.80 | $53.90 | $45.57 | 35,090 |
2017-05-24 | $53.65 | $53.87 | $53.65 | $53.87 | $45.55 | 33,922 |
2017-05-23 | $53.94 | $53.96 | $53.75 | $53.78 | $45.47 | 40,275 |
2017-05-22 | $53.73 | $53.83 | $53.70 | $53.83 | $45.51 | 39,608 |
2017-05-19 | $53.51 | $53.77 | $53.48 | $53.69 | $45.39 | 24,081 |
2017-05-18 | $53.12 | $53.37 | $53.05 | $53.32 | $45.08 | 38,872 |
2017-05-17 | $53.42 | $53.42 | $53.10 | $53.10 | $44.89 | 58,966 |
2017-05-16 | $53.49 | $53.53 | $53.37 | $53.47 | $45.21 | 52,877 |
2017-05-15 | $53.40 | $53.49 | $53.38 | $53.42 | $45.17 | 42,969 |
2017-05-12 | $53.16 | $53.27 | $53.10 | $53.26 | $45.03 | 64,711 |
2017-05-11 | $53.27 | $53.27 | $53.10 | $53.14 | $44.93 | 81,961 |
2017-05-10 | $53.30 | $53.43 | $53.15 | $53.31 | $45.07 | 91,635 |
2017-05-09 | $53.40 | $53.46 | $53.17 | $53.23 | $45.00 | 45,431 |
2017-05-08 | $53.56 | $53.62 | $53.47 | $53.48 | $45.22 | 27,248 |
2017-05-05 | $53.23 | $53.45 | $53.15 | $53.44 | $45.18 | 73,762 |
2017-05-04 | $53.14 | $53.32 | $53.10 | $53.32 | $45.08 | 72,259 |
2017-05-03 | $53.22 | $53.41 | $53.12 | $53.30 | $45.06 | 66,086 |
2017-05-02 | $53.46 | $53.54 | $53.39 | $53.49 | $45.22 | 72,491 |
2017-05-01 | $53.47 | $53.47 | $53.22 | $53.46 | $45.20 | 30,636 |
2017-04-28 | $52.98 | $53.15 | $52.97 | $53.05 | $44.85 | 38,153 |
2017-04-27 | $53.14 | $53.21 | $53.02 | $53.09 | $44.89 | 57,282 |
2017-04-26 | $53.02 | $53.18 | $53.02 | $53.14 | $44.93 | 43,179 |
2017-04-25 | $53.04 | $53.20 | $53.04 | $53.09 | $44.89 | 52,173 |
2017-04-24 | $53.02 | $53.02 | $52.80 | $52.91 | $44.73 | 56,298 |
2017-04-21 | $52.59 | $52.59 | $52.49 | $52.55 | $44.43 | 64,961 |
2017-04-20 | $52.32 | $52.46 | $52.30 | $52.42 | $44.32 | 95,129 |
2017-04-19 | $52.16 | $52.27 | $51.96 | $51.99 | $43.96 | 139,389 |
2017-04-18 | $52.11 | $52.19 | $52.05 | $52.16 | $44.10 | 668,293 |
2017-04-17 | $52.39 | $52.53 | $52.35 | $52.48 | $44.37 | 50,233 |
2017-04-13 | $52.17 | $52.20 | $51.99 | $51.99 | $43.96 | 90,814 |
2017-04-12 | $52.35 | $52.43 | $52.21 | $52.39 | $44.29 | 420,849 |
2017-04-11 | $52.30 | $52.46 | $52.18 | $52.46 | $44.36 | 54,566 |
2017-04-10 | $52.21 | $52.36 | $52.09 | $52.25 | $44.18 | 46,800 |
2017-04-07 | $52.24 | $52.42 | $52.24 | $52.31 | $44.23 | 117,080 |
2017-04-06 | $52.23 | $52.30 | $52.14 | $52.30 | $44.22 | 115,572 |
2017-04-05 | $52.63 | $52.73 | $52.47 | $52.47 | $44.36 | 77,523 |
2017-04-04 | $52.57 | $52.76 | $52.49 | $52.65 | $44.51 | 46,633 |
2017-04-03 | $52.63 | $52.89 | $52.53 | $52.89 | $44.72 | 137,856 |
2017-03-31 | $52.57 | $52.70 | $52.53 | $52.65 | $44.51 | 45,829 |
2017-03-30 | $53.03 | $53.17 | $53.03 | $53.05 | $44.85 | 12,039 |
2017-03-29 | $53.21 | $53.31 | $53.15 | $53.26 | $45.03 | 30,416 |
2017-03-28 | $53.00 | $53.22 | $52.92 | $53.17 | $44.95 | 24,836 |
2017-03-27 | $52.53 | $52.83 | $52.41 | $52.83 | $44.67 | 73,127 |
2017-03-24 | $52.59 | $52.80 | $52.58 | $52.74 | $44.59 | 29,771 |
2017-03-23 | $52.18 | $52.46 | $52.18 | $52.34 | $44.25 | 159,131 |
2017-03-22 | $52.26 | $52.43 | $52.16 | $52.41 | $44.31 | 31,101 |
2017-03-21 | $52.87 | $52.91 | $52.31 | $52.35 | $44.26 | 26,333 |
2017-03-20 | $52.81 | $52.88 | $52.66 | $52.75 | $44.60 | 29,194 |
2017-03-17 | $52.57 | $52.82 | $52.56 | $52.72 | $44.57 | 35,318 |
2017-03-16 | $52.83 | $52.84 | $52.48 | $52.49 | $44.38 | 46,972 |
2017-03-15 | $52.11 | $52.72 | $52.03 | $52.72 | $44.57 | 44,461 |
2017-03-14 | $51.97 | $51.97 | $51.84 | $51.91 | $43.89 | 21,880 |
2017-03-13 | $52.25 | $52.25 | $52.15 | $52.23 | $44.16 | 161,424 |
2017-03-10 | $51.88 | $52.04 | $51.87 | $52.01 | $43.97 | 47,009 |
2017-03-09 | $51.66 | $51.66 | $51.50 | $51.59 | $43.62 | 34,638 |
2017-03-08 | $51.87 | $51.87 | $51.63 | $51.63 | $43.65 | 20,520 |
2017-03-07 | $51.91 | $51.99 | $51.82 | $51.85 | $43.84 | 19,566 |
2017-03-06 | $51.94 | $51.94 | $51.75 | $51.85 | $43.84 | 29,920 |
2017-03-03 | $51.85 | $51.99 | $51.76 | $51.99 | $43.96 | 22,191 |
2017-03-02 | $52.25 | $52.25 | $51.83 | $51.83 | $43.82 | 59,966 |
2017-03-01 | $52.35 | $52.55 | $52.29 | $52.50 | $44.39 | 72,227 |
2017-02-28 | $51.90 | $52.06 | $51.87 | $51.95 | $43.92 | 27,055 |
2017-02-27 | $51.96 | $52.02 | $51.85 | $52.02 | $43.98 | 32,450 |
2017-02-24 | $52.02 | $52.13 | $51.95 | $52.12 | $44.07 | 24,494 |
2017-02-23 | $52.49 | $52.49 | $52.24 | $52.34 | $44.25 | 37,577 |
2017-02-22 | $52.17 | $52.27 | $52.08 | $52.23 | $44.16 | 74,195 |
2017-02-21 | $52.12 | $52.24 | $52.10 | $52.20 | $44.13 | 45,005 |
2017-02-17 | $51.77 | $51.86 | $51.74 | $51.84 | $43.83 | 64,753 |
2017-02-16 | $51.85 | $51.97 | $51.78 | $51.97 | $43.94 | 102,018 |
2017-02-15 | $51.67 | $51.92 | $51.63 | $51.90 | $43.88 | 106,709 |
2017-02-14 | $51.76 | $51.78 | $51.43 | $51.78 | $43.78 | 31,668 |
2017-02-13 | $51.98 | $52.04 | $51.86 | $51.95 | $43.92 | 38,495 |
2017-02-10 | $51.65 | $51.78 | $51.63 | $51.72 | $43.73 | 50,700 |
2017-02-09 | $51.29 | $51.43 | $51.11 | $51.41 | $43.47 | 25,510 |
2017-02-08 | $51.38 | $51.38 | $51.26 | $51.31 | $43.38 | 30,345 |
2017-02-07 | $51.18 | $51.23 | $51.10 | $51.13 | $43.23 | 39,880 |
2017-02-06 | $51.09 | $51.17 | $51.00 | $51.17 | $43.26 | 21,934 |
2017-02-03 | $51.24 | $51.41 | $51.13 | $51.39 | $43.45 | 55,118 |
2017-02-02 | $51.10 | $51.18 | $51.03 | $51.16 | $43.25 | 34,047 |
2017-02-01 | $51.23 | $51.32 | $50.99 | $51.11 | $43.21 | 48,477 |
2017-01-31 | $50.73 | $50.93 | $50.64 | $50.80 | $42.95 | 38,332 |
2017-01-30 | $50.99 | $50.99 | $50.72 | $50.86 | $43.00 | 62,797 |
2017-01-27 | $51.26 | $51.26 | $51.05 | $51.08 | $43.19 | 24,133 |
2017-01-26 | $51.52 | $51.52 | $51.35 | $51.36 | $43.42 | 58,266 |
2017-01-25 | $51.08 | $51.39 | $51.08 | $51.39 | $43.45 | 43,847 |
2017-01-24 | $50.75 | $50.98 | $50.70 | $50.94 | $43.07 | 151,775 |
2017-01-23 | $50.69 | $50.79 | $50.52 | $50.76 | $42.92 | 30,499 |
2017-01-20 | $50.65 | $50.77 | $50.56 | $50.71 | $42.87 | 52,893 |
2017-01-19 | $50.62 | $50.62 | $50.29 | $50.50 | $42.70 | 37,326 |
2017-01-18 | $50.56 | $50.62 | $50.38 | $50.48 | $42.68 | 72,068 |
2017-01-17 | $50.73 | $50.74 | $50.53 | $50.64 | $42.81 | 184,286 |
2017-01-13 | $50.72 | $51.04 | $50.72 | $51.04 | $43.15 | 94,815 |
2017-01-12 | $50.74 | $50.85 | $50.59 | $50.80 | $42.95 | 119,201 |
2017-01-11 | $50.64 | $50.87 | $50.51 | $50.84 | $42.98 | 153,265 |
2017-01-10 | $50.63 | $50.72 | $50.48 | $50.58 | $42.76 | 1,037,097 |
2017-01-09 | $50.57 | $50.61 | $50.47 | $50.60 | $42.78 | 103,736 |
2017-01-06 | $50.48 | $50.51 | $50.34 | $50.43 | $42.64 | 88,522 |
2017-01-05 | $50.39 | $50.61 | $50.39 | $50.57 | $42.76 | 181,356 |
2017-01-04 | $49.76 | $50.12 | $49.76 | $50.12 | $42.38 | 73,580 |
2017-01-03 | $49.09 | $49.28 | $49.09 | $49.24 | $41.63 | 155,165 |
2016-12-30 | $49.00 | $49.00 | $48.77 | $48.81 | $41.27 | 44,898 |
2016-12-29 | $48.93 | $49.08 | $48.78 | $48.90 | $41.34 | 70,677 |
2016-12-28 | $49.27 | $49.27 | $49.05 | $49.08 | $41.50 | 98,723 |
2016-12-27 | $49.15 | $49.18 | $49.03 | $49.10 | $41.51 | 70,105 |
2016-12-23 | $49.11 | $49.26 | $49.03 | $49.10 | $41.51 | 78,757 |
2016-12-22 | $49.22 | $49.22 | $49.08 | $49.18 | $41.58 | 45,645 |
2016-12-21 | $49.23 | $49.33 | $49.21 | $49.24 | $41.63 | 33,696 |
2016-12-20 | $50.14 | $50.33 | $50.13 | $50.25 | $41.80 | 40,863 |
2016-12-19 | $50.19 | $50.29 | $50.05 | $50.16 | $41.73 | 71,763 |
2016-12-16 | $49.92 | $50.08 | $49.83 | $49.83 | $41.46 | 76,097 |
2016-12-15 | $50.31 | $50.32 | $50.08 | $50.32 | $41.86 | 80,816 |
2016-12-14 | $51.02 | $51.10 | $50.27 | $50.30 | $41.85 | 152,191 |
2016-12-13 | $51.24 | $51.37 | $51.16 | $51.29 | $42.67 | 191,272 |
2016-12-12 | $50.75 | $50.94 | $50.71 | $50.89 | $42.34 | 731,068 |
2016-12-09 | $51.08 | $51.15 | $50.98 | $51.11 | $42.52 | 32,351 |
2016-12-08 | $50.95 | $51.15 | $50.86 | $51.10 | $42.51 | 50,484 |
2016-12-07 | $50.17 | $50.73 | $50.17 | $50.69 | $42.17 | 128,510 |
2016-12-06 | $49.88 | $50.05 | $49.79 | $49.95 | $41.55 | 73,166 |
2016-12-05 | $49.83 | $50.02 | $49.69 | $49.87 | $41.49 | 47,320 |
2016-12-02 | $49.79 | $49.95 | $49.71 | $49.95 | $41.55 | 60,629 |
2016-12-01 | $49.86 | $49.96 | $49.68 | $49.77 | $41.41 | 148,769 |
2016-11-30 | $50.13 | $50.14 | $49.88 | $49.88 | $41.50 | 46,661 |
2016-11-29 | $49.86 | $50.27 | $49.86 | $50.13 | $41.70 | 41,992 |
2016-11-28 | $50.01 | $50.08 | $49.93 | $50.04 | $41.63 | 46,213 |
2016-11-25 | $49.87 | $49.87 | $49.66 | $49.74 | $41.38 | 175,859 |
2016-11-23 | $49.79 | $49.99 | $49.65 | $49.99 | $41.59 | 32,054 |
2016-11-22 | $49.81 | $49.91 | $49.71 | $49.91 | $41.52 | 33,019 |
2016-11-21 | $49.56 | $49.62 | $49.35 | $49.62 | $41.28 | 19,322 |
2016-11-18 | $49.58 | $49.58 | $49.23 | $49.33 | $41.04 | 23,761 |
2016-11-17 | $49.70 | $49.87 | $49.70 | $49.79 | $41.42 | 120,941 |
2016-11-16 | $49.40 | $49.58 | $49.37 | $49.41 | $41.11 | 76,008 |
2016-11-15 | $49.54 | $49.75 | $49.48 | $49.73 | $41.37 | 22,025 |
2016-11-14 | $49.59 | $49.63 | $49.43 | $49.63 | $41.29 | 59,643 |
2016-11-11 | $49.69 | $49.72 | $49.38 | $49.64 | $41.30 | 40,286 |
2016-11-10 | $49.92 | $50.01 | $49.55 | $49.82 | $41.45 | 58,443 |
2016-11-09 | $49.86 | $50.20 | $49.58 | $49.87 | $41.49 | 74,867 |
2016-11-08 | $50.21 | $50.43 | $49.97 | $50.31 | $41.85 | 42,437 |
2016-11-07 | $50.04 | $50.26 | $50.04 | $50.21 | $41.77 | 37,660 |
2016-11-04 | $49.68 | $49.91 | $49.65 | $49.65 | $41.31 | 24,654 |
2016-11-03 | $50.43 | $50.43 | $50.12 | $50.21 | $41.77 | 87,390 |
2016-11-02 | $50.22 | $50.39 | $50.07 | $50.07 | $41.65 | 33,497 |
2016-11-01 | $50.56 | $50.64 | $50.23 | $50.38 | $41.91 | 47,168 |
2016-10-31 | $50.41 | $50.64 | $50.38 | $50.55 | $42.05 | 59,791 |
2016-10-28 | $50.40 | $50.49 | $50.29 | $50.44 | $41.96 | 81,682 |
2016-10-27 | $50.61 | $50.61 | $50.40 | $50.44 | $41.96 | 60,648 |
2016-10-26 | $50.72 | $50.80 | $50.59 | $50.66 | $42.15 | 24,566 |
2016-10-25 | $50.62 | $50.94 | $50.62 | $50.89 | $42.34 | 43,674 |
2016-10-24 | $50.82 | $50.82 | $50.66 | $50.79 | $42.25 | 35,592 |
2016-10-21 | $50.44 | $50.74 | $50.44 | $50.69 | $42.17 | 30,322 |
2016-10-20 | $50.67 | $50.84 | $50.61 | $50.81 | $42.27 | 41,897 |
2016-10-19 | $50.59 | $50.68 | $50.53 | $50.63 | $42.12 | 94,618 |
2016-10-18 | $50.30 | $50.46 | $50.26 | $50.35 | $41.89 | 25,346 |
2016-10-17 | $49.90 | $50.05 | $49.90 | $49.90 | $41.51 | 56,545 |
2016-10-14 | $50.07 | $50.24 | $49.88 | $49.98 | $41.58 | 72,834 |
2016-10-13 | $49.66 | $49.94 | $49.57 | $49.93 | $41.54 | 52,049 |
2016-10-12 | $50.07 | $50.13 | $49.85 | $49.96 | $41.56 | 56,780 |
2016-10-11 | $50.23 | $50.23 | $49.86 | $50.01 | $41.60 | 54,615 |
2016-10-10 | $50.62 | $50.81 | $50.53 | $50.63 | $42.12 | 67,923 |
2016-10-07 | $50.38 | $50.48 | $50.09 | $50.47 | $41.99 | 114,797 |
2016-10-06 | $50.26 | $50.51 | $50.23 | $50.38 | $41.91 | 130,028 |
2016-10-05 | $50.73 | $50.73 | $50.51 | $50.62 | $42.11 | 519,255 |
2016-10-04 | $50.69 | $50.77 | $50.35 | $50.43 | $41.95 | 62,547 |
2016-10-03 | $50.58 | $50.71 | $50.58 | $50.67 | $42.15 | 40,975 |
2016-09-30 | $50.64 | $50.95 | $50.55 | $50.85 | $42.30 | 123,920 |
2016-09-29 | $50.97 | $51.10 | $50.63 | $50.78 | $42.25 | 40,122 |
2016-09-28 | $51.12 | $51.16 | $50.75 | $51.16 | $42.56 | 47,013 |
2016-09-27 | $50.73 | $51.10 | $50.73 | $51.04 | $42.46 | 157,073 |
2016-09-26 | $50.46 | $50.54 | $50.38 | $50.45 | $41.97 | 197,612 |
2016-09-23 | $50.91 | $50.99 | $50.78 | $50.80 | $42.26 | 57,383 |
2016-09-22 | $51.41 | $51.53 | $51.20 | $51.31 | $42.69 | 63,340 |
2016-09-21 | $50.67 | $50.95 | $50.38 | $50.86 | $42.31 | 97,933 |
2016-09-20 | $49.60 | $49.78 | $49.60 | $49.69 | $41.34 | 62,619 |
2016-09-19 | $49.37 | $49.46 | $49.09 | $49.18 | $40.91 | 74,649 |
2016-09-16 | $48.89 | $49.01 | $48.87 | $48.97 | $40.74 | 58,084 |
2016-09-15 | $48.82 | $49.34 | $48.77 | $49.32 | $41.03 | 37,555 |
2016-09-14 | $48.82 | $49.00 | $48.73 | $48.79 | $40.59 | 36,379 |
2016-09-13 | $49.27 | $49.35 | $48.79 | $48.95 | $40.72 | 46,635 |
2016-09-12 | $49.30 | $50.01 | $49.30 | $50.00 | $41.59 | 36,557 |
2016-09-09 | $50.01 | $50.11 | $49.60 | $49.63 | $41.29 | 112,610 |
2016-09-08 | $50.72 | $50.74 | $50.43 | $50.57 | $42.07 | 47,575 |
2016-09-07 | $50.86 | $50.88 | $50.68 | $50.80 | $42.26 | 57,577 |
2016-09-06 | $50.11 | $50.63 | $50.11 | $50.61 | $42.10 | 39,544 |
2016-09-02 | $49.91 | $50.08 | $49.86 | $50.03 | $41.62 | 43,984 |
2016-09-01 | $49.52 | $49.80 | $49.52 | $49.77 | $41.41 | 63,642 |
2016-08-31 | $49.48 | $49.48 | $49.20 | $49.40 | $41.10 | 37,650 |
2016-08-30 | $49.55 | $49.69 | $49.44 | $49.52 | $41.20 | 70,764 |
2016-08-29 | $49.49 | $49.70 | $49.47 | $49.64 | $41.30 | 76,225 |
2016-08-26 | $49.78 | $50.24 | $49.32 | $49.58 | $41.25 | 40,636 |
2016-08-25 | $49.97 | $50.05 | $49.88 | $49.97 | $41.57 | 59,109 |
2016-08-24 | $50.08 | $50.19 | $50.03 | $50.07 | $41.65 | 111,267 |
2016-08-23 | $50.25 | $50.31 | $50.08 | $50.16 | $41.73 | 130,692 |
2016-08-22 | $49.85 | $50.03 | $49.79 | $49.98 | $41.58 | 97,379 |
2016-08-19 | $49.74 | $49.91 | $49.60 | $49.90 | $41.51 | 85,196 |
2016-08-18 | $49.83 | $50.10 | $49.76 | $50.01 | $41.60 | 52,191 |
2016-08-17 | $49.88 | $50.18 | $49.81 | $50.18 | $41.75 | 58,163 |
2016-08-16 | $49.94 | $50.05 | $49.84 | $49.90 | $41.51 | 66,367 |
2016-08-15 | $50.10 | $50.40 | $50.10 | $50.31 | $41.85 | 56,176 |
2016-08-12 | $49.96 | $50.25 | $49.93 | $50.01 | $41.60 | 62,362 |
2016-08-11 | $49.99 | $50.29 | $49.95 | $50.26 | $41.81 | 56,563 |
2016-08-10 | $50.01 | $50.07 | $49.89 | $49.94 | $41.55 | 37,046 |
2016-08-09 | $49.85 | $49.94 | $49.72 | $49.74 | $41.38 | 77,286 |
2016-08-08 | $49.51 | $49.54 | $49.33 | $49.45 | $41.14 | 72,298 |
2016-08-05 | $49.00 | $49.29 | $49.00 | $49.17 | $40.91 | 46,410 |
2016-08-04 | $48.80 | $49.03 | $48.80 | $49.00 | $40.77 | 57,555 |
2016-08-03 | $48.26 | $48.63 | $48.26 | $48.51 | $40.36 | 165,906 |
2016-08-02 | $48.92 | $48.95 | $48.56 | $48.60 | $40.43 | 207,478 |
2016-08-01 | $49.46 | $49.46 | $49.12 | $49.12 | $40.86 | 80,924 |
2016-07-29 | $49.01 | $49.39 | $49.01 | $49.24 | $40.96 | 58,661 |
2016-07-28 | $48.33 | $48.59 | $48.29 | $48.47 | $40.32 | 111,350 |
2016-07-27 | $48.49 | $48.60 | $48.16 | $48.54 | $40.38 | 181,289 |
2016-07-26 | $48.41 | $48.64 | $48.30 | $48.42 | $40.28 | 73,220 |
2016-07-25 | $48.32 | $48.32 | $48.05 | $48.14 | $40.05 | 215,791 |
2016-07-22 | $48.17 | $48.39 | $48.17 | $48.25 | $40.14 | 55,912 |
2016-07-21 | $48.31 | $48.31 | $48.07 | $48.15 | $40.06 | 75,606 |
2016-07-20 | $48.35 | $48.51 | $48.29 | $48.39 | $40.26 | 191,574 |
2016-07-19 | $48.05 | $48.13 | $47.95 | $47.99 | $39.92 | 95,683 |
2016-07-18 | $48.34 | $48.53 | $48.27 | $48.40 | $40.27 | 1,528,351 |
2016-07-15 | $48.25 | $48.42 | $48.24 | $48.40 | $40.27 | 51,892 |
2016-07-14 | $48.42 | $48.64 | $48.38 | $48.54 | $40.38 | 47,198 |
2016-07-13 | $48.31 | $48.48 | $48.20 | $48.33 | $40.21 | 183,112 |
2016-07-12 | $48.39 | $48.60 | $48.39 | $48.49 | $40.34 | 122,022 |
2016-07-11 | $47.86 | $48.16 | $47.81 | $48.03 | $39.96 | 82,292 |
2016-07-08 | $46.72 | $47.31 | $46.72 | $47.14 | $39.22 | 55,653 |
2016-07-07 | $46.69 | $46.89 | $46.55 | $46.71 | $38.86 | 55,000 |
2016-07-06 | $46.42 | $46.73 | $46.20 | $46.67 | $38.83 | 100,086 |
2016-07-05 | $46.84 | $46.84 | $46.51 | $46.62 | $38.78 | 47,534 |
2016-07-01 | $46.71 | $46.96 | $46.69 | $46.87 | $38.99 | 56,838 |
2016-06-30 | $46.46 | $46.84 | $46.40 | $46.79 | $38.93 | 35,703 |
2016-06-29 | $46.56 | $46.83 | $46.53 | $46.80 | $38.93 | 42,268 |
2016-06-28 | $45.99 | $46.24 | $45.77 | $46.24 | $38.47 | 76,511 |
2016-06-27 | $45.81 | $45.81 | $44.91 | $45.39 | $37.76 | 190,453 |
2016-06-24 | $45.77 | $46.39 | $45.77 | $45.91 | $38.19 | 81,665 |
2016-06-23 | $47.51 | $47.77 | $47.50 | $47.77 | $39.74 | 50,867 |
2016-06-22 | $46.98 | $47.19 | $46.84 | $46.88 | $39.00 | 65,673 |
2016-06-21 | $47.69 | $47.95 | $47.66 | $47.66 | $39.23 | 81,666 |
2016-06-20 | $47.56 | $47.67 | $47.25 | $47.35 | $38.98 | 36,948 |
2016-06-17 | $46.20 | $46.50 | $46.03 | $46.42 | $38.21 | 77,277 |
2016-06-16 | $45.84 | $46.40 | $45.60 | $46.29 | $38.11 | 73,302 |
2016-06-15 | $46.64 | $46.81 | $46.46 | $46.57 | $38.34 | 116,163 |
2016-06-14 | $46.31 | $46.31 | $45.97 | $46.26 | $38.08 | 102,341 |
2016-06-13 | $46.60 | $46.88 | $46.48 | $46.48 | $38.26 | 47,303 |
2016-06-10 | $47.43 | $47.48 | $47.06 | $47.19 | $38.85 | 61,291 |
2016-06-09 | $48.19 | $48.19 | $47.99 | $48.13 | $39.62 | 62,136 |
2016-06-08 | $48.65 | $48.70 | $48.50 | $48.59 | $40.00 | 65,539 |
2016-06-07 | $48.18 | $48.47 | $48.18 | $48.30 | $39.76 | 39,395 |
2016-06-06 | $47.92 | $48.16 | $47.85 | $48.05 | $39.56 | 69,781 |
2016-06-03 | $47.28 | $47.59 | $47.19 | $47.54 | $39.14 | 104,251 |
2016-06-02 | $47.01 | $47.12 | $46.83 | $47.12 | $38.79 | 44,925 |
2016-06-01 | $47.40 | $47.40 | $47.21 | $47.32 | $38.95 | 74,296 |
2016-05-31 | $47.61 | $47.66 | $47.28 | $47.44 | $39.05 | 66,449 |
2016-05-27 | $47.06 | $47.33 | $47.06 | $47.19 | $38.85 | 47,948 |
2016-05-26 | $47.19 | $47.28 | $47.08 | $47.23 | $38.88 | 84,993 |
2016-05-25 | $47.02 | $47.39 | $47.02 | $47.27 | $38.91 | 67,174 |
2016-05-24 | $46.60 | $46.98 | $46.56 | $46.94 | $38.64 | 192,186 |
2016-05-23 | $46.75 | $46.75 | $46.58 | $46.62 | $38.38 | 39,786 |
2016-05-20 | $46.84 | $46.89 | $46.66 | $46.71 | $38.45 | 74,120 |
2016-05-19 | $46.53 | $46.53 | $46.25 | $46.49 | $38.27 | 82,291 |
2016-05-18 | $46.82 | $47.28 | $46.66 | $46.74 | $38.48 | 161,321 |
2016-05-17 | $47.06 | $47.24 | $46.83 | $46.89 | $38.60 | 144,463 |
2016-05-16 | $46.84 | $47.19 | $46.83 | $47.15 | $38.81 | 86,481 |
2016-05-13 | $46.43 | $46.81 | $46.41 | $46.49 | $38.27 | 623,190 |
2016-05-12 | $47.42 | $47.42 | $46.85 | $47.09 | $38.77 | 74,549 |
2016-05-11 | $47.13 | $47.28 | $46.89 | $46.89 | $38.60 | 79,572 |
2016-05-10 | $47.09 | $47.65 | $47.09 | $47.65 | $39.23 | 78,952 |
2016-05-09 | $46.77 | $46.93 | $46.60 | $46.62 | $38.38 | 52,412 |
2016-05-06 | $46.30 | $46.77 | $46.30 | $46.71 | $38.45 | 34,575 |
2016-05-05 | $46.69 | $46.70 | $46.37 | $46.59 | $38.35 | 177,782 |
2016-05-04 | $46.48 | $46.61 | $46.24 | $46.40 | $38.20 | 99,877 |
2016-05-03 | $47.02 | $47.06 | $46.70 | $46.78 | $38.51 | 63,996 |
2016-05-02 | $47.28 | $47.56 | $47.21 | $47.35 | $38.98 | 81,175 |
2016-04-29 | $47.14 | $47.17 | $46.54 | $46.71 | $38.45 | 56,088 |
2016-04-28 | $47.42 | $47.74 | $46.89 | $47.00 | $38.69 | 68,109 |
2016-04-27 | $48.18 | $48.43 | $48.13 | $48.40 | $39.84 | 106,091 |
2016-04-26 | $48.45 | $48.69 | $48.45 | $48.67 | $40.07 | 99,852 |
2016-04-25 | $48.56 | $48.69 | $48.52 | $48.67 | $40.07 | 115,163 |
2016-04-22 | $48.87 | $49.24 | $48.74 | $49.02 | $40.35 | 72,798 |
2016-04-21 | $49.01 | $49.01 | $48.68 | $48.70 | $40.09 | 68,608 |
2016-04-20 | $48.87 | $49.25 | $48.66 | $48.96 | $40.30 | 92,913 |
2016-04-19 | $48.84 | $48.92 | $48.65 | $48.79 | $40.16 | 132,009 |
2016-04-18 | $47.60 | $48.12 | $47.58 | $48.10 | $39.60 | 183,222 |
2016-04-15 | $47.78 | $47.85 | $47.63 | $47.65 | $39.23 | 94,569 |
2016-04-14 | $47.87 | $48.13 | $47.79 | $47.81 | $39.36 | 46,508 |
2016-04-13 | $47.58 | $47.77 | $47.44 | $47.62 | $39.20 | 67,963 |
2016-04-12 | $46.27 | $46.79 | $46.27 | $46.68 | $38.43 | 85,948 |
2016-04-11 | $45.81 | $46.08 | $45.67 | $45.67 | $37.60 | 56,473 |
2016-04-08 | $45.91 | $45.99 | $45.67 | $45.67 | $37.60 | 70,395 |
2016-04-07 | $45.12 | $45.27 | $44.60 | $44.72 | $36.81 | 44,172 |
2016-04-06 | $44.68 | $45.12 | $44.47 | $45.12 | $37.14 | 92,334 |
2016-04-05 | $44.35 | $44.45 | $44.22 | $44.31 | $36.48 | 39,384 |
2016-04-04 | $45.42 | $45.42 | $45.19 | $45.26 | $37.26 | 43,152 |
2016-04-01 | $45.15 | $45.53 | $44.97 | $45.41 | $37.38 | 147,106 |
2016-03-31 | $46.44 | $46.59 | $46.23 | $46.23 | $38.06 | 20,392 |
2016-03-30 | $46.91 | $47.07 | $46.79 | $46.83 | $38.55 | 26,718 |
2016-03-29 | $46.05 | $46.70 | $45.92 | $46.60 | $38.36 | 41,759 |
2016-03-28 | $46.38 | $46.47 | $46.26 | $46.33 | $38.14 | 22,465 |
2016-03-24 | $45.50 | $45.93 | $45.50 | $45.87 | $37.76 | 61,815 |
2016-03-23 | $46.42 | $46.42 | $46.18 | $46.18 | $38.02 | 28,729 |
2016-03-22 | $46.67 | $46.86 | $46.63 | $46.80 | $38.53 | 32,009 |
2016-03-21 | $46.64 | $46.66 | $46.35 | $46.59 | $38.35 | 26,466 |
2016-03-18 | $46.50 | $46.65 | $46.40 | $46.47 | $38.25 | 18,562 |
2016-03-17 | $46.22 | $46.70 | $46.18 | $46.54 | $38.31 | 53,146 |
2016-03-16 | $45.75 | $46.27 | $45.63 | $46.20 | $38.03 | 50,664 |
2016-03-15 | $45.88 | $45.90 | $45.68 | $45.82 | $37.72 | 17,182 |
2016-03-14 | $46.36 | $46.49 | $46.33 | $46.41 | $38.21 | 24,218 |
2016-03-11 | $46.12 | $46.49 | $46.08 | $46.48 | $38.26 | 29,046 |
2016-03-10 | $45.91 | $45.99 | $45.03 | $45.27 | $37.27 | 55,263 |
2016-03-09 | $45.52 | $45.64 | $45.41 | $45.55 | $37.50 | 51,228 |
2016-03-08 | $45.58 | $45.67 | $45.26 | $45.38 | $37.36 | 35,682 |
2016-03-07 | $45.67 | $46.03 | $45.63 | $45.88 | $37.77 | 113,511 |
2016-03-04 | $46.07 | $46.33 | $45.84 | $46.14 | $37.98 | 61,293 |
2016-03-03 | $45.43 | $45.63 | $45.34 | $45.57 | $37.51 | 39,491 |
2016-03-02 | $44.65 | $45.06 | $44.65 | $45.00 | $37.04 | 25,053 |
2016-03-01 | $43.93 | $44.43 | $43.81 | $44.37 | $36.53 | 89,814 |
2016-02-29 | $43.52 | $43.73 | $43.36 | $43.36 | $35.69 | 32,660 |
2016-02-26 | $44.10 | $44.10 | $43.56 | $43.66 | $35.94 | 47,518 |
2016-02-25 | $43.65 | $43.87 | $43.35 | $43.82 | $36.07 | 33,836 |
2016-02-24 | $42.98 | $43.55 | $42.74 | $43.47 | $35.79 | 52,131 |
2016-02-23 | $43.80 | $43.80 | $43.22 | $43.36 | $35.69 | 37,618 |
2016-02-22 | $43.76 | $44.05 | $43.76 | $43.97 | $36.20 | 48,593 |
2016-02-19 | $43.00 | $43.20 | $42.91 | $43.18 | $35.55 | 41,109 |
2016-02-18 | $43.60 | $43.66 | $43.21 | $43.25 | $35.60 | 59,627 |
2016-02-17 | $43.05 | $43.40 | $42.97 | $43.26 | $35.61 | 76,065 |
2016-02-16 | $42.73 | $42.83 | $42.46 | $42.77 | $35.21 | 141,959 |
2016-02-12 | $41.02 | $41.66 | $40.76 | $41.65 | $34.29 | 134,318 |
2016-02-11 | $41.05 | $41.49 | $40.86 | $41.22 | $33.93 | 85,242 |
2016-02-10 | $41.96 | $42.32 | $41.68 | $41.71 | $34.34 | 130,483 |
2016-02-09 | $41.87 | $42.47 | $41.82 | $42.18 | $34.72 | 42,146 |
2016-02-08 | $43.05 | $43.23 | $42.56 | $42.91 | $35.32 | 168,434 |
2016-02-05 | $43.47 | $43.68 | $42.88 | $43.05 | $35.44 | 31,651 |
2016-02-04 | $43.71 | $43.95 | $43.60 | $43.82 | $36.07 | 27,260 |
2016-02-03 | $43.87 | $43.87 | $43.05 | $43.70 | $35.97 | 64,822 |
2016-02-02 | $44.33 | $44.33 | $43.73 | $43.85 | $36.10 | 88,803 |
2016-02-01 | $44.52 | $44.81 | $44.36 | $44.59 | $36.71 | 59,166 |
2016-01-29 | $44.12 | $44.71 | $44.12 | $44.66 | $36.76 | 329,252 |
2016-01-28 | $43.95 | $43.95 | $43.57 | $43.86 | $36.11 | 41,726 |
2016-01-27 | $43.86 | $44.19 | $43.41 | $43.56 | $35.86 | 45,317 |
2016-01-26 | $43.24 | $43.70 | $43.18 | $43.60 | $35.89 | 111,320 |
2016-01-25 | $43.54 | $43.63 | $43.06 | $43.10 | $35.48 | 49,596 |
2016-01-22 | $43.50 | $43.90 | $43.34 | $43.71 | $35.98 | 37,002 |
2016-01-21 | $41.98 | $42.64 | $41.66 | $42.34 | $34.85 | 147,731 |
2016-01-20 | $42.33 | $42.57 | $41.57 | $42.45 | $34.95 | 63,060 |
2016-01-19 | $44.00 | $44.14 | $43.26 | $43.56 | $35.86 | 133,869 |
2016-01-15 | $43.59 | $43.59 | $42.95 | $43.15 | $35.52 | 67,236 |
2016-01-14 | $44.41 | $44.88 | $44.06 | $44.69 | $36.79 | 41,572 |
2016-01-13 | $44.97 | $45.08 | $44.08 | $44.23 | $36.41 | 35,497 |
2016-01-12 | $44.77 | $44.88 | $44.24 | $44.61 | $36.72 | 33,304 |
2016-01-11 | $44.93 | $45.00 | $44.33 | $44.73 | $36.82 | 56,016 |
2016-01-08 | $45.39 | $45.44 | $44.53 | $44.65 | $36.76 | 37,882 |
2016-01-07 | $45.50 | $45.85 | $45.32 | $45.32 | $37.31 | 109,108 |
2016-01-06 | $46.33 | $46.51 | $46.17 | $46.29 | $38.11 | 92,679 |
2016-01-05 | $47.16 | $47.34 | $47.06 | $47.22 | $38.87 | 23,912 |
2016-01-04 | $46.87 | $48.91 | $46.67 | $46.98 | $38.67 | 51,569 |
2015-12-31 | $47.92 | $48.08 | $47.72 | $47.72 | $39.28 | 97,124 |
2015-12-30 | $48.10 | $48.29 | $48.06 | $48.08 | $39.58 | 53,898 |
2015-12-29 | $48.54 | $48.54 | $48.25 | $48.41 | $39.85 | 84,291 |
2015-12-28 | $47.49 | $47.63 | $47.48 | $47.58 | $39.17 | 130,083 |
2015-12-24 | $47.62 | $47.76 | $47.46 | $47.67 | $39.24 | 68,362 |
2015-12-23 | $47.84 | $48.00 | $47.60 | $47.93 | $39.46 | 233,311 |
2015-12-22 | $47.15 | $47.52 | $47.08 | $47.42 | $39.04 | 93,743 |
2015-12-21 | $46.91 | $47.19 | $46.83 | $47.05 | $38.73 | 210,011 |
2015-12-18 | $47.64 | $47.74 | $47.45 | $47.64 | $38.70 | 149,016 |
2015-12-17 | $48.34 | $48.45 | $47.76 | $47.76 | $38.80 | 135,561 |
2015-12-16 | $47.82 | $48.26 | $47.60 | $48.16 | $39.12 | 49,290 |
2015-12-15 | $47.28 | $47.37 | $47.03 | $47.10 | $38.26 | 63,164 |
2015-12-14 | $47.18 | $47.35 | $46.83 | $47.19 | $38.34 | 50,291 |
2015-12-11 | $47.22 | $47.23 | $46.86 | $46.93 | $38.12 | 119,159 |
2015-12-10 | $47.85 | $48.09 | $47.78 | $47.90 | $38.91 | 84,821 |
2015-12-09 | $47.68 | $48.08 | $47.33 | $47.49 | $38.58 | 119,379 |
2015-12-08 | $47.79 | $48.03 | $47.65 | $47.83 | $38.86 | 145,858 |
2015-12-07 | $48.63 | $48.66 | $48.40 | $48.60 | $39.48 | 53,052 |
2015-12-04 | $48.30 | $48.94 | $48.30 | $48.86 | $39.69 | 67,969 |
2015-12-03 | $48.76 | $48.96 | $48.36 | $48.47 | $39.37 | 52,058 |
2015-12-02 | $49.28 | $49.28 | $48.86 | $48.94 | $39.75 | 31,713 |
2015-12-01 | $48.97 | $49.29 | $48.97 | $49.22 | $39.98 | 68,156 |
2015-11-30 | $48.62 | $48.66 | $48.34 | $48.44 | $39.35 | 67,155 |
2015-11-27 | $48.65 | $48.77 | $48.56 | $48.75 | $39.60 | 20,168 |
2015-11-25 | $48.81 | $49.08 | $48.81 | $49.00 | $39.81 | 146,786 |
2015-11-24 | $48.84 | $49.33 | $48.84 | $49.31 | $40.06 | 29,401 |
2015-11-23 | $48.97 | $49.17 | $48.89 | $49.03 | $39.83 | 59,681 |
2015-11-20 | $49.14 | $49.32 | $49.13 | $49.24 | $40.00 | 26,646 |
2015-11-19 | $49.01 | $49.09 | $48.83 | $48.83 | $39.67 | 31,555 |
2015-11-18 | $48.41 | $48.78 | $48.23 | $48.72 | $39.58 | 44,200 |
2015-11-17 | $48.27 | $48.54 | $48.17 | $48.43 | $39.34 | 35,189 |
2015-11-16 | $47.85 | $48.26 | $47.78 | $48.26 | $39.20 | 56,648 |
2015-11-13 | $48.05 | $48.13 | $47.77 | $47.77 | $38.81 | 31,421 |
2015-11-12 | $48.24 | $48.45 | $48.02 | $48.11 | $39.08 | 37,826 |
2015-11-11 | $48.41 | $48.59 | $48.24 | $48.44 | $39.35 | 89,307 |
2015-11-10 | $47.89 | $48.17 | $47.84 | $48.03 | $39.02 | 29,605 |
2015-11-09 | $47.95 | $48.21 | $47.61 | $47.75 | $38.79 | 67,679 |
2015-11-06 | $48.37 | $48.37 | $48.02 | $48.30 | $39.24 | 39,237 |
2015-11-05 | $48.50 | $48.66 | $48.31 | $48.58 | $39.46 | 60,418 |
2015-11-04 | $48.55 | $48.65 | $48.20 | $48.42 | $39.33 | 64,827 |
2015-11-03 | $48.33 | $48.80 | $48.29 | $48.54 | $39.43 | 44,183 |
2015-11-02 | $47.95 | $48.50 | $47.82 | $48.41 | $39.33 | 103,692 |
2015-10-30 | $48.40 | $48.47 | $48.06 | $48.06 | $39.04 | 281,505 |
2015-10-29 | $48.08 | $48.41 | $48.08 | $48.37 | $39.29 | 54,527 |
2015-10-28 | $48.69 | $49.04 | $48.37 | $49.00 | $39.80 | 49,087 |
2015-10-27 | $48.73 | $48.84 | $48.54 | $48.70 | $39.56 | 68,625 |
2015-10-26 | $49.16 | $49.21 | $48.98 | $49.18 | $39.95 | 50,118 |
2015-10-23 | $49.07 | $49.37 | $48.90 | $49.37 | $40.11 | 98,374 |
2015-10-22 | $48.45 | $48.95 | $48.41 | $48.75 | $39.60 | 133,311 |
2015-10-21 | $48.22 | $48.38 | $47.97 | $48.01 | $39.00 | 199,197 |
2015-10-20 | $47.82 | $47.90 | $47.64 | $47.74 | $38.78 | 11,786 |
2015-10-19 | $48.05 | $48.10 | $47.86 | $48.09 | $39.07 | 529,490 |
2015-10-16 | $48.21 | $48.39 | $48.08 | $48.38 | $39.30 | 31,196 |
2015-10-15 | $47.99 | $48.31 | $47.91 | $48.20 | $39.16 | 33,050 |
2015-10-14 | $47.29 | $47.48 | $47.03 | $47.08 | $38.25 | 59,135 |
2015-10-13 | $47.39 | $47.79 | $47.35 | $47.35 | $38.47 | 14,362 |
2015-10-12 | $48.06 | $48.07 | $47.89 | $47.89 | $38.90 | 15,736 |
2015-10-09 | $48.13 | $48.13 | $47.85 | $47.90 | $38.91 | 13,619 |
2015-10-08 | $47.40 | $47.91 | $47.20 | $47.91 | $38.92 | 17,461 |
2015-10-07 | $47.41 | $47.72 | $47.25 | $47.59 | $38.66 | 39,783 |
2015-10-06 | $46.70 | $46.92 | $46.57 | $46.85 | $38.06 | 62,893 |
2015-10-05 | $46.75 | $47.18 | $46.71 | $46.92 | $38.12 | 92,030 |
2015-10-02 | $44.89 | $45.86 | $44.89 | $45.84 | $37.24 | 44,241 |
2015-10-01 | $45.18 | $45.36 | $45.02 | $45.29 | $36.79 | 33,351 |
2015-09-30 | $44.73 | $45.03 | $44.56 | $44.99 | $36.55 | 49,541 |
2015-09-29 | $44.24 | $44.33 | $43.91 | $44.19 | $35.90 | 121,476 |
2015-09-28 | $45.24 | $45.29 | $44.61 | $44.61 | $36.24 | 47,965 |
2015-09-25 | $45.68 | $45.75 | $45.24 | $45.42 | $36.90 | 66,593 |
2015-09-24 | $44.49 | $44.99 | $44.35 | $44.98 | $36.54 | 54,969 |
2015-09-23 | $45.06 | $45.17 | $44.82 | $44.92 | $36.49 | 39,383 |
2015-09-22 | $45.12 | $45.25 | $44.86 | $45.12 | $36.65 | 31,157 |
2015-09-21 | $45.78 | $45.98 | $45.57 | $45.84 | $37.24 | 22,382 |
2015-09-18 | $46.04 | $46.18 | $45.72 | $45.75 | $37.17 | 23,069 |
2015-09-17 | $46.65 | $47.25 | $46.53 | $46.77 | $37.99 | 48,930 |
2015-09-16 | $46.53 | $46.97 | $46.44 | $46.92 | $38.12 | 61,017 |
2015-09-15 | $45.91 | $46.36 | $45.81 | $46.36 | $37.66 | 26,886 |
2015-09-14 | $45.91 | $46.07 | $45.86 | $46.06 | $37.42 | 16,873 |
2015-09-11 | $45.71 | $46.06 | $45.61 | $46.06 | $37.42 | 26,970 |
2015-09-10 | $45.91 | $46.22 | $45.80 | $45.92 | $37.30 | 54,917 |
2015-09-09 | $46.84 | $46.84 | $46.03 | $46.03 | $37.39 | 29,616 |
2015-09-08 | $45.70 | $46.09 | $45.62 | $46.09 | $37.44 | 51,473 |
iShares Core MSCI Pacific ETF (IPAC) News Headlines
Recent iShares Core MSCI Pacific ETF (IPAC) News
Similar Companies to iShares Core MSCI Pacific ETF (IPAC) 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 | -- | -- | -- |