iShares Russell Top 200 Value ETF (IWX) Exchange: NYSE ARCA
Data as of April 25, 2024
$74.32 ($-0.17) -0.23%
iShares Russell Top 200 Value ETF - Daily Information
Click for more stock information on iShares Russell Top 200 Value ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $74.18 |
Previous Close | $74.32 |
High | $74.49 |
Low | $73.81 |
Adjusted Open | $74.18 |
Previous Adjusted Close | $74.32 |
Adjusted High | $74.49 |
Adjusted Low | $73.81 |
About iShares Russell Top 200 Value ETF (IWX)
The Fund seeks to track the investment results of the Russell Top 200 Value Index (the “Underlying Index”), which measures the performance of the largest capitalization value sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell Top 200® Index, which measures the performance of the largest capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 46% of the total market value of the Russell Top 200 Index. The Underlying Index measures the performance of equity securities of Russell Top 200 Index issuers with lower price-to-book ratios and lower forecasted growth relative to all securities in the Russell Top 200 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component 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 Russell, which is part of the London Stock Exchange Group and 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 Russell Top 200 Value ETF (IWX)
Historical Stock Data for iShares Russell Top 200 Value ETF (IWX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $74.18 | $74.49 | $73.81 | $74.32 | $74.32 | 75,163 |
2024-04-24 | $74.39 | $74.62 | $74.09 | $74.49 | $74.49 | 105,460 |
2024-04-23 | $74.18 | $74.64 | $74.08 | $74.57 | $74.57 | 73,840 |
2024-04-22 | $73.46 | $74.27 | $73.31 | $73.90 | $73.90 | 65,142 |
2024-04-19 | $72.80 | $73.42 | $72.80 | $73.29 | $73.29 | 78,263 |
2024-04-18 | $72.81 | $73.12 | $72.54 | $72.76 | $72.76 | 113,519 |
2024-04-17 | $72.86 | $72.90 | $72.40 | $72.57 | $72.57 | 88,475 |
2024-04-16 | $73.24 | $73.24 | $72.58 | $72.73 | $72.73 | 104,517 |
2024-04-15 | $73.99 | $74.22 | $72.86 | $73.06 | $73.06 | 97,267 |
2024-04-12 | $74.09 | $74.25 | $73.16 | $73.33 | $73.33 | 69,365 |
2024-04-11 | $74.65 | $74.83 | $74.07 | $74.51 | $74.51 | 185,900 |
2024-04-10 | $74.68 | $74.97 | $74.25 | $74.64 | $74.64 | 87,890 |
2024-04-09 | $75.51 | $75.64 | $74.94 | $75.51 | $75.51 | 238,885 |
2024-04-08 | $75.41 | $75.55 | $75.33 | $75.34 | $75.34 | 67,689 |
2024-04-05 | $75.02 | $75.63 | $74.87 | $75.40 | $75.40 | 118,996 |
2024-04-04 | $76.11 | $76.16 | $74.80 | $74.95 | $74.95 | 110,595 |
2024-04-03 | $75.60 | $75.87 | $75.43 | $75.61 | $75.61 | 90,778 |
2024-04-02 | $75.75 | $75.91 | $75.56 | $75.75 | $75.75 | 155,490 |
2024-04-01 | $76.33 | $76.43 | $75.97 | $76.11 | $76.11 | 108,245 |
2024-03-28 | $76.25 | $76.49 | $76.13 | $76.32 | $76.32 | 81,469 |
2024-03-27 | $75.32 | $76.08 | $75.32 | $76.06 | $76.06 | 135,685 |
2024-03-26 | $75.01 | $75.11 | $74.92 | $74.92 | $74.92 | 121,491 |
2024-03-25 | $75.06 | $75.22 | $74.94 | $74.97 | $74.97 | 67,740 |
2024-03-22 | $75.42 | $75.55 | $75.06 | $75.08 | $75.08 | 142,329 |
2024-03-21 | $75.35 | $75.65 | $75.28 | $75.41 | $75.41 | 72,198 |
2024-03-20 | $74.69 | $75.39 | $74.69 | $75.39 | $75.04 | 171,427 |
2024-03-19 | $74.59 | $74.92 | $74.57 | $74.90 | $74.56 | 235,332 |
2024-03-18 | $74.50 | $74.77 | $74.29 | $74.60 | $74.26 | 129,355 |
2024-03-15 | $74.06 | $74.50 | $74.06 | $74.38 | $74.38 | 74,143 |
2024-03-14 | $74.82 | $74.96 | $74.06 | $74.45 | $74.45 | 122,017 |
2024-03-13 | $74.77 | $75.08 | $74.69 | $74.85 | $74.85 | 66,616 |
2024-03-12 | $74.66 | $74.81 | $74.35 | $74.71 | $74.71 | 155,142 |
2024-03-11 | $74.03 | $74.51 | $73.93 | $74.47 | $74.47 | 71,900 |
2024-03-08 | $74.23 | $74.40 | $74.06 | $74.20 | $74.20 | 82,022 |
2024-03-07 | $74.29 | $74.29 | $73.99 | $74.11 | $74.11 | 70,458 |
2024-03-06 | $73.73 | $74.14 | $73.66 | $73.84 | $73.84 | 78,530 |
2024-03-05 | $73.51 | $73.82 | $73.17 | $73.44 | $73.44 | 87,489 |
2024-03-04 | $73.35 | $73.73 | $73.29 | $73.56 | $73.56 | 257,955 |
2024-03-01 | $73.13 | $73.43 | $73.00 | $73.41 | $73.41 | 115,489 |
2024-02-29 | $73.32 | $73.32 | $72.95 | $73.06 | $73.06 | 101,515 |
2024-02-28 | $72.93 | $73.21 | $72.92 | $73.01 | $73.01 | 81,402 |
2024-02-27 | $72.87 | $72.97 | $72.69 | $72.92 | $72.92 | 116,989 |
2024-02-26 | $73.19 | $73.36 | $72.82 | $72.85 | $72.85 | 173,055 |
2024-02-23 | $73.14 | $73.44 | $73.09 | $73.25 | $73.25 | 130,950 |
2024-02-22 | $72.67 | $73.21 | $72.51 | $72.99 | $72.99 | 269,451 |
2024-02-21 | $72.16 | $72.54 | $72.08 | $72.52 | $72.52 | 137,868 |
2024-02-20 | $72.12 | $72.36 | $72.02 | $72.16 | $72.16 | 97,069 |
2024-02-16 | $72.10 | $72.45 | $71.96 | $72.12 | $72.12 | 90,973 |
2024-02-15 | $71.48 | $72.32 | $71.48 | $72.23 | $72.23 | 64,281 |
2024-02-14 | $71.16 | $71.35 | $70.90 | $71.28 | $71.28 | 104,238 |
2024-02-13 | $71.30 | $71.56 | $70.44 | $70.95 | $70.95 | 121,644 |
2024-02-12 | $71.42 | $71.94 | $71.39 | $71.76 | $71.76 | 228,107 |
2024-02-09 | $71.47 | $71.47 | $71.13 | $71.38 | $71.38 | 170,016 |
2024-02-08 | $71.44 | $71.48 | $71.15 | $71.46 | $71.46 | 129,795 |
2024-02-07 | $71.56 | $71.57 | $71.37 | $71.44 | $71.44 | 63,626 |
2024-02-06 | $71.01 | $71.38 | $71.01 | $71.29 | $71.29 | 69,186 |
2024-02-05 | $71.04 | $71.15 | $70.78 | $70.92 | $70.92 | 79,684 |
2024-02-02 | $71.47 | $71.79 | $71.10 | $71.45 | $71.45 | 90,821 |
2024-02-01 | $71.11 | $71.58 | $70.80 | $71.58 | $71.58 | 60,733 |
2024-01-31 | $71.56 | $71.68 | $70.96 | $70.96 | $70.96 | 90,792 |
2024-01-30 | $71.20 | $71.64 | $71.12 | $71.61 | $71.61 | 327,009 |
2024-01-29 | $70.95 | $71.26 | $70.76 | $71.26 | $71.26 | 114,489 |
2024-01-26 | $70.93 | $71.07 | $70.81 | $70.99 | $70.99 | 85,849 |
2024-01-25 | $70.60 | $70.97 | $70.44 | $70.97 | $70.97 | 120,964 |
2024-01-24 | $70.57 | $70.67 | $70.21 | $70.21 | $70.21 | 277,297 |
2024-01-23 | $70.21 | $70.46 | $70.13 | $70.44 | $70.44 | 123,227 |
2024-01-22 | $70.12 | $70.32 | $70.02 | $70.13 | $70.13 | 79,449 |
2024-01-19 | $69.63 | $70.15 | $69.28 | $70.02 | $70.02 | 167,224 |
2024-01-18 | $69.13 | $69.44 | $68.87 | $69.39 | $69.39 | 117,190 |
2024-01-17 | $69.14 | $69.54 | $69.00 | $69.24 | $69.24 | 413,667 |
2024-01-16 | $69.81 | $69.85 | $69.45 | $69.63 | $69.63 | 746,190 |
2024-01-12 | $70.27 | $70.50 | $69.91 | $70.12 | $70.12 | 122,462 |
2024-01-11 | $70.19 | $70.21 | $69.67 | $70.01 | $70.01 | 83,111 |
2024-01-10 | $70.35 | $70.35 | $70.00 | $70.27 | $70.27 | 86,537 |
2024-01-09 | $70.42 | $70.44 | $70.24 | $70.33 | $70.33 | 314,896 |
2024-01-08 | $70.17 | $70.80 | $70.03 | $70.78 | $70.78 | 183,611 |
2024-01-05 | $70.26 | $70.69 | $70.18 | $70.39 | $70.39 | 368,327 |
2024-01-04 | $70.51 | $70.71 | $70.22 | $70.22 | $70.22 | 167,279 |
2024-01-03 | $70.49 | $70.67 | $70.24 | $70.31 | $70.31 | 231,436 |
2024-01-02 | $69.86 | $70.77 | $69.86 | $70.63 | $70.63 | 54,704 |
2023-12-29 | $70.16 | $70.25 | $69.94 | $70.17 | $70.17 | 62,611 |
2023-12-28 | $70.08 | $70.34 | $70.08 | $70.26 | $70.26 | 97,171 |
2023-12-27 | $69.95 | $70.19 | $69.88 | $70.15 | $70.15 | 92,338 |
2023-12-26 | $69.79 | $70.16 | $69.75 | $70.05 | $70.05 | 80,495 |
2023-12-22 | $69.56 | $69.94 | $69.44 | $69.68 | $69.68 | 103,603 |
2023-12-21 | $69.19 | $69.41 | $68.93 | $69.37 | $69.37 | 208,669 |
2023-12-20 | $69.70 | $69.84 | $68.77 | $68.78 | $68.78 | 128,897 |
2023-12-19 | $69.89 | $70.35 | $69.89 | $70.35 | $69.89 | 79,314 |
2023-12-18 | $69.93 | $70.09 | $69.84 | $69.85 | $69.40 | 397,958 |
2023-12-15 | $69.86 | $69.86 | $69.48 | $69.64 | $69.19 | 150,953 |
2023-12-14 | $69.84 | $70.24 | $69.80 | $70.00 | $69.55 | 83,387 |
2023-12-13 | $68.32 | $69.36 | $68.15 | $69.36 | $68.91 | 71,648 |
2023-12-12 | $68.35 | $68.45 | $68.04 | $68.43 | $67.99 | 159,542 |
2023-12-11 | $67.98 | $68.39 | $67.98 | $68.39 | $67.95 | 71,150 |
2023-12-08 | $67.61 | $67.90 | $67.55 | $67.80 | $67.36 | 103,241 |
2023-12-07 | $67.60 | $67.71 | $67.50 | $67.56 | $67.12 | 290,861 |
2023-12-06 | $67.84 | $67.92 | $67.42 | $67.44 | $67.00 | 90,079 |
2023-12-05 | $67.94 | $68.00 | $67.63 | $67.69 | $67.25 | 118,188 |
2023-12-04 | $68.08 | $68.30 | $67.97 | $68.12 | $67.68 | 90,546 |
2023-12-01 | $67.61 | $68.21 | $67.61 | $68.21 | $67.77 | 87,065 |
2023-11-30 | $67.27 | $67.75 | $67.22 | $67.71 | $67.27 | 140,737 |
2023-11-29 | $67.26 | $67.46 | $67.02 | $67.09 | $66.66 | 83,504 |
2023-11-28 | $66.99 | $67.27 | $66.87 | $66.96 | $66.53 | 96,381 |
2023-11-27 | $67.05 | $67.10 | $66.87 | $67.00 | $66.57 | 46,513 |
2023-11-24 | $67.00 | $67.28 | $67.00 | $67.21 | $66.77 | 29,893 |
2023-11-22 | $66.80 | $67.04 | $66.80 | $67.00 | $66.57 | 72,550 |
2023-11-21 | $66.71 | $66.82 | $66.57 | $66.77 | $66.34 | 104,851 |
2023-11-20 | $66.37 | $66.92 | $66.37 | $66.73 | $66.30 | 71,348 |
2023-11-17 | $66.43 | $66.53 | $66.31 | $66.46 | $66.03 | 252,441 |
2023-11-16 | $66.24 | $66.29 | $65.93 | $66.26 | $65.83 | 77,747 |
2023-11-15 | $66.03 | $66.46 | $66.03 | $66.32 | $65.89 | 92,228 |
2023-11-14 | $65.58 | $66.17 | $65.58 | $65.96 | $65.53 | 83,475 |
2023-11-13 | $64.83 | $65.09 | $64.77 | $64.97 | $64.55 | 60,915 |
2023-11-10 | $64.68 | $64.96 | $64.27 | $64.89 | $64.47 | 57,753 |
2023-11-09 | $65.01 | $65.01 | $64.27 | $64.34 | $63.92 | 63,840 |
2023-11-08 | $65.01 | $65.05 | $64.55 | $64.77 | $64.35 | 114,704 |
2023-11-07 | $65.01 | $65.13 | $64.90 | $64.99 | $64.57 | 63,783 |
2023-11-06 | $65.67 | $65.69 | $65.16 | $65.30 | $64.88 | 157,127 |
2023-11-03 | $65.49 | $65.76 | $65.47 | $65.51 | $65.09 | 90,238 |
2023-11-02 | $64.09 | $65.04 | $64.09 | $65.03 | $64.61 | 187,455 |
2023-11-01 | $63.64 | $63.99 | $63.55 | $63.79 | $63.38 | 180,741 |
2023-10-31 | $63.05 | $63.61 | $63.02 | $63.60 | $63.19 | 63,001 |
2023-10-30 | $62.52 | $63.06 | $62.43 | $62.93 | $62.52 | 135,843 |
2023-10-27 | $63.15 | $63.15 | $62.08 | $62.27 | $61.87 | 182,973 |
2023-10-26 | $63.36 | $63.60 | $63.13 | $63.21 | $62.80 | 180,756 |
2023-10-25 | $63.61 | $63.79 | $63.30 | $63.41 | $63.00 | 153,443 |
2023-10-24 | $63.65 | $64.03 | $63.59 | $63.81 | $63.40 | 105,070 |
2023-10-23 | $63.68 | $63.96 | $63.38 | $63.43 | $63.02 | 112,804 |
2023-10-20 | $64.42 | $64.50 | $63.91 | $63.94 | $63.53 | 129,775 |
2023-10-19 | $64.98 | $65.30 | $64.44 | $64.52 | $64.10 | 538,774 |
2023-10-18 | $65.50 | $65.53 | $64.85 | $64.95 | $64.53 | 91,319 |
2023-10-17 | $65.19 | $65.80 | $65.19 | $65.54 | $65.12 | 617,122 |
2023-10-16 | $65.22 | $65.62 | $65.12 | $65.36 | $64.94 | 63,867 |
2023-10-13 | $64.89 | $65.23 | $64.61 | $64.84 | $64.42 | 205,113 |
2023-10-12 | $65.22 | $65.22 | $64.34 | $64.60 | $64.18 | 84,038 |
2023-10-11 | $65.40 | $65.41 | $64.80 | $65.14 | $64.72 | 152,256 |
2023-10-10 | $65.12 | $65.63 | $65.03 | $65.36 | $64.94 | 97,894 |
2023-10-09 | $64.60 | $65.00 | $64.34 | $64.92 | $64.50 | 78,272 |
2023-10-06 | $63.80 | $64.71 | $63.29 | $64.39 | $63.97 | 148,377 |
2023-10-05 | $64.00 | $64.14 | $63.63 | $64.01 | $63.60 | 52,441 |
2023-10-04 | $64.05 | $64.21 | $63.64 | $64.13 | $63.71 | 115,848 |
2023-10-03 | $64.40 | $64.69 | $64.05 | $64.25 | $63.83 | 343,359 |
2023-10-02 | $65.21 | $65.21 | $64.37 | $64.74 | $64.32 | 105,374 |
2023-09-29 | $66.10 | $66.11 | $65.18 | $65.37 | $64.95 | 97,650 |
2023-09-28 | $65.52 | $65.97 | $65.52 | $65.78 | $65.35 | 90,056 |
2023-09-27 | $65.76 | $65.78 | $65.11 | $65.58 | $65.16 | 82,119 |
2023-09-26 | $65.94 | $66.08 | $65.52 | $65.61 | $65.19 | 82,074 |
2023-09-25 | $66.47 | $66.81 | $66.34 | $66.80 | $65.93 | 121,175 |
2023-09-22 | $66.97 | $67.04 | $66.60 | $66.60 | $65.73 | 72,344 |
2023-09-21 | $67.52 | $67.63 | $66.91 | $66.92 | $66.05 | 68,508 |
2023-09-20 | $68.23 | $68.44 | $67.76 | $67.79 | $66.91 | 76,696 |
2023-09-19 | $68.25 | $68.30 | $67.75 | $68.03 | $67.15 | 160,941 |
2023-09-18 | $68.23 | $68.43 | $68.03 | $68.24 | $67.35 | 65,503 |
2023-09-15 | $68.51 | $68.71 | $68.16 | $68.19 | $67.30 | 79,004 |
2023-09-14 | $68.40 | $68.79 | $68.40 | $68.69 | $67.80 | 409,493 |
2023-09-13 | $68.09 | $68.22 | $67.87 | $67.99 | $67.11 | 81,580 |
2023-09-12 | $67.76 | $68.29 | $67.73 | $68.06 | $67.18 | 46,979 |
2023-09-11 | $67.85 | $68.02 | $67.76 | $67.90 | $67.02 | 50,430 |
2023-09-08 | $67.57 | $67.79 | $67.48 | $67.71 | $66.83 | 55,020 |
2023-09-07 | $67.41 | $67.69 | $67.41 | $67.54 | $66.66 | 236,360 |
2023-09-06 | $67.60 | $67.60 | $67.17 | $67.48 | $66.60 | 73,030 |
2023-09-05 | $68.29 | $68.42 | $67.72 | $67.73 | $66.85 | 74,761 |
2023-09-01 | $68.30 | $68.51 | $68.08 | $68.26 | $67.37 | 54,616 |
2023-08-31 | $68.39 | $68.39 | $67.95 | $67.99 | $67.11 | 58,918 |
2023-08-30 | $68.24 | $68.45 | $68.11 | $68.29 | $67.40 | 123,480 |
2023-08-29 | $67.71 | $68.20 | $67.66 | $68.20 | $67.31 | 99,003 |
2023-08-28 | $67.59 | $67.84 | $67.43 | $67.65 | $66.77 | 81,203 |
2023-08-25 | $67.07 | $67.49 | $66.75 | $67.31 | $66.44 | 62,658 |
2023-08-24 | $67.19 | $67.79 | $66.84 | $66.87 | $66.00 | 121,601 |
2023-08-23 | $67.06 | $67.43 | $67.03 | $67.42 | $66.54 | 128,016 |
2023-08-22 | $67.42 | $67.49 | $66.95 | $66.99 | $66.12 | 103,354 |
2023-08-21 | $67.45 | $67.56 | $66.97 | $67.33 | $66.46 | 195,784 |
2023-08-18 | $67.09 | $67.58 | $67.09 | $67.50 | $66.62 | 115,291 |
2023-08-17 | $67.70 | $67.87 | $67.25 | $67.34 | $66.47 | 58,473 |
2023-08-16 | $67.84 | $68.08 | $67.46 | $67.51 | $66.63 | 117,572 |
2023-08-15 | $68.41 | $68.41 | $67.84 | $67.89 | $67.01 | 85,296 |
2023-08-14 | $68.75 | $68.83 | $68.61 | $68.82 | $67.93 | 48,048 |
2023-08-11 | $68.42 | $68.88 | $68.39 | $68.88 | $67.99 | 100,052 |
2023-08-10 | $68.87 | $69.29 | $68.43 | $68.58 | $67.69 | 125,300 |
2023-08-09 | $68.76 | $68.97 | $68.50 | $68.55 | $67.66 | 72,518 |
2023-08-08 | $68.50 | $68.74 | $68.14 | $68.71 | $67.82 | 45,710 |
2023-08-07 | $68.51 | $69.00 | $68.51 | $68.96 | $68.06 | 64,013 |
2023-08-04 | $68.78 | $69.08 | $68.24 | $68.33 | $67.44 | 275,884 |
2023-08-03 | $68.52 | $68.82 | $68.36 | $68.59 | $67.70 | 60,422 |
2023-08-02 | $68.96 | $69.06 | $68.68 | $68.75 | $67.86 | 91,133 |
2023-08-01 | $69.41 | $69.57 | $69.10 | $69.30 | $68.40 | 57,387 |
2023-07-31 | $69.43 | $69.60 | $69.27 | $69.53 | $68.63 | 61,420 |
2023-07-28 | $69.50 | $69.54 | $69.19 | $69.39 | $68.49 | 50,289 |
2023-07-27 | $69.82 | $69.87 | $69.09 | $69.16 | $68.26 | 105,399 |
2023-07-26 | $69.33 | $69.82 | $69.33 | $69.65 | $68.75 | 149,308 |
2023-07-25 | $69.28 | $69.61 | $69.28 | $69.48 | $68.58 | 43,875 |
2023-07-24 | $69.24 | $69.73 | $69.24 | $69.56 | $68.66 | 81,073 |
2023-07-21 | $69.08 | $69.30 | $68.85 | $69.16 | $68.26 | 105,945 |
2023-07-20 | $68.28 | $68.96 | $68.28 | $68.91 | $68.01 | 71,869 |
2023-07-19 | $68.06 | $68.38 | $68.05 | $68.22 | $67.33 | 131,181 |
2023-07-18 | $67.43 | $68.10 | $67.43 | $67.85 | $66.97 | 487,929 |
2023-07-17 | $67.27 | $67.60 | $67.25 | $67.40 | $66.52 | 114,992 |
2023-07-14 | $67.89 | $67.89 | $67.41 | $67.47 | $66.59 | 61,908 |
2023-07-13 | $67.74 | $67.92 | $67.65 | $67.80 | $66.92 | 79,232 |
2023-07-12 | $67.83 | $67.91 | $67.58 | $67.64 | $66.76 | 55,650 |
2023-07-11 | $66.95 | $67.44 | $66.90 | $67.38 | $66.50 | 153,312 |
2023-07-10 | $66.45 | $66.98 | $66.45 | $66.81 | $65.94 | 92,022 |
2023-07-07 | $66.45 | $67.04 | $66.43 | $66.46 | $65.60 | 48,924 |
2023-07-06 | $66.77 | $66.81 | $66.29 | $66.58 | $65.72 | 63,801 |
2023-07-05 | $67.32 | $67.51 | $67.22 | $67.35 | $66.48 | 86,970 |
2023-07-03 | $67.39 | $67.71 | $67.31 | $67.63 | $66.75 | 78,245 |
2023-06-30 | $67.20 | $67.60 | $67.20 | $67.44 | $66.56 | 84,550 |
2023-06-29 | $66.34 | $66.92 | $66.34 | $66.92 | $66.05 | 47,977 |
2023-06-28 | $66.45 | $66.45 | $66.05 | $66.41 | $65.55 | 79,134 |
2023-06-27 | $66.15 | $66.55 | $66.12 | $66.50 | $65.64 | 120,471 |
2023-06-26 | $65.96 | $66.34 | $65.81 | $66.23 | $65.37 | 55,613 |
2023-06-23 | $66.03 | $66.20 | $65.85 | $66.03 | $65.17 | 82,100 |
2023-06-22 | $66.38 | $66.40 | $66.16 | $66.40 | $65.54 | 56,260 |
2023-06-21 | $66.51 | $66.76 | $66.27 | $66.52 | $65.66 | 170,449 |
2023-06-20 | $66.81 | $66.88 | $66.44 | $66.68 | $65.81 | 64,441 |
2023-06-16 | $67.45 | $67.58 | $67.16 | $67.21 | $67.21 | 116,781 |
2023-06-15 | $66.37 | $67.41 | $66.37 | $67.31 | $67.31 | 86,509 |
2023-06-14 | $66.77 | $66.84 | $66.14 | $66.44 | $66.44 | 78,550 |
2023-06-13 | $66.35 | $66.71 | $66.35 | $66.59 | $66.59 | 257,696 |
2023-06-12 | $65.99 | $66.18 | $65.86 | $66.18 | $66.18 | 119,625 |
2023-06-09 | $65.91 | $66.18 | $65.87 | $65.99 | $65.99 | 96,376 |
2023-06-08 | $65.72 | $66.03 | $65.61 | $65.98 | $65.98 | 186,656 |
2023-06-07 | $65.56 | $65.84 | $65.41 | $65.80 | $65.80 | 74,304 |
2023-06-06 | $65.43 | $65.81 | $65.43 | $65.77 | $65.47 | 107,939 |
2023-06-05 | $65.88 | $65.92 | $65.47 | $65.55 | $65.25 | 231,021 |
2023-06-02 | $65.10 | $65.82 | $65.09 | $65.73 | $65.43 | 92,183 |
2023-06-01 | $64.34 | $64.89 | $64.10 | $64.68 | $64.39 | 91,427 |
2023-05-31 | $64.12 | $64.38 | $63.92 | $64.24 | $63.95 | 86,213 |
2023-05-30 | $64.58 | $64.58 | $64.18 | $64.40 | $64.11 | 192,120 |
2023-05-26 | $64.22 | $64.71 | $64.22 | $64.54 | $64.25 | 65,477 |
2023-05-25 | $64.25 | $64.25 | $63.76 | $64.02 | $63.73 | 80,822 |
2023-05-24 | $64.70 | $64.70 | $64.31 | $64.38 | $64.09 | 122,292 |
2023-05-23 | $65.16 | $65.55 | $64.93 | $64.94 | $64.64 | 163,461 |
2023-05-22 | $65.34 | $65.58 | $65.23 | $65.31 | $65.01 | 71,314 |
2023-05-19 | $65.41 | $65.71 | $65.14 | $65.31 | $65.01 | 79,190 |
2023-05-18 | $64.83 | $65.41 | $64.77 | $65.33 | $65.03 | 69,884 |
2023-05-17 | $64.60 | $65.15 | $64.48 | $65.04 | $64.74 | 60,391 |
2023-05-16 | $64.76 | $64.80 | $64.27 | $64.28 | $63.99 | 94,749 |
2023-05-15 | $64.86 | $65.01 | $64.60 | $65.00 | $64.70 | 33,968 |
2023-05-12 | $65.04 | $65.04 | $64.39 | $64.71 | $64.42 | 59,087 |
2023-05-11 | $64.86 | $64.86 | $64.52 | $64.79 | $64.50 | 157,809 |
2023-05-10 | $65.65 | $65.65 | $64.58 | $65.12 | $64.82 | 95,016 |
2023-05-09 | $65.08 | $65.38 | $65.06 | $65.15 | $64.85 | 124,952 |
2023-05-08 | $65.59 | $65.60 | $65.33 | $65.45 | $65.15 | 57,564 |
2023-05-05 | $64.99 | $65.54 | $64.98 | $65.41 | $65.41 | 93,151 |
2023-05-04 | $64.78 | $64.91 | $64.20 | $64.45 | $64.45 | 273,198 |
2023-05-03 | $65.63 | $65.82 | $64.99 | $65.02 | $65.02 | 57,897 |
2023-05-02 | $66.41 | $66.41 | $65.16 | $65.57 | $65.57 | 143,002 |
2023-05-01 | $66.61 | $66.89 | $66.56 | $66.56 | $66.56 | 139,281 |
2023-04-28 | $65.90 | $66.62 | $65.90 | $66.61 | $66.61 | 216,025 |
2023-04-27 | $65.32 | $66.11 | $65.29 | $66.05 | $66.05 | 120,234 |
2023-04-26 | $65.39 | $65.39 | $64.69 | $64.83 | $64.83 | 158,600 |
2023-04-25 | $66.19 | $66.21 | $65.62 | $65.62 | $65.62 | 180,984 |
2023-04-24 | $66.33 | $66.51 | $66.30 | $66.48 | $66.48 | 190,459 |
2023-04-21 | $66.36 | $66.36 | $66.06 | $66.30 | $66.30 | 235,151 |
2023-04-20 | $66.19 | $66.37 | $66.03 | $66.21 | $66.21 | 79,679 |
2023-04-19 | $66.48 | $66.82 | $66.48 | $66.74 | $66.74 | 62,223 |
2023-04-18 | $66.98 | $66.98 | $66.54 | $66.80 | $66.80 | 770,975 |
2023-04-17 | $66.52 | $66.76 | $66.38 | $66.76 | $66.76 | 79,680 |
2023-04-14 | $66.54 | $66.85 | $66.21 | $66.54 | $66.54 | 87,553 |
2023-04-13 | $65.99 | $66.54 | $65.82 | $66.50 | $66.50 | 246,897 |
2023-04-12 | $66.28 | $66.36 | $65.77 | $65.86 | $65.86 | 180,056 |
2023-04-11 | $65.96 | $66.20 | $65.93 | $65.97 | $65.97 | 117,400 |
2023-04-10 | $65.48 | $65.80 | $65.42 | $65.79 | $65.79 | 112,969 |
2023-04-06 | $65.64 | $65.83 | $65.51 | $65.70 | $65.70 | 78,942 |
2023-04-05 | $65.32 | $65.65 | $65.32 | $65.60 | $65.60 | 143,713 |
2023-04-04 | $65.73 | $65.75 | $65.11 | $65.30 | $65.30 | 101,240 |
2023-04-03 | $65.26 | $65.75 | $65.26 | $65.65 | $65.65 | 122,040 |
2023-03-31 | $64.65 | $65.16 | $64.60 | $65.10 | $65.10 | 77,011 |
2023-03-30 | $64.53 | $64.54 | $64.15 | $64.39 | $64.39 | 106,659 |
2023-03-29 | $63.82 | $64.16 | $63.82 | $64.16 | $64.16 | 143,463 |
2023-03-28 | $63.20 | $63.50 | $63.16 | $63.35 | $63.35 | 212,403 |
2023-03-27 | $63.31 | $63.65 | $63.13 | $63.39 | $63.39 | 100,219 |
2023-03-24 | $61.99 | $62.88 | $61.90 | $62.84 | $62.84 | 122,241 |
2023-03-23 | $62.96 | $63.32 | $62.03 | $62.44 | $62.44 | 125,289 |
2023-03-22 | $64.09 | $64.27 | $62.86 | $62.86 | $62.55 | 108,966 |
2023-03-21 | $64.02 | $64.12 | $63.68 | $64.02 | $63.70 | 97,998 |
2023-03-20 | $62.80 | $63.32 | $62.76 | $63.26 | $62.95 | 138,070 |
2023-03-17 | $63.24 | $63.25 | $62.30 | $62.44 | $62.13 | 113,554 |
2023-03-16 | $62.32 | $63.56 | $62.22 | $63.53 | $63.22 | 104,960 |
2023-03-15 | $62.39 | $62.81 | $61.99 | $62.81 | $62.50 | 302,691 |
2023-03-14 | $63.55 | $63.81 | $62.85 | $63.53 | $63.22 | 316,685 |
2023-03-13 | $62.34 | $63.46 | $62.25 | $62.57 | $62.26 | 141,267 |
2023-03-10 | $63.50 | $64.07 | $62.81 | $63.04 | $62.73 | 158,131 |
2023-03-09 | $65.12 | $65.24 | $63.48 | $63.72 | $63.40 | 223,318 |
2023-03-08 | $64.97 | $65.09 | $64.59 | $64.91 | $64.59 | 120,078 |
2023-03-07 | $66.14 | $66.14 | $64.90 | $65.01 | $64.69 | 278,608 |
2023-03-06 | $66.20 | $66.43 | $66.07 | $66.16 | $65.83 | 120,266 |
2023-03-03 | $65.34 | $66.15 | $65.32 | $66.08 | $65.75 | 167,702 |
2023-03-02 | $64.52 | $65.34 | $64.50 | $65.23 | $64.91 | 214,070 |
2023-03-01 | $64.71 | $64.98 | $64.60 | $64.72 | $64.40 | 268,520 |
2023-02-28 | $65.09 | $65.23 | $64.83 | $64.83 | $64.51 | 242,967 |
2023-02-27 | $65.52 | $65.71 | $65.00 | $65.11 | $64.79 | 105,710 |
2023-02-24 | $64.87 | $65.27 | $64.65 | $65.15 | $64.83 | 111,933 |
2023-02-23 | $65.78 | $65.82 | $64.99 | $65.55 | $65.23 | 134,986 |
2023-02-22 | $65.64 | $65.82 | $65.27 | $65.46 | $65.14 | 91,551 |
2023-02-21 | $66.25 | $66.36 | $65.59 | $65.68 | $65.35 | 83,858 |
2023-02-17 | $66.43 | $66.78 | $66.24 | $66.70 | $66.37 | 195,589 |
2023-02-16 | $66.75 | $67.33 | $66.64 | $66.77 | $66.44 | 104,858 |
2023-02-15 | $67.01 | $67.41 | $66.95 | $67.41 | $67.08 | 71,223 |
2023-02-14 | $67.48 | $67.84 | $66.96 | $67.44 | $67.11 | 79,695 |
2023-02-13 | $67.05 | $67.62 | $67.02 | $67.61 | $67.28 | 71,878 |
2023-02-10 | $66.50 | $67.11 | $66.46 | $67.05 | $66.72 | 74,896 |
2023-02-09 | $67.56 | $67.65 | $66.37 | $66.48 | $66.15 | 176,900 |
2023-02-08 | $67.57 | $67.65 | $67.17 | $67.20 | $66.87 | 123,976 |
2023-02-07 | $66.93 | $68.01 | $66.88 | $67.81 | $67.47 | 287,381 |
2023-02-06 | $67.13 | $67.35 | $66.95 | $67.18 | $66.85 | 63,092 |
2023-02-03 | $67.61 | $67.96 | $67.32 | $67.50 | $67.17 | 88,348 |
2023-02-02 | $68.01 | $68.17 | $67.58 | $68.00 | $67.66 | 204,331 |
2023-02-01 | $67.12 | $68.06 | $66.68 | $67.63 | $67.30 | 135,764 |
2023-01-31 | $66.58 | $67.41 | $66.53 | $67.41 | $67.08 | 291,778 |
2023-01-30 | $66.83 | $67.24 | $66.55 | $66.58 | $66.25 | 176,825 |
2023-01-27 | $67.19 | $67.61 | $67.07 | $67.26 | $66.93 | 110,984 |
2023-01-26 | $67.20 | $67.45 | $66.79 | $67.45 | $67.12 | 211,155 |
2023-01-25 | $66.35 | $66.94 | $66.10 | $66.94 | $66.61 | 40,485 |
2023-01-24 | $66.60 | $66.91 | $66.02 | $66.83 | $66.50 | 121,236 |
2023-01-23 | $66.34 | $67.21 | $66.30 | $66.90 | $66.57 | 95,012 |
2023-01-20 | $65.68 | $66.33 | $65.37 | $66.33 | $66.00 | 60,260 |
2023-01-19 | $65.42 | $65.83 | $65.28 | $65.52 | $65.20 | 1,396,920 |
2023-01-18 | $67.10 | $67.10 | $65.81 | $65.83 | $65.50 | 74,620 |
2023-01-17 | $67.42 | $67.42 | $66.98 | $67.03 | $66.70 | 58,992 |
2023-01-13 | $66.74 | $67.48 | $66.64 | $67.44 | $67.11 | 59,166 |
2023-01-12 | $67.16 | $67.45 | $66.72 | $67.21 | $66.88 | 38,008 |
2023-01-11 | $66.69 | $66.98 | $66.43 | $66.98 | $66.65 | 110,323 |
2023-01-10 | $65.98 | $66.54 | $65.98 | $66.54 | $66.21 | 341,496 |
2023-01-09 | $66.74 | $66.93 | $66.01 | $66.05 | $65.72 | 72,907 |
2023-01-06 | $65.77 | $66.65 | $65.39 | $66.50 | $66.17 | 75,692 |
2023-01-05 | $65.33 | $65.50 | $64.97 | $65.27 | $64.95 | 127,557 |
2023-01-04 | $65.35 | $65.95 | $65.16 | $65.66 | $65.34 | 302,811 |
2023-01-03 | $65.27 | $65.52 | $64.54 | $65.01 | $64.69 | 137,611 |
2022-12-30 | $64.73 | $64.97 | $64.37 | $64.97 | $64.65 | 281,566 |
2022-12-29 | $64.52 | $65.18 | $64.50 | $65.05 | $64.73 | 282,360 |
2022-12-28 | $64.81 | $65.06 | $64.18 | $64.23 | $63.91 | 91,611 |
2022-12-27 | $64.82 | $64.99 | $64.50 | $64.85 | $64.53 | 77,988 |
2022-12-23 | $64.29 | $64.80 | $64.07 | $64.80 | $64.48 | 95,078 |
2022-12-22 | $64.49 | $64.54 | $63.40 | $64.36 | $64.04 | 207,919 |
2022-12-21 | $64.47 | $65.07 | $64.42 | $64.92 | $64.60 | 77,366 |
2022-12-20 | $63.70 | $64.31 | $63.66 | $64.04 | $63.72 | 84,109 |
2022-12-19 | $64.12 | $64.34 | $63.49 | $63.80 | $63.48 | 70,615 |
2022-12-16 | $64.14 | $64.35 | $63.67 | $64.13 | $63.81 | 118,088 |
2022-12-15 | $65.40 | $65.45 | $64.47 | $64.81 | $64.49 | 106,563 |
2022-12-14 | $66.47 | $66.98 | $65.79 | $66.13 | $65.80 | 69,421 |
2022-12-13 | $67.44 | $67.50 | $66.08 | $66.43 | $66.10 | 118,250 |
2022-12-12 | $65.57 | $66.36 | $65.47 | $66.34 | $65.64 | 72,440 |
2022-12-09 | $65.71 | $66.05 | $65.42 | $65.45 | $64.76 | 66,592 |
2022-12-08 | $65.93 | $66.12 | $65.75 | $65.94 | $65.24 | 49,181 |
2022-12-07 | $65.42 | $65.94 | $65.42 | $65.61 | $64.91 | 64,352 |
2022-12-06 | $66.33 | $66.47 | $65.23 | $65.56 | $64.86 | 110,912 |
2022-12-05 | $67.19 | $67.26 | $66.17 | $66.36 | $65.66 | 423,443 |
2022-12-02 | $66.89 | $67.67 | $66.85 | $67.55 | $66.83 | 101,000 |
2022-12-01 | $67.91 | $68.00 | $67.30 | $67.65 | $66.93 | 83,722 |
2022-11-30 | $66.36 | $67.72 | $65.87 | $67.72 | $67.00 | 187,332 |
2022-11-29 | $66.13 | $66.44 | $65.98 | $66.30 | $65.60 | 83,720 |
2022-11-28 | $66.69 | $66.85 | $66.07 | $66.19 | $65.49 | 147,347 |
2022-11-25 | $67.07 | $67.21 | $67.05 | $67.13 | $66.42 | 137,821 |
2022-11-23 | $66.61 | $67.03 | $66.59 | $67.01 | $66.30 | 69,652 |
2022-11-22 | $66.26 | $66.84 | $66.26 | $66.81 | $66.10 | 73,226 |
2022-11-21 | $65.80 | $66.06 | $65.57 | $65.99 | $65.29 | 183,964 |
2022-11-18 | $65.85 | $66.01 | $65.53 | $65.92 | $65.22 | 72,926 |
2022-11-17 | $64.89 | $65.56 | $64.84 | $65.52 | $64.82 | 921,734 |
2022-11-16 | $65.95 | $66.15 | $65.60 | $65.67 | $64.97 | 87,926 |
2022-11-15 | $66.39 | $66.56 | $65.57 | $66.11 | $65.41 | 95,239 |
2022-11-14 | $65.86 | $66.54 | $65.71 | $65.74 | $65.04 | 58,495 |
2022-11-11 | $65.87 | $66.18 | $65.46 | $66.05 | $65.35 | 125,974 |
2022-11-10 | $64.92 | $65.75 | $64.63 | $65.66 | $64.96 | 115,567 |
2022-11-09 | $63.96 | $64.22 | $63.15 | $63.21 | $62.54 | 117,275 |
2022-11-08 | $63.96 | $64.72 | $63.80 | $64.39 | $63.71 | 163,248 |
2022-11-07 | $63.67 | $64.14 | $63.60 | $64.04 | $63.36 | 100,677 |
2022-11-04 | $63.32 | $63.56 | $62.57 | $63.41 | $62.74 | 70,304 |
2022-11-03 | $62.29 | $62.89 | $62.10 | $62.56 | $61.90 | 95,132 |
2022-11-02 | $63.85 | $64.52 | $62.79 | $62.80 | $62.13 | 282,034 |
2022-11-01 | $64.39 | $64.40 | $63.63 | $63.92 | $63.24 | 91,242 |
2022-10-31 | $63.81 | $64.15 | $63.74 | $63.82 | $63.14 | 133,711 |
2022-10-28 | $63.02 | $64.18 | $63.02 | $64.16 | $63.48 | 174,283 |
2022-10-27 | $63.10 | $63.47 | $62.67 | $62.78 | $62.11 | 102,126 |
2022-10-26 | $62.75 | $63.57 | $62.74 | $62.96 | $62.29 | 86,236 |
2022-10-25 | $61.85 | $62.77 | $61.85 | $62.70 | $62.03 | 135,337 |
2022-10-24 | $61.51 | $62.15 | $61.45 | $61.97 | $61.31 | 316,410 |
2022-10-21 | $59.89 | $61.34 | $59.78 | $61.29 | $60.64 | 179,109 |
2022-10-20 | $60.34 | $60.94 | $59.77 | $59.92 | $59.28 | 411,352 |
2022-10-19 | $60.45 | $60.78 | $59.98 | $60.36 | $59.72 | 103,078 |
2022-10-18 | $61.09 | $61.20 | $60.18 | $60.73 | $60.09 | 273,494 |
2022-10-17 | $59.66 | $60.22 | $59.66 | $60.04 | $59.40 | 70,681 |
2022-10-14 | $60.10 | $60.48 | $58.76 | $58.84 | $58.22 | 110,003 |
2022-10-13 | $57.15 | $59.95 | $57.03 | $59.77 | $59.14 | 129,142 |
2022-10-12 | $58.35 | $58.57 | $58.00 | $58.03 | $57.41 | 128,334 |
2022-10-11 | $58.17 | $58.92 | $57.93 | $58.23 | $57.61 | 208,325 |
2022-10-10 | $59.08 | $59.08 | $58.19 | $58.49 | $57.87 | 143,985 |
2022-10-07 | $59.80 | $59.80 | $58.56 | $58.90 | $58.90 | 270,709 |
2022-10-06 | $60.57 | $60.88 | $60.11 | $60.21 | $60.21 | 180,744 |
2022-10-05 | $60.43 | $61.20 | $60.12 | $60.91 | $60.91 | 515,578 |
2022-10-04 | $60.07 | $61.04 | $60.00 | $61.04 | $61.04 | 152,792 |
2022-10-03 | $58.44 | $59.48 | $58.29 | $59.28 | $59.28 | 146,298 |
2022-09-30 | $58.45 | $58.84 | $57.62 | $57.71 | $57.71 | 300,534 |
2022-09-29 | $58.97 | $58.97 | $58.07 | $58.46 | $58.46 | 210,893 |
2022-09-28 | $58.35 | $59.58 | $58.25 | $59.34 | $59.34 | 146,893 |
2022-09-27 | $58.93 | $59.08 | $57.75 | $58.11 | $58.11 | 336,876 |
2022-09-26 | $58.90 | $59.19 | $58.07 | $58.37 | $58.37 | 397,709 |
2022-09-23 | $60.04 | $60.04 | $58.87 | $59.58 | $59.58 | 201,682 |
2022-09-22 | $61.05 | $61.19 | $60.69 | $60.74 | $60.74 | 160,951 |
2022-09-21 | $62.51 | $62.72 | $61.06 | $61.08 | $61.08 | 93,918 |
2022-09-20 | $62.40 | $62.40 | $61.71 | $62.05 | $62.05 | 317,018 |
2022-09-19 | $62.02 | $62.91 | $62.02 | $62.90 | $62.90 | 153,258 |
2022-09-16 | $62.56 | $62.69 | $62.19 | $62.65 | $62.65 | 58,933 |
2022-09-15 | $63.26 | $63.73 | $62.94 | $63.07 | $63.07 | 107,982 |
2022-09-14 | $63.51 | $63.70 | $63.02 | $63.50 | $63.50 | 39,775 |
2022-09-13 | $64.59 | $64.64 | $63.08 | $63.28 | $63.28 | 225,631 |
2022-09-12 | $65.55 | $65.93 | $65.45 | $65.72 | $65.72 | 107,021 |
2022-09-09 | $64.66 | $65.28 | $64.66 | $65.17 | $65.17 | 32,924 |
2022-09-08 | $63.45 | $64.35 | $63.26 | $64.33 | $64.33 | 94,396 |
2022-09-07 | $62.61 | $63.72 | $62.50 | $63.68 | $63.68 | 68,331 |
2022-09-06 | $63.19 | $63.25 | $62.53 | $62.77 | $62.77 | 59,209 |
2022-09-02 | $64.28 | $64.40 | $62.81 | $63.00 | $63.00 | 109,715 |
2022-09-01 | $62.99 | $63.67 | $62.80 | $63.66 | $63.66 | 101,849 |
2022-08-31 | $63.92 | $64.02 | $63.31 | $63.31 | $63.31 | 66,586 |
2022-08-30 | $64.58 | $64.58 | $63.47 | $63.74 | $63.74 | 100,723 |
2022-08-29 | $64.32 | $64.89 | $64.24 | $64.43 | $64.43 | 58,718 |
2022-08-26 | $66.61 | $66.61 | $64.66 | $64.68 | $64.68 | 73,083 |
2022-08-25 | $65.85 | $66.56 | $65.76 | $66.56 | $66.56 | 55,450 |
2022-08-24 | $65.43 | $65.83 | $65.38 | $65.74 | $65.74 | 50,155 |
2022-08-23 | $65.63 | $65.90 | $65.38 | $65.47 | $65.47 | 203,702 |
2022-08-22 | $66.12 | $66.12 | $65.48 | $65.60 | $65.60 | 44,440 |
2022-08-19 | $67.15 | $67.15 | $66.64 | $66.76 | $66.76 | 49,124 |
2022-08-18 | $67.32 | $67.52 | $67.12 | $67.43 | $67.43 | 77,328 |
2022-08-17 | $67.29 | $67.60 | $67.07 | $67.30 | $67.30 | 61,946 |
2022-08-16 | $67.45 | $68.06 | $67.45 | $67.79 | $67.79 | 85,791 |
2022-08-15 | $66.94 | $67.59 | $66.88 | $67.57 | $67.57 | 350,213 |
2022-08-12 | $66.72 | $67.39 | $66.56 | $67.39 | $67.39 | 105,137 |
2022-08-11 | $66.63 | $66.99 | $66.36 | $66.46 | $66.46 | 82,495 |
2022-08-10 | $65.94 | $66.22 | $65.86 | $66.20 | $66.20 | 70,644 |
2022-08-09 | $65.13 | $65.28 | $64.89 | $65.13 | $65.13 | 106,711 |
2022-08-08 | $65.36 | $65.61 | $65.00 | $65.09 | $65.09 | 36,520 |
2022-08-05 | $64.49 | $65.10 | $64.49 | $65.07 | $65.07 | 48,029 |
2022-08-04 | $65.31 | $65.38 | $64.93 | $65.00 | $65.00 | 145,922 |
2022-08-03 | $64.93 | $65.49 | $64.83 | $65.31 | $65.31 | 67,260 |
2022-08-02 | $65.03 | $65.32 | $64.56 | $64.59 | $64.59 | 105,717 |
2022-08-01 | $64.85 | $65.26 | $64.65 | $65.08 | $65.08 | 580,273 |
2022-07-29 | $64.63 | $65.33 | $64.55 | $65.20 | $65.20 | 69,794 |
2022-07-28 | $64.18 | $64.74 | $63.62 | $64.67 | $64.67 | 74,682 |
2022-07-27 | $63.48 | $64.45 | $63.31 | $64.16 | $64.16 | 100,609 |
2022-07-26 | $63.42 | $63.47 | $63.07 | $63.18 | $63.18 | 365,377 |
2022-07-25 | $63.55 | $63.69 | $63.31 | $63.64 | $63.64 | 103,276 |
2022-07-22 | $63.81 | $63.87 | $62.98 | $63.34 | $63.34 | 225,383 |
2022-07-21 | $63.11 | $63.72 | $62.85 | $63.72 | $63.72 | 128,215 |
2022-07-20 | $63.23 | $63.57 | $62.96 | $63.41 | $63.41 | 176,855 |
2022-07-19 | $62.33 | $63.35 | $62.29 | $63.27 | $63.27 | 3,031,828 |
2022-07-18 | $62.66 | $62.76 | $61.58 | $61.75 | $61.75 | 253,668 |
2022-07-15 | $61.52 | $62.16 | $61.29 | $62.16 | $62.16 | 67,971 |
2022-07-14 | $60.39 | $60.85 | $60.00 | $60.81 | $60.81 | 116,865 |
2022-07-13 | $61.18 | $61.81 | $60.93 | $61.38 | $61.38 | 115,269 |
2022-07-12 | $62.04 | $62.43 | $61.60 | $61.83 | $61.83 | 149,747 |
2022-07-11 | $62.29 | $62.53 | $62.13 | $62.22 | $62.22 | 246,258 |
2022-07-08 | $62.70 | $63.00 | $62.48 | $62.70 | $62.70 | 142,462 |
2022-07-07 | $62.46 | $62.92 | $62.46 | $62.80 | $62.80 | 238,903 |
2022-07-06 | $61.96 | $62.43 | $61.57 | $62.09 | $62.09 | 244,678 |
2022-07-05 | $61.69 | $62.03 | $60.82 | $62.03 | $62.03 | 160,143 |
2022-07-01 | $61.73 | $62.59 | $61.23 | $62.50 | $62.50 | 174,455 |
2022-06-30 | $61.50 | $62.17 | $61.13 | $61.78 | $61.78 | 130,578 |
2022-06-29 | $62.31 | $62.50 | $61.92 | $62.13 | $62.13 | 187,419 |
2022-06-28 | $63.56 | $63.94 | $62.28 | $62.35 | $62.35 | 245,736 |
2022-06-27 | $63.39 | $63.39 | $63.01 | $63.15 | $63.15 | 100,049 |
2022-06-24 | $62.12 | $63.22 | $62.05 | $63.19 | $63.19 | 202,096 |
2022-06-23 | $61.59 | $61.81 | $60.92 | $61.71 | $61.71 | 243,448 |
2022-06-22 | $60.70 | $61.95 | $60.70 | $61.36 | $61.36 | 202,050 |
2022-06-21 | $60.67 | $61.65 | $60.67 | $61.45 | $61.45 | 99,103 |
2022-06-17 | $60.17 | $60.62 | $59.56 | $59.87 | $59.87 | 278,898 |
2022-06-16 | $60.51 | $60.51 | $59.83 | $60.20 | $60.20 | 153,192 |
2022-06-15 | $61.62 | $62.25 | $60.79 | $61.60 | $61.60 | 105,073 |
2022-06-14 | $61.88 | $61.96 | $60.68 | $61.15 | $61.15 | 186,958 |
2022-06-13 | $62.36 | $62.57 | $61.36 | $61.60 | $61.60 | 191,103 |
2022-06-10 | $64.09 | $64.27 | $63.61 | $63.66 | $63.66 | 88,209 |
2022-06-09 | $66.20 | $66.37 | $64.99 | $64.99 | $64.99 | 51,381 |
2022-06-08 | $67.01 | $67.24 | $66.57 | $66.68 | $66.43 | 80,260 |
2022-06-07 | $66.40 | $67.45 | $66.39 | $67.44 | $67.19 | 120,942 |
2022-06-06 | $67.15 | $67.33 | $66.64 | $66.75 | $66.50 | 193,803 |
2022-06-03 | $66.90 | $67.04 | $66.58 | $66.67 | $66.42 | 79,289 |
2022-06-02 | $66.80 | $67.30 | $65.92 | $67.30 | $67.05 | 122,124 |
2022-06-01 | $67.44 | $67.44 | $66.14 | $66.62 | $66.37 | 151,989 |
2022-05-31 | $67.23 | $67.57 | $66.75 | $67.06 | $66.81 | 96,652 |
2022-05-27 | $66.75 | $67.60 | $66.73 | $67.60 | $67.35 | 87,832 |
2022-05-26 | $66.15 | $66.76 | $66.07 | $66.50 | $66.25 | 87,998 |
2022-05-25 | $65.31 | $65.93 | $65.07 | $65.78 | $65.53 | 97,015 |
2022-05-24 | $64.82 | $65.58 | $64.32 | $65.44 | $65.19 | 200,533 |
2022-05-23 | $64.72 | $65.41 | $64.52 | $65.23 | $64.98 | 1,977,290 |
2022-05-20 | $64.18 | $64.27 | $62.71 | $63.96 | $63.72 | 298,296 |
2022-05-19 | $63.48 | $64.18 | $63.26 | $63.68 | $63.44 | 114,098 |
2022-05-18 | $65.85 | $65.85 | $64.02 | $64.25 | $64.01 | 67,212 |
2022-05-17 | $66.05 | $66.29 | $65.70 | $66.29 | $66.04 | 251,241 |
2022-05-16 | $65.04 | $65.76 | $64.85 | $65.32 | $65.07 | 86,885 |
2022-05-13 | $64.78 | $65.33 | $64.58 | $65.17 | $64.92 | 252,093 |
2022-05-12 | $64.04 | $64.39 | $63.26 | $64.27 | $64.03 | 163,774 |
2022-05-11 | $64.58 | $65.65 | $64.17 | $64.27 | $64.03 | 204,653 |
2022-05-10 | $65.32 | $65.57 | $63.93 | $64.49 | $64.25 | 339,942 |
2022-05-09 | $65.54 | $65.62 | $64.48 | $64.76 | $64.52 | 107,497 |
2022-05-06 | $66.16 | $66.53 | $65.53 | $66.40 | $66.15 | 395,119 |
2022-05-05 | $67.52 | $67.52 | $65.88 | $66.42 | $66.17 | 199,857 |
2022-05-04 | $66.38 | $68.03 | $66.16 | $67.90 | $67.64 | 107,751 |
2022-05-03 | $65.86 | $66.68 | $65.72 | $66.15 | $65.90 | 163,317 |
2022-05-02 | $65.88 | $66.19 | $64.58 | $65.73 | $65.48 | 246,453 |
2022-04-29 | $67.43 | $67.50 | $65.66 | $65.76 | $65.51 | 146,995 |
2022-04-28 | $67.13 | $68.00 | $66.67 | $67.80 | $67.54 | 140,866 |
2022-04-27 | $66.64 | $67.30 | $66.36 | $66.66 | $66.41 | 307,050 |
2022-04-26 | $67.66 | $67.91 | $66.67 | $66.70 | $66.45 | 129,910 |
2022-04-25 | $67.47 | $68.09 | $66.49 | $68.02 | $67.76 | 153,325 |
2022-04-22 | $69.59 | $69.59 | $67.87 | $67.96 | $67.70 | 512,341 |
2022-04-21 | $70.93 | $71.06 | $69.69 | $69.79 | $69.53 | 232,473 |
2022-04-20 | $70.42 | $70.89 | $70.42 | $70.62 | $70.35 | 165,844 |
2022-04-19 | $69.40 | $70.27 | $69.40 | $70.15 | $69.89 | 341,358 |
2022-04-18 | $69.35 | $69.76 | $69.12 | $69.38 | $69.12 | 644,315 |
2022-04-14 | $69.75 | $70.17 | $69.44 | $69.45 | $69.19 | 272,557 |
2022-04-13 | $69.42 | $69.89 | $69.29 | $69.87 | $69.61 | 147,401 |
2022-04-12 | $69.97 | $70.24 | $69.24 | $69.47 | $69.21 | 145,941 |
2022-04-11 | $70.26 | $70.48 | $69.65 | $69.74 | $69.48 | 355,357 |
2022-04-08 | $70.13 | $70.73 | $70.06 | $70.47 | $70.20 | 165,637 |
2022-04-07 | $69.54 | $70.29 | $69.25 | $70.04 | $69.78 | 192,231 |
2022-04-06 | $69.07 | $69.73 | $69.02 | $69.65 | $69.39 | 391,340 |
2022-04-05 | $69.62 | $70.30 | $69.26 | $69.38 | $69.12 | 534,041 |
2022-04-04 | $69.87 | $69.87 | $69.35 | $69.78 | $69.52 | 249,480 |
2022-04-01 | $69.86 | $69.93 | $69.31 | $69.93 | $69.67 | 152,127 |
2022-03-31 | $70.65 | $70.68 | $69.63 | $69.65 | $69.39 | 123,604 |
2022-03-30 | $70.76 | $70.96 | $70.42 | $70.77 | $70.50 | 120,759 |
2022-03-29 | $70.76 | $70.89 | $70.25 | $70.79 | $70.52 | 136,146 |
2022-03-28 | $70.19 | $70.33 | $69.76 | $70.33 | $70.06 | 87,268 |
2022-03-25 | $69.79 | $70.37 | $69.78 | $70.33 | $70.06 | 58,170 |
2022-03-24 | $69.36 | $69.72 | $69.23 | $69.72 | $69.46 | 77,406 |
2022-03-23 | $69.96 | $69.97 | $69.37 | $69.37 | $68.80 | 147,073 |
2022-03-22 | $69.97 | $70.29 | $69.87 | $70.14 | $69.56 | 142,148 |
2022-03-21 | $69.56 | $70.00 | $69.40 | $69.73 | $69.16 | 129,986 |
2022-03-18 | $69.15 | $69.59 | $68.92 | $69.55 | $68.98 | 114,348 |
2022-03-17 | $68.44 | $69.38 | $68.32 | $69.38 | $68.81 | 128,959 |
2022-03-16 | $68.11 | $68.54 | $67.41 | $68.52 | $67.96 | 132,840 |
2022-03-15 | $66.90 | $67.72 | $66.89 | $67.61 | $67.05 | 91,824 |
2022-03-14 | $66.99 | $67.56 | $66.55 | $66.80 | $66.25 | 257,434 |
2022-03-11 | $67.51 | $67.80 | $66.69 | $66.69 | $66.14 | 85,749 |
2022-03-10 | $66.74 | $67.33 | $66.60 | $67.19 | $66.64 | 79,182 |
2022-03-09 | $67.27 | $67.72 | $67.13 | $67.31 | $66.76 | 138,039 |
2022-03-08 | $67.14 | $67.72 | $66.32 | $66.32 | $65.77 | 118,088 |
2022-03-07 | $68.00 | $68.00 | $67.04 | $67.07 | $66.52 | 88,865 |
2022-03-04 | $67.83 | $68.36 | $67.51 | $68.35 | $67.79 | 70,522 |
2022-03-03 | $68.79 | $68.85 | $68.04 | $68.40 | $67.84 | 66,080 |
2022-03-02 | $67.55 | $68.64 | $67.55 | $68.37 | $67.81 | 105,712 |
2022-03-01 | $67.88 | $68.10 | $66.75 | $67.14 | $66.59 | 337,509 |
2022-02-28 | $67.54 | $68.23 | $67.33 | $68.09 | $67.53 | 106,125 |
2022-02-25 | $66.77 | $68.62 | $66.77 | $68.47 | $67.90 | 271,654 |
2022-02-24 | $65.57 | $66.64 | $65.14 | $66.53 | $65.98 | 89,430 |
2022-02-23 | $67.82 | $67.85 | $66.64 | $66.70 | $66.15 | 601,138 |
2022-02-22 | $67.83 | $68.04 | $66.96 | $67.42 | $66.87 | 88,551 |
2022-02-18 | $68.04 | $68.46 | $67.66 | $67.91 | $67.35 | 110,408 |
2022-02-17 | $68.81 | $68.81 | $68.15 | $68.24 | $67.68 | 80,002 |
2022-02-16 | $68.97 | $69.37 | $68.74 | $69.19 | $68.62 | 68,968 |
2022-02-15 | $68.89 | $69.30 | $68.83 | $69.07 | $68.50 | 241,178 |
2022-02-14 | $69.05 | $69.07 | $68.06 | $68.55 | $67.99 | 218,157 |
2022-02-11 | $69.82 | $70.16 | $68.82 | $69.04 | $68.47 | 141,675 |
2022-02-10 | $70.14 | $70.76 | $69.49 | $69.74 | $69.17 | 86,678 |
2022-02-09 | $70.49 | $70.74 | $70.35 | $70.65 | $70.07 | 114,614 |
2022-02-08 | $69.72 | $70.14 | $69.50 | $70.04 | $69.46 | 729,681 |
2022-02-07 | $69.75 | $70.07 | $69.42 | $69.65 | $69.08 | 76,121 |
2022-02-04 | $69.35 | $70.08 | $69.11 | $69.63 | $69.06 | 71,698 |
2022-02-03 | $70.12 | $70.15 | $69.53 | $69.62 | $69.05 | 86,652 |
2022-02-02 | $69.70 | $70.38 | $69.50 | $70.24 | $69.66 | 182,008 |
2022-02-01 | $69.28 | $69.69 | $68.90 | $69.66 | $69.09 | 557,218 |
2022-01-31 | $68.35 | $69.18 | $68.15 | $69.12 | $68.55 | 108,087 |
2022-01-28 | $67.45 | $68.59 | $66.92 | $68.58 | $68.02 | 168,057 |
2022-01-27 | $68.09 | $68.82 | $67.39 | $67.66 | $67.10 | 92,927 |
2022-01-26 | $68.57 | $68.89 | $67.15 | $67.72 | $67.16 | 126,331 |
2022-01-25 | $67.53 | $68.59 | $66.64 | $68.17 | $67.61 | 258,184 |
2022-01-24 | $67.55 | $68.34 | $66.14 | $68.28 | $67.72 | 272,265 |
2022-01-21 | $69.07 | $69.37 | $68.21 | $68.36 | $67.80 | 123,674 |
2022-01-20 | $69.78 | $70.52 | $69.21 | $69.28 | $68.71 | 79,338 |
2022-01-19 | $70.52 | $70.52 | $69.71 | $69.73 | $69.16 | 77,411 |
2022-01-18 | $70.78 | $70.78 | $69.98 | $70.25 | $69.67 | 98,733 |
2022-01-14 | $70.74 | $71.21 | $70.62 | $71.21 | $70.62 | 52,886 |
2022-01-13 | $71.61 | $71.88 | $71.20 | $71.32 | $70.73 | 57,298 |
2022-01-12 | $71.66 | $71.71 | $71.33 | $71.56 | $70.97 | 72,732 |
2022-01-11 | $71.19 | $71.55 | $70.63 | $71.55 | $70.96 | 149,783 |
2022-01-10 | $71.05 | $71.07 | $70.29 | $71.02 | $70.44 | 411,127 |
2022-01-07 | $70.72 | $71.14 | $70.70 | $71.02 | $70.44 | 54,624 |
2022-01-06 | $70.72 | $70.96 | $70.49 | $70.66 | $70.08 | 63,618 |
2022-01-05 | $71.15 | $71.65 | $70.64 | $70.64 | $70.06 | 51,289 |
2022-01-04 | $70.77 | $71.17 | $70.77 | $71.01 | $70.43 | 214,378 |
2022-01-03 | $70.09 | $70.46 | $70.02 | $70.43 | $69.85 | 159,971 |
2021-12-31 | $70.05 | $70.33 | $70.05 | $70.07 | $69.49 | 21,151 |
2021-12-30 | $70.38 | $70.48 | $70.14 | $70.15 | $69.57 | 46,499 |
2021-12-29 | $70.13 | $70.34 | $70.00 | $70.18 | $69.60 | 65,106 |
2021-12-28 | $69.95 | $70.23 | $69.93 | $70.06 | $69.48 | 229,613 |
2021-12-27 | $69.44 | $69.93 | $69.32 | $69.93 | $69.35 | 49,209 |
2021-12-23 | $69.13 | $69.47 | $69.13 | $69.27 | $68.70 | 52,614 |
2021-12-22 | $68.39 | $68.95 | $68.39 | $68.92 | $68.35 | 180,933 |
2021-12-21 | $68.18 | $68.59 | $68.06 | $68.52 | $67.96 | 214,909 |
2021-12-20 | $67.70 | $67.78 | $67.16 | $67.73 | $67.17 | 67,337 |
2021-12-17 | $68.98 | $68.98 | $68.23 | $68.33 | $67.77 | 67,447 |
2021-12-16 | $69.06 | $69.65 | $69.05 | $69.35 | $68.78 | 115,781 |
2021-12-15 | $68.16 | $68.78 | $67.89 | $68.78 | $68.21 | 62,493 |
2021-12-14 | $67.90 | $68.33 | $67.90 | $68.17 | $67.61 | 59,789 |
2021-12-13 | $68.22 | $68.35 | $67.92 | $68.17 | $67.61 | 47,951 |
2021-12-10 | $68.50 | $68.73 | $68.30 | $68.72 | $67.81 | 44,011 |
2021-12-09 | $68.17 | $68.46 | $68.11 | $68.31 | $67.40 | 120,238 |
2021-12-08 | $68.41 | $68.59 | $68.05 | $68.37 | $67.46 | 56,739 |
2021-12-07 | $68.31 | $68.59 | $68.13 | $68.38 | $67.47 | 66,243 |
2021-12-06 | $67.45 | $68.03 | $67.36 | $67.69 | $66.79 | 167,365 |
2021-12-03 | $67.21 | $67.36 | $66.34 | $66.87 | $65.98 | 89,029 |
2021-12-02 | $66.00 | $67.23 | $65.88 | $66.95 | $66.06 | 234,712 |
2021-12-01 | $66.96 | $67.50 | $65.77 | $65.77 | $64.89 | 52,014 |
2021-11-30 | $67.22 | $67.26 | $66.17 | $66.24 | $65.36 | 84,960 |
2021-11-29 | $68.07 | $68.07 | $67.45 | $67.75 | $66.85 | 49,188 |
2021-11-26 | $67.50 | $67.77 | $67.18 | $67.47 | $66.57 | 37,260 |
2021-11-24 | $68.80 | $68.88 | $68.69 | $68.83 | $67.91 | 68,099 |
2021-11-23 | $68.49 | $68.95 | $68.46 | $68.94 | $68.02 | 66,047 |
2021-11-22 | $68.23 | $68.89 | $68.23 | $68.41 | $67.50 | 64,976 |
2021-11-19 | $68.45 | $68.45 | $67.99 | $68.04 | $67.13 | 56,633 |
2021-11-18 | $68.89 | $68.89 | $68.45 | $68.66 | $67.74 | 127,080 |
2021-11-17 | $69.15 | $69.15 | $68.87 | $68.99 | $68.07 | 27,169 |
2021-11-16 | $69.50 | $69.63 | $69.23 | $69.23 | $68.31 | 62,816 |
2021-11-15 | $69.65 | $69.69 | $69.36 | $69.45 | $68.52 | 38,020 |
2021-11-12 | $69.57 | $69.57 | $69.22 | $69.50 | $68.57 | 44,877 |
2021-11-11 | $69.43 | $69.43 | $69.32 | $69.32 | $68.39 | 35,684 |
2021-11-10 | $69.51 | $69.80 | $69.37 | $69.44 | $68.51 | 220,787 |
2021-11-09 | $69.67 | $69.67 | $69.30 | $69.52 | $68.59 | 68,151 |
2021-11-08 | $69.69 | $69.82 | $69.49 | $69.64 | $68.71 | 41,492 |
2021-11-05 | $69.50 | $69.75 | $69.39 | $69.45 | $68.52 | 44,974 |
2021-11-04 | $69.53 | $69.53 | $68.90 | $69.21 | $68.29 | 46,017 |
2021-11-03 | $69.05 | $69.52 | $68.92 | $69.48 | $68.55 | 40,033 |
2021-11-02 | $69.13 | $69.32 | $68.95 | $69.22 | $68.30 | 74,269 |
2021-11-01 | $69.17 | $69.25 | $68.85 | $69.05 | $68.13 | 31,503 |
2021-10-29 | $68.87 | $68.98 | $68.68 | $68.88 | $67.96 | 37,466 |
2021-10-28 | $68.44 | $68.84 | $68.44 | $68.84 | $67.92 | 52,717 |
2021-10-27 | $69.18 | $69.18 | $68.36 | $68.38 | $67.47 | 34,492 |
2021-10-26 | $69.22 | $69.42 | $69.01 | $69.22 | $68.30 | 70,321 |
2021-10-25 | $69.11 | $69.18 | $68.89 | $69.07 | $68.15 | 36,957 |
2021-10-22 | $68.84 | $69.03 | $68.66 | $69.00 | $68.08 | 85,435 |
2021-10-21 | $68.99 | $68.99 | $68.59 | $68.86 | $67.94 | 194,692 |
2021-10-20 | $68.40 | $68.99 | $68.40 | $68.97 | $68.05 | 220,379 |
2021-10-19 | $67.99 | $68.32 | $67.91 | $68.31 | $67.40 | 59,995 |
2021-10-18 | $67.74 | $67.97 | $67.55 | $67.70 | $66.80 | 71,761 |
2021-10-15 | $67.90 | $68.17 | $67.84 | $68.01 | $67.10 | 97,097 |
2021-10-14 | $67.04 | $67.50 | $66.96 | $67.40 | $66.50 | 88,651 |
2021-10-13 | $66.44 | $66.50 | $65.80 | $66.40 | $65.51 | 63,326 |
2021-10-12 | $66.76 | $66.76 | $66.36 | $66.38 | $65.49 | 51,137 |
2021-10-11 | $67.34 | $67.54 | $66.63 | $66.63 | $65.74 | 82,300 |
2021-10-08 | $67.31 | $67.43 | $67.19 | $67.26 | $66.36 | 388,203 |
2021-10-07 | $67.19 | $67.69 | $67.19 | $67.23 | $66.33 | 92,298 |
2021-10-06 | $66.03 | $66.76 | $65.75 | $66.74 | $65.85 | 551,801 |
2021-10-05 | $66.29 | $66.89 | $66.27 | $66.57 | $65.68 | 49,982 |
2021-10-04 | $66.27 | $66.77 | $65.77 | $66.02 | $65.14 | 58,591 |
2021-10-01 | $66.00 | $66.57 | $65.45 | $66.41 | $65.52 | 40,823 |
2021-09-30 | $66.79 | $66.84 | $65.61 | $65.65 | $64.77 | 154,294 |
2021-09-29 | $66.49 | $66.87 | $66.32 | $66.58 | $65.69 | 40,247 |
2021-09-28 | $67.07 | $67.07 | $66.22 | $66.37 | $65.48 | 37,985 |
2021-09-27 | $67.19 | $67.51 | $67.16 | $67.18 | $66.28 | 57,102 |
2021-09-24 | $66.84 | $67.24 | $66.75 | $67.07 | $66.18 | 74,581 |
2021-09-23 | $66.64 | $67.54 | $66.60 | $67.28 | $66.05 | 73,055 |
2021-09-22 | $66.25 | $66.71 | $66.12 | $66.34 | $65.13 | 74,735 |
2021-09-21 | $66.27 | $66.39 | $65.74 | $65.75 | $64.55 | 168,562 |
2021-09-20 | $65.92 | $66.23 | $65.24 | $65.98 | $64.77 | 43,913 |
2021-09-17 | $67.20 | $67.26 | $66.89 | $66.95 | $65.73 | 30,280 |
2021-09-16 | $67.56 | $67.67 | $66.85 | $67.20 | $65.97 | 54,297 |
2021-09-15 | $66.88 | $67.56 | $66.86 | $67.47 | $66.24 | 93,580 |
2021-09-14 | $67.69 | $67.69 | $66.74 | $66.83 | $65.61 | 58,050 |
2021-09-13 | $67.52 | $67.69 | $67.16 | $67.47 | $66.24 | 54,955 |
2021-09-10 | $67.85 | $67.93 | $67.09 | $67.09 | $65.86 | 33,234 |
2021-09-09 | $67.74 | $68.09 | $67.55 | $67.58 | $66.35 | 98,521 |
2021-09-08 | $67.73 | $68.07 | $67.73 | $67.90 | $66.66 | 100,339 |
2021-09-07 | $68.31 | $68.31 | $67.90 | $67.92 | $66.68 | 41,370 |
2021-09-03 | $68.54 | $68.54 | $68.34 | $68.44 | $67.19 | 161,429 |
2021-09-02 | $68.43 | $68.62 | $68.43 | $68.62 | $67.37 | 40,027 |
2021-09-01 | $68.42 | $68.42 | $68.12 | $68.20 | $66.95 | 66,105 |
2021-08-31 | $68.32 | $68.49 | $68.22 | $68.29 | $67.04 | 52,341 |
2021-08-30 | $68.62 | $68.62 | $68.29 | $68.37 | $67.12 | 29,495 |
2021-08-27 | $68.20 | $68.57 | $68.20 | $68.53 | $67.28 | 32,708 |
2021-08-26 | $68.42 | $68.51 | $68.07 | $68.09 | $66.85 | 61,432 |
2021-08-25 | $68.31 | $68.53 | $68.16 | $68.42 | $67.17 | 29,219 |
2021-08-24 | $68.31 | $68.39 | $68.25 | $68.28 | $67.03 | 121,090 |
2021-08-23 | $68.08 | $68.41 | $68.08 | $68.19 | $66.94 | 20,391 |
2021-08-20 | $67.41 | $67.95 | $67.41 | $67.85 | $66.61 | 48,882 |
2021-08-19 | $67.12 | $67.67 | $67.12 | $67.49 | $66.26 | 28,730 |
2021-08-18 | $68.24 | $68.40 | $67.59 | $67.64 | $66.40 | 41,416 |
2021-08-17 | $68.30 | $68.56 | $67.96 | $68.42 | $67.17 | 28,198 |
2021-08-16 | $68.24 | $68.59 | $67.93 | $68.59 | $67.34 | 38,544 |
2021-08-13 | $68.55 | $68.55 | $68.36 | $68.46 | $67.21 | 23,031 |
2021-08-12 | $68.28 | $68.45 | $68.11 | $68.43 | $67.18 | 18,128 |
2021-08-11 | $68.15 | $68.30 | $68.06 | $68.27 | $67.03 | 14,760 |
2021-08-10 | $67.56 | $67.99 | $67.53 | $67.96 | $66.72 | 24,167 |
2021-08-09 | $67.64 | $67.64 | $67.40 | $67.53 | $66.30 | 22,813 |
2021-08-06 | $67.37 | $67.65 | $67.37 | $67.63 | $66.39 | 18,404 |
2021-08-05 | $67.05 | $67.16 | $66.97 | $67.16 | $65.93 | 34,636 |
2021-08-04 | $67.11 | $67.20 | $66.84 | $66.85 | $65.63 | 21,083 |
2021-08-03 | $67.03 | $67.46 | $66.57 | $67.46 | $66.23 | 58,441 |
2021-08-02 | $67.29 | $67.53 | $66.83 | $66.85 | $65.63 | 139,092 |
2021-07-30 | $67.19 | $67.37 | $66.93 | $67.02 | $65.80 | 22,003 |
2021-07-29 | $67.27 | $67.45 | $67.22 | $67.24 | $66.01 | 18,444 |
2021-07-28 | $67.03 | $67.13 | $66.84 | $66.92 | $65.70 | 40,649 |
2021-07-27 | $66.65 | $67.02 | $66.60 | $66.99 | $65.77 | 57,280 |
2021-07-26 | $66.65 | $66.97 | $66.65 | $66.97 | $65.75 | 25,021 |
2021-07-23 | $66.61 | $66.75 | $66.47 | $66.73 | $65.51 | 137,559 |
2021-07-22 | $66.44 | $66.52 | $66.20 | $66.39 | $65.18 | 51,582 |
2021-07-21 | $66.23 | $66.58 | $66.23 | $66.55 | $65.33 | 40,029 |
2021-07-20 | $65.07 | $66.18 | $65.07 | $65.95 | $64.74 | 80,417 |
2021-07-19 | $65.47 | $65.52 | $64.66 | $65.07 | $63.88 | 78,024 |
2021-07-16 | $67.02 | $67.02 | $66.21 | $66.25 | $65.04 | 23,072 |
2021-07-15 | $66.43 | $66.80 | $66.40 | $66.71 | $65.49 | 66,897 |
2021-07-14 | $66.89 | $66.93 | $66.49 | $66.71 | $65.49 | 43,992 |
2021-07-13 | $66.99 | $67.02 | $66.79 | $66.82 | $65.60 | 35,911 |
2021-07-12 | $66.64 | $67.16 | $66.57 | $67.08 | $65.85 | 198,396 |
2021-07-09 | $66.42 | $66.88 | $66.42 | $66.83 | $65.61 | 48,276 |
2021-07-08 | $65.93 | $66.12 | $65.62 | $65.95 | $64.74 | 38,870 |
2021-07-07 | $66.33 | $66.62 | $66.17 | $66.59 | $65.37 | 106,662 |
2021-07-06 | $66.85 | $66.87 | $66.09 | $66.45 | $65.24 | 23,961 |
2021-07-02 | $66.86 | $67.08 | $66.75 | $67.00 | $65.78 | 38,713 |
2021-07-01 | $66.65 | $66.82 | $66.56 | $66.82 | $65.60 | 134,921 |
2021-06-30 | $66.06 | $66.52 | $66.06 | $66.44 | $65.23 | 26,673 |
2021-06-29 | $66.50 | $66.50 | $66.09 | $66.15 | $64.94 | 26,096 |
2021-06-28 | $66.60 | $66.60 | $66.16 | $66.34 | $65.13 | 34,662 |
2021-06-25 | $66.35 | $66.62 | $66.30 | $66.57 | $65.35 | 31,942 |
2021-06-24 | $66.06 | $66.23 | $65.88 | $66.19 | $64.98 | 35,269 |
2021-06-23 | $66.00 | $66.02 | $65.72 | $65.72 | $64.52 | 43,011 |
2021-06-22 | $65.75 | $66.10 | $65.68 | $65.93 | $64.73 | 59,070 |
2021-06-21 | $65.16 | $65.85 | $65.11 | $65.85 | $64.65 | 52,845 |
2021-06-18 | $65.39 | $65.39 | $64.72 | $64.72 | $63.54 | 61,074 |
2021-06-17 | $66.55 | $66.68 | $65.61 | $65.90 | $64.70 | 38,823 |
2021-06-16 | $67.08 | $67.08 | $66.43 | $66.60 | $65.38 | 39,465 |
2021-06-15 | $67.04 | $67.14 | $66.86 | $66.99 | $65.77 | 35,338 |
2021-06-14 | $67.18 | $67.18 | $66.62 | $66.95 | $65.73 | 30,425 |
2021-06-11 | $67.29 | $67.33 | $67.03 | $67.19 | $65.96 | 38,167 |
2021-06-10 | $67.38 | $67.52 | $67.15 | $67.15 | $65.92 | 21,130 |
2021-06-09 | $67.55 | $67.65 | $67.34 | $67.35 | $65.85 | 17,920 |
2021-06-08 | $67.69 | $67.70 | $67.28 | $67.58 | $66.07 | 39,669 |
2021-06-07 | $67.99 | $68.00 | $67.65 | $67.73 | $66.22 | 119,595 |
2021-06-04 | $67.91 | $68.02 | $67.77 | $67.99 | $66.47 | 28,810 |
2021-06-03 | $67.31 | $67.79 | $67.31 | $67.69 | $66.18 | 47,742 |
2021-06-02 | $67.67 | $67.77 | $67.48 | $67.65 | $66.14 | 126,454 |
2021-06-01 | $67.93 | $68.06 | $67.47 | $67.52 | $66.01 | 36,260 |
2021-05-28 | $67.73 | $67.73 | $67.45 | $67.47 | $65.96 | 78,467 |
2021-05-27 | $67.39 | $67.59 | $67.28 | $67.39 | $65.89 | 124,513 |
2021-05-26 | $67.11 | $67.19 | $66.85 | $67.07 | $65.57 | 40,721 |
2021-05-25 | $67.49 | $67.57 | $67.00 | $67.07 | $65.57 | 54,770 |
2021-05-24 | $67.31 | $67.57 | $67.24 | $67.40 | $65.90 | 33,020 |
2021-05-21 | $66.95 | $67.32 | $66.94 | $66.99 | $65.50 | 33,356 |
2021-05-20 | $66.26 | $66.98 | $66.26 | $66.74 | $65.25 | 211,605 |
2021-05-19 | $65.96 | $66.37 | $65.58 | $66.37 | $64.89 | 33,403 |
2021-05-18 | $67.24 | $67.32 | $66.67 | $66.69 | $65.20 | 43,663 |
2021-05-17 | $67.31 | $67.50 | $67.11 | $67.28 | $65.78 | 44,697 |
2021-05-14 | $66.98 | $67.53 | $66.98 | $67.41 | $65.91 | 32,475 |
2021-05-13 | $65.81 | $66.95 | $65.81 | $66.74 | $65.26 | 35,761 |
2021-05-12 | $66.74 | $66.74 | $65.78 | $65.84 | $64.37 | 91,473 |
2021-05-11 | $67.19 | $67.36 | $66.57 | $66.87 | $65.38 | 145,028 |
2021-05-10 | $68.01 | $68.42 | $67.70 | $67.70 | $66.19 | 78,549 |
2021-05-07 | $67.14 | $67.81 | $67.10 | $67.78 | $66.26 | 100,148 |
2021-05-06 | $66.78 | $67.35 | $66.55 | $67.35 | $65.85 | 54,349 |
2021-05-05 | $66.71 | $66.85 | $66.63 | $66.67 | $65.18 | 50,812 |
2021-05-04 | $66.18 | $66.40 | $65.79 | $66.39 | $64.91 | 92,192 |
2021-05-03 | $66.31 | $66.53 | $66.10 | $66.32 | $64.84 | 23,477 |
2021-04-30 | $65.89 | $65.97 | $65.71 | $65.85 | $64.38 | 34,926 |
2021-04-29 | $65.98 | $66.33 | $65.82 | $66.30 | $64.82 | 146,853 |
2021-04-28 | $65.73 | $65.78 | $65.61 | $65.62 | $64.16 | 29,227 |
2021-04-27 | $65.41 | $65.60 | $65.35 | $65.52 | $64.06 | 31,027 |
2021-04-26 | $65.63 | $65.69 | $65.37 | $65.39 | $63.93 | 54,291 |
2021-04-23 | $65.02 | $65.69 | $64.99 | $65.50 | $64.04 | 45,811 |
2021-04-22 | $65.58 | $65.59 | $64.89 | $65.02 | $63.57 | 178,960 |
2021-04-21 | $64.89 | $65.55 | $64.89 | $65.52 | $64.06 | 43,699 |
2021-04-20 | $65.22 | $65.22 | $64.76 | $64.89 | $63.44 | 74,191 |
2021-04-19 | $65.67 | $65.67 | $65.31 | $65.48 | $64.02 | 61,003 |
2021-04-16 | $65.69 | $65.80 | $65.51 | $65.67 | $64.20 | 96,636 |
2021-04-15 | $65.14 | $65.35 | $65.00 | $65.30 | $63.84 | 54,873 |
2021-04-14 | $64.68 | $65.22 | $64.68 | $64.96 | $63.51 | 360,876 |
2021-04-13 | $64.78 | $64.90 | $64.47 | $64.77 | $63.32 | 44,488 |
2021-04-12 | $64.88 | $65.04 | $64.77 | $64.92 | $63.47 | 48,769 |
2021-04-09 | $64.75 | $64.96 | $64.57 | $64.96 | $63.51 | 59,773 |
2021-04-08 | $64.67 | $64.67 | $64.42 | $64.62 | $63.18 | 40,538 |
2021-04-07 | $64.70 | $64.85 | $64.44 | $64.63 | $63.19 | 109,539 |
2021-04-06 | $64.64 | $64.88 | $64.57 | $64.65 | $63.21 | 487,255 |
2021-04-05 | $64.59 | $64.88 | $64.54 | $64.73 | $63.29 | 50,264 |
2021-04-01 | $63.67 | $64.11 | $63.58 | $64.11 | $62.68 | 81,970 |
2021-03-31 | $63.88 | $63.93 | $63.65 | $63.69 | $62.27 | 44,150 |
2021-03-30 | $63.95 | $64.02 | $63.73 | $63.92 | $62.49 | 59,410 |
2021-03-29 | $63.52 | $64.13 | $63.50 | $63.99 | $62.56 | 49,606 |
2021-03-26 | $63.32 | $63.97 | $63.24 | $63.96 | $62.54 | 37,366 |
2021-03-25 | $62.20 | $63.06 | $61.89 | $62.96 | $61.56 | 173,899 |
2021-03-24 | $62.78 | $63.23 | $62.69 | $62.69 | $61.01 | 42,605 |
2021-03-23 | $62.81 | $63.06 | $62.34 | $62.46 | $60.79 | 66,938 |
2021-03-22 | $62.92 | $63.26 | $62.78 | $63.13 | $61.44 | 39,659 |
2021-03-19 | $63.27 | $63.33 | $62.78 | $63.09 | $61.40 | 289,642 |
2021-03-18 | $63.68 | $64.06 | $63.28 | $63.31 | $61.62 | 56,301 |
2021-03-17 | $63.42 | $63.69 | $63.20 | $63.69 | $61.99 | 46,078 |
2021-03-16 | $63.60 | $63.60 | $63.34 | $63.42 | $61.72 | 58,141 |
2021-03-15 | $63.76 | $63.77 | $63.21 | $63.69 | $61.99 | 28,039 |
2021-03-12 | $63.25 | $63.64 | $63.25 | $63.64 | $61.93 | 54,595 |
2021-03-11 | $63.27 | $63.53 | $63.08 | $63.11 | $61.42 | 55,465 |
2021-03-10 | $62.53 | $63.27 | $62.40 | $63.11 | $61.42 | 88,041 |
2021-03-09 | $62.28 | $62.93 | $62.28 | $62.28 | $60.61 | 246,420 |
2021-03-08 | $62.06 | $63.02 | $61.96 | $62.32 | $60.65 | 108,835 |
2021-03-05 | $61.20 | $61.98 | $60.55 | $61.83 | $60.18 | 72,637 |
2021-03-04 | $61.08 | $61.40 | $59.80 | $60.58 | $58.96 | 273,355 |
2021-03-03 | $61.39 | $61.68 | $61.17 | $61.17 | $59.53 | 75,108 |
2021-03-02 | $61.43 | $61.60 | $61.16 | $61.28 | $59.64 | 145,748 |
2021-03-01 | $61.00 | $61.74 | $61.00 | $61.45 | $59.81 | 45,400 |
2021-02-26 | $61.01 | $61.01 | $60.00 | $60.05 | $58.44 | 101,924 |
2021-02-25 | $62.08 | $62.08 | $60.83 | $60.99 | $59.36 | 53,012 |
2021-02-24 | $61.25 | $62.11 | $61.13 | $62.01 | $60.35 | 49,144 |
2021-02-23 | $61.06 | $61.34 | $60.59 | $61.22 | $59.58 | 65,831 |
2021-02-22 | $60.51 | $61.16 | $60.44 | $60.97 | $59.34 | 31,650 |
2021-02-19 | $60.83 | $60.94 | $60.70 | $60.70 | $59.07 | 48,257 |
2021-02-18 | $60.58 | $60.77 | $60.44 | $60.64 | $59.02 | 33,785 |
2021-02-17 | $60.53 | $60.98 | $60.38 | $60.98 | $59.35 | 73,776 |
2021-02-16 | $60.95 | $60.95 | $60.62 | $60.78 | $59.15 | 49,986 |
2021-02-12 | $60.24 | $60.63 | $60.17 | $60.63 | $59.01 | 57,324 |
2021-02-11 | $60.43 | $60.44 | $59.99 | $60.32 | $58.70 | 151,962 |
2021-02-10 | $60.53 | $60.57 | $60.08 | $60.29 | $58.68 | 840,917 |
2021-02-09 | $60.30 | $60.42 | $60.02 | $60.32 | $58.70 | 46,110 |
2021-02-08 | $60.00 | $60.33 | $59.92 | $60.33 | $58.72 | 46,006 |
2021-02-05 | $59.87 | $59.90 | $59.65 | $59.75 | $58.15 | 47,261 |
2021-02-04 | $58.92 | $59.47 | $58.92 | $59.47 | $57.88 | 37,667 |
2021-02-03 | $58.61 | $58.86 | $58.39 | $58.78 | $57.21 | 59,397 |
2021-02-02 | $58.15 | $58.86 | $58.15 | $58.52 | $56.95 | 51,958 |
2021-02-01 | $57.60 | $57.88 | $57.28 | $57.62 | $56.08 | 760,442 |
2021-01-29 | $57.80 | $58.08 | $57.01 | $57.19 | $55.66 | 43,248 |
2021-01-28 | $57.79 | $58.63 | $57.65 | $58.14 | $56.58 | 77,706 |
2021-01-27 | $57.95 | $57.97 | $57.06 | $57.26 | $55.73 | 113,515 |
2021-01-26 | $59.12 | $59.25 | $58.81 | $58.81 | $57.23 | 55,902 |
2021-01-25 | $58.81 | $58.99 | $58.42 | $58.99 | $57.41 | 24,597 |
2021-01-22 | $59.03 | $59.20 | $58.84 | $59.05 | $57.47 | 33,907 |
2021-01-21 | $59.80 | $59.80 | $59.37 | $59.46 | $57.87 | 207,161 |
2021-01-20 | $59.84 | $59.89 | $59.55 | $59.81 | $58.21 | 52,623 |
2021-01-19 | $59.78 | $59.78 | $59.49 | $59.57 | $57.98 | 164,450 |
2021-01-15 | $59.46 | $59.49 | $59.04 | $59.30 | $57.71 | 237,912 |
2021-01-14 | $59.89 | $60.19 | $59.83 | $59.90 | $58.30 | 52,625 |
2021-01-13 | $59.84 | $59.89 | $59.63 | $59.76 | $58.16 | 52,763 |
2021-01-12 | $59.67 | $59.91 | $59.49 | $59.81 | $58.21 | 73,262 |
2021-01-11 | $59.10 | $59.71 | $59.10 | $59.59 | $57.99 | 121,477 |
2021-01-08 | $59.65 | $59.65 | $59.11 | $59.59 | $57.99 | 43,490 |
2021-01-07 | $59.36 | $59.73 | $59.29 | $59.48 | $57.89 | 154,659 |
2021-01-06 | $57.90 | $59.30 | $57.90 | $58.97 | $57.39 | 60,202 |
2021-01-05 | $57.19 | $57.94 | $57.19 | $57.71 | $56.17 | 71,769 |
2021-01-04 | $58.10 | $58.12 | $56.73 | $57.30 | $55.77 | 164,975 |
2020-12-31 | $57.33 | $57.98 | $57.33 | $57.90 | $56.35 | 44,371 |
2020-12-30 | $57.38 | $57.60 | $57.37 | $57.43 | $55.89 | 48,365 |
2020-12-29 | $57.66 | $57.66 | $57.18 | $57.28 | $55.75 | 47,202 |
2020-12-28 | $57.52 | $57.66 | $57.33 | $57.38 | $55.84 | 30,632 |
2020-12-24 | $57.08 | $57.09 | $56.85 | $57.09 | $55.56 | 23,034 |
2020-12-23 | $56.86 | $57.20 | $56.86 | $56.96 | $55.44 | 38,705 |
2020-12-22 | $56.86 | $56.86 | $56.55 | $56.55 | $55.04 | 69,254 |
2020-12-21 | $56.57 | $57.13 | $56.24 | $56.95 | $55.42 | 49,430 |
2020-12-18 | $57.60 | $57.60 | $56.92 | $57.23 | $55.70 | 41,794 |
2020-12-17 | $57.39 | $57.50 | $57.32 | $57.48 | $55.94 | 40,404 |
2020-12-16 | $57.40 | $57.40 | $57.18 | $57.27 | $55.73 | 49,417 |
2020-12-15 | $56.97 | $57.47 | $56.89 | $57.38 | $55.84 | 29,547 |
2020-12-14 | $57.80 | $57.80 | $56.68 | $56.68 | $55.16 | 45,987 |
2020-12-11 | $57.63 | $57.68 | $57.24 | $57.61 | $55.75 | 30,278 |
2020-12-10 | $57.41 | $57.71 | $57.41 | $57.66 | $55.80 | 33,375 |
2020-12-09 | $58.07 | $58.08 | $57.59 | $57.77 | $55.91 | 27,810 |
2020-12-08 | $57.46 | $57.90 | $57.34 | $57.87 | $56.01 | 24,958 |
2020-12-07 | $57.81 | $57.81 | $57.48 | $57.65 | $55.79 | 29,235 |
2020-12-04 | $57.66 | $57.92 | $57.66 | $57.92 | $56.05 | 34,308 |
2020-12-03 | $57.26 | $57.55 | $57.14 | $57.30 | $55.45 | 57,560 |
2020-12-02 | $56.78 | $57.32 | $56.78 | $57.26 | $55.42 | 44,111 |
2020-12-01 | $56.99 | $57.37 | $56.84 | $56.89 | $55.06 | 41,566 |
2020-11-30 | $56.70 | $56.70 | $56.25 | $56.38 | $54.56 | 56,316 |
2020-11-27 | $57.05 | $57.05 | $56.76 | $56.86 | $55.03 | 23,418 |
2020-11-25 | $57.10 | $57.10 | $56.65 | $56.85 | $55.01 | 28,491 |
2020-11-24 | $56.64 | $57.20 | $56.60 | $57.16 | $55.32 | 296,444 |
2020-11-23 | $55.70 | $56.07 | $55.64 | $55.99 | $54.19 | 35,325 |
2020-11-20 | $55.66 | $55.66 | $55.31 | $55.31 | $53.53 | 59,779 |
2020-11-19 | $55.36 | $55.64 | $55.17 | $55.64 | $53.85 | 61,056 |
2020-11-18 | $56.24 | $56.42 | $55.50 | $55.50 | $53.71 | 52,072 |
2020-11-17 | $55.91 | $56.30 | $55.67 | $56.09 | $54.28 | 28,784 |
2020-11-16 | $56.48 | $56.48 | $55.93 | $56.26 | $54.45 | 88,459 |
2020-11-13 | $55.02 | $55.59 | $55.01 | $55.51 | $53.72 | 36,918 |
2020-11-12 | $54.96 | $54.96 | $54.18 | $54.49 | $52.74 | 33,091 |
2020-11-11 | $55.63 | $55.63 | $54.99 | $55.12 | $53.35 | 27,646 |
2020-11-10 | $54.86 | $55.34 | $54.66 | $55.25 | $53.47 | 379,353 |
2020-11-09 | $55.28 | $55.87 | $54.71 | $54.81 | $53.05 | 54,332 |
2020-11-06 | $52.76 | $52.81 | $52.46 | $52.60 | $50.91 | 29,943 |
2020-11-05 | $52.50 | $52.93 | $52.46 | $52.63 | $50.94 | 83,594 |
2020-11-04 | $51.74 | $52.67 | $51.67 | $51.80 | $50.13 | 36,913 |
2020-11-03 | $51.28 | $51.89 | $51.28 | $51.60 | $49.94 | 148,056 |
2020-11-02 | $50.46 | $50.80 | $50.19 | $50.63 | $49.00 | 23,678 |
2020-10-30 | $49.63 | $49.87 | $49.24 | $49.87 | $48.26 | 36,789 |
2020-10-29 | $49.42 | $50.19 | $49.16 | $49.79 | $48.19 | 34,991 |
2020-10-28 | $50.31 | $50.46 | $49.52 | $49.56 | $47.96 | 41,376 |
2020-10-27 | $51.66 | $51.66 | $51.07 | $51.07 | $49.43 | 22,801 |
2020-10-26 | $52.14 | $52.14 | $51.21 | $51.67 | $50.01 | 41,342 |
2020-10-23 | $52.93 | $52.93 | $52.49 | $52.65 | $50.95 | 28,923 |
2020-10-22 | $52.03 | $52.76 | $52.03 | $52.68 | $50.98 | 26,380 |
2020-10-21 | $52.16 | $52.35 | $52.04 | $52.05 | $50.37 | 20,244 |
2020-10-20 | $52.36 | $52.67 | $52.17 | $52.28 | $50.59 | 30,446 |
2020-10-19 | $52.99 | $52.99 | $51.99 | $52.08 | $50.40 | 56,105 |
2020-10-16 | $52.85 | $53.07 | $52.78 | $52.84 | $51.14 | 34,457 |
2020-10-15 | $52.07 | $52.64 | $52.04 | $52.59 | $50.90 | 41,760 |
2020-10-14 | $52.90 | $52.96 | $52.48 | $52.53 | $50.84 | 87,391 |
2020-10-13 | $53.25 | $53.25 | $52.67 | $52.82 | $51.12 | 21,628 |
2020-10-12 | $53.01 | $53.37 | $52.92 | $53.29 | $51.57 | 36,060 |
2020-10-09 | $52.95 | $53.01 | $52.66 | $52.80 | $51.10 | 106,966 |
2020-10-08 | $52.29 | $52.66 | $52.29 | $52.65 | $50.95 | 63,665 |
2020-10-07 | $51.80 | $52.21 | $51.76 | $52.03 | $50.35 | 1,467,756 |
2020-10-06 | $51.89 | $52.25 | $51.19 | $51.26 | $49.61 | 109,420 |
2020-10-05 | $51.43 | $51.80 | $51.37 | $51.77 | $50.10 | 1,412,263 |
2020-10-02 | $50.32 | $51.35 | $50.32 | $51.01 | $49.37 | 217,210 |
2020-10-01 | $51.41 | $51.41 | $50.80 | $51.08 | $49.44 | 36,074 |
2020-09-30 | $50.83 | $51.49 | $50.83 | $51.07 | $49.43 | 34,761 |
2020-09-29 | $51.05 | $51.05 | $50.51 | $50.65 | $49.02 | 209,294 |
2020-09-28 | $50.87 | $51.25 | $50.87 | $51.01 | $49.37 | 54,171 |
2020-09-25 | $49.46 | $50.33 | $49.37 | $50.25 | $48.63 | 29,725 |
2020-09-24 | $49.64 | $50.12 | $49.30 | $49.74 | $48.14 | 39,159 |
2020-09-23 | $50.62 | $50.65 | $49.66 | $49.66 | $48.06 | 25,047 |
2020-09-22 | $50.89 | $50.99 | $50.70 | $50.94 | $49.00 | 31,503 |
2020-09-21 | $51.15 | $51.15 | $50.30 | $50.86 | $48.93 | 28,090 |
2020-09-18 | $52.37 | $52.37 | $51.70 | $51.93 | $49.96 | 21,333 |
2020-09-17 | $52.09 | $52.40 | $51.94 | $52.23 | $50.25 | 14,296 |
2020-09-16 | $52.54 | $52.79 | $52.41 | $52.51 | $50.52 | 30,836 |
2020-09-15 | $52.56 | $52.61 | $52.26 | $52.29 | $50.31 | 26,491 |
2020-09-14 | $52.04 | $52.52 | $52.03 | $52.34 | $50.35 | 40,328 |
2020-09-11 | $51.61 | $51.86 | $51.33 | $51.72 | $49.76 | 35,302 |
2020-09-10 | $52.28 | $52.32 | $51.32 | $51.44 | $49.49 | 34,341 |
2020-09-09 | $51.96 | $52.53 | $51.89 | $52.11 | $50.13 | 41,923 |
2020-09-08 | $52.08 | $52.08 | $51.37 | $51.49 | $49.53 | 37,434 |
2020-09-04 | $52.87 | $52.95 | $51.79 | $52.44 | $50.45 | 46,849 |
2020-09-03 | $53.77 | $53.97 | $52.21 | $52.49 | $50.50 | 32,205 |
2020-09-02 | $52.85 | $53.77 | $52.84 | $53.66 | $51.62 | 22,420 |
2020-09-01 | $52.68 | $52.80 | $52.47 | $52.80 | $50.79 | 202,951 |
2020-08-31 | $52.99 | $52.99 | $52.72 | $52.72 | $50.72 | 39,575 |
2020-08-28 | $53.01 | $53.15 | $52.70 | $53.15 | $51.13 | 25,674 |
2020-08-27 | $52.49 | $52.96 | $52.49 | $52.82 | $50.81 | 112,951 |
2020-08-26 | $52.38 | $52.49 | $52.15 | $52.42 | $50.43 | 23,942 |
2020-08-25 | $52.43 | $52.43 | $52.25 | $52.41 | $50.42 | 53,313 |
2020-08-24 | $52.03 | $52.37 | $51.92 | $52.37 | $50.38 | 20,905 |
2020-08-21 | $51.64 | $51.77 | $51.57 | $51.76 | $49.79 | 33,884 |
2020-08-20 | $51.62 | $51.78 | $51.61 | $51.69 | $49.73 | 15,635 |
2020-08-19 | $52.19 | $52.29 | $51.86 | $51.90 | $49.93 | 34,498 |
2020-08-18 | $52.32 | $52.33 | $52.06 | $52.07 | $50.10 | 49,487 |
2020-08-17 | $52.40 | $52.40 | $52.18 | $52.23 | $50.25 | 18,485 |
2020-08-14 | $52.11 | $52.47 | $52.11 | $52.29 | $50.30 | 26,494 |
2020-08-13 | $52.30 | $52.45 | $52.16 | $52.28 | $50.29 | 36,418 |
2020-08-12 | $52.66 | $52.79 | $52.52 | $52.64 | $50.64 | 22,061 |
2020-08-11 | $52.90 | $52.98 | $52.20 | $52.27 | $50.29 | 34,744 |
2020-08-10 | $52.01 | $52.32 | $51.99 | $52.29 | $50.30 | 31,783 |
2020-08-07 | $51.42 | $51.92 | $51.25 | $51.92 | $49.95 | 37,984 |
2020-08-06 | $51.23 | $51.40 | $51.18 | $51.39 | $49.44 | 26,423 |
2020-08-05 | $51.33 | $51.43 | $51.25 | $51.33 | $49.38 | 24,087 |
2020-08-04 | $50.77 | $50.95 | $50.66 | $50.94 | $49.01 | 17,650 |
2020-08-03 | $50.76 | $50.84 | $50.54 | $50.70 | $48.77 | 30,928 |
2020-07-31 | $50.70 | $50.70 | $49.94 | $50.61 | $48.69 | 81,361 |
2020-07-30 | $50.87 | $50.88 | $50.39 | $50.77 | $48.84 | 17,226 |
2020-07-29 | $50.95 | $51.41 | $50.90 | $51.32 | $49.37 | 37,036 |
2020-07-28 | $50.82 | $51.06 | $50.73 | $50.83 | $48.90 | 31,548 |
2020-07-27 | $50.93 | $50.97 | $50.64 | $50.89 | $48.96 | 21,836 |
2020-07-24 | $51.12 | $51.23 | $50.79 | $50.89 | $48.96 | 110,762 |
2020-07-23 | $51.57 | $51.67 | $51.18 | $51.38 | $49.43 | 44,754 |
2020-07-22 | $51.13 | $51.50 | $51.10 | $51.50 | $49.54 | 143,118 |
2020-07-21 | $51.07 | $51.47 | $51.01 | $51.25 | $49.30 | 174,690 |
2020-07-20 | $50.67 | $50.75 | $50.50 | $50.64 | $48.72 | 32,959 |
2020-07-17 | $50.89 | $50.98 | $50.68 | $50.88 | $48.95 | 56,796 |
2020-07-16 | $50.50 | $50.82 | $50.43 | $50.67 | $48.75 | 43,083 |
2020-07-15 | $50.92 | $50.92 | $50.47 | $50.69 | $48.77 | 159,300 |
2020-07-14 | $49.35 | $50.17 | $49.15 | $50.11 | $48.21 | 124,226 |
2020-07-13 | $49.86 | $50.15 | $49.29 | $49.37 | $47.50 | 2,557,210 |
2020-07-10 | $48.46 | $49.42 | $48.46 | $49.42 | $47.54 | 62,900 |
2020-07-09 | $49.07 | $49.07 | $48.20 | $48.54 | $46.70 | 54,502 |
2020-07-08 | $49.06 | $49.32 | $48.79 | $49.17 | $47.30 | 38,242 |
2020-07-07 | $49.40 | $49.40 | $48.99 | $49.06 | $47.20 | 55,178 |
2020-07-06 | $49.81 | $49.82 | $49.40 | $49.62 | $47.74 | 55,163 |
2020-07-02 | $49.62 | $49.62 | $48.94 | $49.02 | $47.16 | 45,538 |
2020-07-01 | $48.98 | $49.28 | $48.74 | $48.84 | $46.99 | 47,592 |
2020-06-30 | $48.18 | $48.99 | $48.18 | $48.83 | $46.98 | 41,594 |
2020-06-29 | $47.94 | $48.23 | $47.63 | $48.23 | $46.40 | 34,778 |
2020-06-26 | $48.31 | $48.31 | $47.32 | $47.52 | $45.72 | 53,773 |
2020-06-25 | $47.97 | $48.69 | $47.75 | $48.67 | $46.82 | 35,238 |
2020-06-24 | $49.10 | $49.10 | $47.93 | $48.13 | $46.30 | 51,965 |
2020-06-23 | $49.98 | $50.06 | $49.57 | $49.57 | $47.69 | 67,600 |
2020-06-22 | $49.49 | $49.64 | $49.19 | $49.54 | $47.66 | 48,280 |
2020-06-19 | $50.69 | $50.69 | $49.38 | $49.60 | $47.72 | 54,000 |
2020-06-18 | $49.67 | $50.07 | $49.50 | $49.93 | $48.03 | 49,685 |
2020-06-17 | $50.67 | $50.67 | $49.84 | $49.96 | $48.06 | 64,120 |
2020-06-16 | $51.09 | $51.26 | $49.63 | $50.44 | $48.52 | 47,687 |
2020-06-15 | $48.06 | $49.83 | $47.89 | $49.54 | $47.66 | 78,169 |
2020-06-12 | $50.25 | $50.25 | $48.71 | $49.56 | $47.38 | 37,869 |
2020-06-11 | $50.68 | $50.68 | $48.81 | $48.87 | $46.72 | 232,847 |
2020-06-10 | $53.34 | $53.34 | $52.24 | $52.24 | $49.95 | 92,838 |
2020-06-09 | $53.36 | $53.44 | $53.10 | $53.16 | $50.83 | 27,425 |
2020-06-08 | $53.75 | $54.12 | $53.49 | $54.12 | $51.74 | 54,667 |
2020-06-05 | $53.21 | $53.59 | $53.02 | $53.19 | $50.85 | 37,584 |
2020-06-04 | $51.25 | $51.71 | $51.25 | $51.69 | $49.42 | 27,297 |
2020-06-03 | $50.95 | $51.62 | $50.95 | $51.43 | $49.17 | 56,811 |
2020-06-02 | $50.28 | $50.45 | $50.16 | $50.44 | $48.22 | 25,259 |
2020-06-01 | $49.81 | $50.16 | $49.62 | $50.03 | $47.83 | 30,341 |
2020-05-29 | $49.58 | $50.00 | $49.09 | $50.00 | $47.80 | 62,324 |
2020-05-28 | $50.68 | $50.68 | $49.81 | $49.87 | $47.68 | 44,065 |
2020-05-27 | $50.04 | $50.16 | $49.27 | $50.16 | $47.96 | 262,543 |
2020-05-26 | $49.23 | $49.42 | $48.96 | $49.05 | $46.90 | 207,917 |
2020-05-22 | $47.97 | $47.97 | $47.56 | $47.94 | $45.83 | 220,789 |
2020-05-21 | $48.31 | $48.35 | $47.76 | $47.96 | $45.85 | 254,058 |
2020-05-20 | $48.10 | $48.45 | $48.10 | $48.27 | $46.15 | 67,489 |
2020-05-19 | $48.34 | $48.34 | $47.47 | $47.47 | $45.39 | 421,014 |
2020-05-18 | $47.74 | $48.53 | $47.74 | $48.33 | $46.21 | 99,030 |
2020-05-15 | $46.11 | $46.54 | $46.06 | $46.54 | $44.50 | 1,004,722 |
2020-05-14 | $45.33 | $46.52 | $44.95 | $46.44 | $44.40 | 33,291 |
2020-05-13 | $46.72 | $46.72 | $45.61 | $45.94 | $43.92 | 73,807 |
2020-05-12 | $48.02 | $48.03 | $46.92 | $46.92 | $44.86 | 250,307 |
2020-05-11 | $47.77 | $48.03 | $47.53 | $47.84 | $45.74 | 47,632 |
2020-05-08 | $47.74 | $48.16 | $47.74 | $48.12 | $46.01 | 25,513 |
2020-05-07 | $47.23 | $47.57 | $47.09 | $47.17 | $45.10 | 22,646 |
2020-05-06 | $47.66 | $47.66 | $46.67 | $46.67 | $44.62 | 38,103 |
2020-05-05 | $47.83 | $47.94 | $47.36 | $47.37 | $45.29 | 51,285 |
2020-05-04 | $46.54 | $47.17 | $46.54 | $47.12 | $45.05 | 28,107 |
2020-05-01 | $47.58 | $47.62 | $47.05 | $47.25 | $45.18 | 42,615 |
2020-04-30 | $48.75 | $48.84 | $48.37 | $48.58 | $46.45 | 44,738 |
2020-04-29 | $49.49 | $49.84 | $49.13 | $49.53 | $47.35 | 41,152 |
2020-04-28 | $49.25 | $49.29 | $48.42 | $48.52 | $46.39 | 35,273 |
2020-04-27 | $47.71 | $48.57 | $47.71 | $48.39 | $46.27 | 66,846 |
2020-04-24 | $47.26 | $47.59 | $46.79 | $47.43 | $45.35 | 86,671 |
2020-04-23 | $47.06 | $47.63 | $46.95 | $46.99 | $44.93 | 32,020 |
2020-04-22 | $47.18 | $47.22 | $46.86 | $46.94 | $44.88 | 57,412 |
2020-04-21 | $46.37 | $46.73 | $46.13 | $46.23 | $44.20 | 107,634 |
2020-04-20 | $47.47 | $48.23 | $47.41 | $47.45 | $45.37 | 139,035 |
2020-04-17 | $47.84 | $48.43 | $47.52 | $48.37 | $46.25 | 58,555 |
2020-04-16 | $46.78 | $46.78 | $46.20 | $46.67 | $44.62 | 81,642 |
2020-04-15 | $46.81 | $46.89 | $46.36 | $46.70 | $44.65 | 32,787 |
2020-04-14 | $48.15 | $48.18 | $47.58 | $48.09 | $45.98 | 46,682 |
2020-04-13 | $47.82 | $47.82 | $46.60 | $47.14 | $45.07 | 66,677 |
2020-04-09 | $47.71 | $48.55 | $47.52 | $47.86 | $45.76 | 60,240 |
2020-04-08 | $46.09 | $47.10 | $45.47 | $46.99 | $44.93 | 144,582 |
2020-04-07 | $47.08 | $47.08 | $45.34 | $45.39 | $43.40 | 174,240 |
2020-04-06 | $44.55 | $45.58 | $44.40 | $45.33 | $43.34 | 34,265 |
2020-04-03 | $43.49 | $43.56 | $42.30 | $42.81 | $40.93 | 151,568 |
2020-04-02 | $42.02 | $43.44 | $42.02 | $43.36 | $41.46 | 85,760 |
2020-04-01 | $42.49 | $42.87 | $41.80 | $42.08 | $40.23 | 169,436 |
2020-03-31 | $44.79 | $45.02 | $43.84 | $44.11 | $42.17 | 62,606 |
2020-03-30 | $43.73 | $44.99 | $43.57 | $44.86 | $42.89 | 171,686 |
2020-03-27 | $43.34 | $44.60 | $43.00 | $43.42 | $41.51 | 166,208 |
2020-03-26 | $42.48 | $44.89 | $42.48 | $44.67 | $42.71 | 134,459 |
2020-03-25 | $41.75 | $43.59 | $40.77 | $42.15 | $40.30 | 161,508 |
2020-03-24 | $40.21 | $41.81 | $40.01 | $41.77 | $39.65 | 87,983 |
2020-03-23 | $39.63 | $39.63 | $37.65 | $38.08 | $36.15 | 114,252 |
2020-03-20 | $42.01 | $42.01 | $39.66 | $39.86 | $37.84 | 142,544 |
2020-03-19 | $41.12 | $42.39 | $40.21 | $41.56 | $39.45 | 76,525 |
2020-03-18 | $41.52 | $42.55 | $39.61 | $41.46 | $39.36 | 157,040 |
2020-03-17 | $42.30 | $44.40 | $41.65 | $44.01 | $41.78 | 204,433 |
2020-03-16 | $41.17 | $44.40 | $41.17 | $41.76 | $39.64 | 288,629 |
2020-03-13 | $45.00 | $46.75 | $43.06 | $46.75 | $44.38 | 203,333 |
2020-03-12 | $43.75 | $45.19 | $42.46 | $42.46 | $40.30 | 115,124 |
2020-03-11 | $48.34 | $48.34 | $46.64 | $47.18 | $44.78 | 164,372 |
2020-03-10 | $49.31 | $49.68 | $47.30 | $49.68 | $47.16 | 127,697 |
2020-03-09 | $47.94 | $49.16 | $47.32 | $47.64 | $45.22 | 128,629 |
2020-03-06 | $51.17 | $52.22 | $50.88 | $51.97 | $49.33 | 79,971 |
2020-03-05 | $53.38 | $53.71 | $52.48 | $52.98 | $50.29 | 32,471 |
2020-03-04 | $53.49 | $54.75 | $53.20 | $54.75 | $51.97 | 36,497 |
2020-03-03 | $54.19 | $54.63 | $52.09 | $52.48 | $49.82 | 85,045 |
2020-03-02 | $52.03 | $54.04 | $51.70 | $54.04 | $51.30 | 426,799 |
2020-02-28 | $50.91 | $51.86 | $50.27 | $51.86 | $49.23 | 111,808 |
2020-02-27 | $54.10 | $54.41 | $52.53 | $52.53 | $49.86 | 87,459 |
2020-02-26 | $55.68 | $55.95 | $54.90 | $54.92 | $52.13 | 39,896 |
2020-02-25 | $57.30 | $57.30 | $55.17 | $55.36 | $52.55 | 55,057 |
2020-02-24 | $57.38 | $57.58 | $56.96 | $57.05 | $54.15 | 41,351 |
2020-02-21 | $58.65 | $58.81 | $58.61 | $58.77 | $55.79 | 51,428 |
2020-02-20 | $59.00 | $59.15 | $58.55 | $59.03 | $56.03 | 26,038 |
2020-02-19 | $59.10 | $59.19 | $58.98 | $59.11 | $56.11 | 24,233 |
2020-02-18 | $59.05 | $59.05 | $58.64 | $58.85 | $55.86 | 19,261 |
2020-02-14 | $59.26 | $59.26 | $59.06 | $59.22 | $56.21 | 18,748 |
2020-02-13 | $59.19 | $59.37 | $59.18 | $59.23 | $56.22 | 20,129 |
2020-02-12 | $59.37 | $59.37 | $59.17 | $59.28 | $56.27 | 19,831 |
2020-02-11 | $59.20 | $59.23 | $59.09 | $59.09 | $56.09 | 10,810 |
2020-02-10 | $58.57 | $58.90 | $58.57 | $58.90 | $55.91 | 64,762 |
2020-02-07 | $58.83 | $58.86 | $58.73 | $58.73 | $55.75 | 23,990 |
2020-02-06 | $59.35 | $59.35 | $59.00 | $59.04 | $56.04 | 17,138 |
2020-02-05 | $58.64 | $58.98 | $58.55 | $58.96 | $55.97 | 22,240 |
2020-02-04 | $58.09 | $58.28 | $57.98 | $57.99 | $55.05 | 160,432 |
2020-02-03 | $57.46 | $57.84 | $57.34 | $57.37 | $54.46 | 61,918 |
2020-01-31 | $58.01 | $58.01 | $57.05 | $57.24 | $54.33 | 17,728 |
2020-01-30 | $57.72 | $58.28 | $57.44 | $58.28 | $55.33 | 18,011 |
2020-01-29 | $58.37 | $58.37 | $57.94 | $57.94 | $55.00 | 63,731 |
2020-01-28 | $58.05 | $58.40 | $58.05 | $58.23 | $55.27 | 18,122 |
2020-01-27 | $57.73 | $58.03 | $57.73 | $57.82 | $54.88 | 12,387 |
2020-01-24 | $59.05 | $59.05 | $58.34 | $58.57 | $55.60 | 19,603 |
2020-01-23 | $58.75 | $59.04 | $58.65 | $59.04 | $56.04 | 10,133 |
2020-01-22 | $59.16 | $59.21 | $59.07 | $59.08 | $56.08 | 21,682 |
2020-01-21 | $59.01 | $59.21 | $58.97 | $58.99 | $56.00 | 28,589 |
2020-01-17 | $59.20 | $59.27 | $59.18 | $59.24 | $56.23 | 56,167 |
2020-01-16 | $59.05 | $59.14 | $58.97 | $59.14 | $56.14 | 424,951 |
2020-01-15 | $58.81 | $58.94 | $58.65 | $58.79 | $55.81 | 41,532 |
2020-01-14 | $58.84 | $58.98 | $58.79 | $58.84 | $55.85 | 15,754 |
2020-01-13 | $58.55 | $58.75 | $58.49 | $58.75 | $55.77 | 95,916 |
2020-01-10 | $58.82 | $58.87 | $58.51 | $58.54 | $55.57 | 16,109 |
2020-01-09 | $58.69 | $58.79 | $58.59 | $58.78 | $55.80 | 19,136 |
2020-01-08 | $58.40 | $58.69 | $58.40 | $58.50 | $55.53 | 13,136 |
2020-01-07 | $58.38 | $58.39 | $58.23 | $58.32 | $55.36 | 97,328 |
2020-01-06 | $58.16 | $58.50 | $58.16 | $58.50 | $55.53 | 127,009 |
2020-01-03 | $58.39 | $58.59 | $58.32 | $58.47 | $55.50 | 43,915 |
2020-01-02 | $58.79 | $58.93 | $58.57 | $58.93 | $55.94 | 42,339 |
2019-12-31 | $58.33 | $58.54 | $58.25 | $58.51 | $55.54 | 19,160 |
2019-12-30 | $58.81 | $58.81 | $58.30 | $58.38 | $55.42 | 32,516 |
2019-12-27 | $58.73 | $58.76 | $58.68 | $58.68 | $55.70 | 14,951 |
2019-12-26 | $58.53 | $58.68 | $58.53 | $58.63 | $55.65 | 20,691 |
2019-12-24 | $58.48 | $58.48 | $58.45 | $58.47 | $55.50 | 12,690 |
2019-12-23 | $58.58 | $58.58 | $58.46 | $58.48 | $55.51 | 44,695 |
2019-12-20 | $58.45 | $58.59 | $58.39 | $58.50 | $55.53 | 30,911 |
2019-12-19 | $58.05 | $58.19 | $58.05 | $58.11 | $55.16 | 20,065 |
2019-12-18 | $58.21 | $58.21 | $58.04 | $58.04 | $55.09 | 48,035 |
2019-12-17 | $58.28 | $58.31 | $58.19 | $58.19 | $55.24 | 38,851 |
2019-12-16 | $58.08 | $58.27 | $58.08 | $58.12 | $55.17 | 17,966 |
2019-12-13 | $58.36 | $58.51 | $58.07 | $58.25 | $54.79 | 21,597 |
2019-12-12 | $57.85 | $58.50 | $57.85 | $58.42 | $54.95 | 28,441 |
2019-12-11 | $57.66 | $57.78 | $57.65 | $57.73 | $54.30 | 17,849 |
2019-12-10 | $57.72 | $57.75 | $57.51 | $57.62 | $54.20 | 38,718 |
2019-12-09 | $57.90 | $57.91 | $57.72 | $57.72 | $54.29 | 13,221 |
2019-12-06 | $57.80 | $58.02 | $57.79 | $57.88 | $54.44 | 21,388 |
2019-12-05 | $57.35 | $57.36 | $57.18 | $57.30 | $53.90 | 112,860 |
2019-12-04 | $57.07 | $57.35 | $57.07 | $57.25 | $53.85 | 15,612 |
2019-12-03 | $56.86 | $56.86 | $56.51 | $56.82 | $53.45 | 21,588 |
2019-12-02 | $57.56 | $57.56 | $57.29 | $57.29 | $53.89 | 15,984 |
2019-11-29 | $57.68 | $57.70 | $57.61 | $57.66 | $54.24 | 6,736 |
2019-11-27 | $57.68 | $57.83 | $57.64 | $57.77 | $54.34 | 14,934 |
2019-11-26 | $57.58 | $57.63 | $57.48 | $57.63 | $54.21 | 16,470 |
2019-11-25 | $57.44 | $57.58 | $57.44 | $57.58 | $54.16 | 15,966 |
2019-11-22 | $57.32 | $57.38 | $57.30 | $57.32 | $53.92 | 9,791 |
2019-11-21 | $57.04 | $57.20 | $56.96 | $57.14 | $53.75 | 11,209 |
2019-11-20 | $57.04 | $57.12 | $56.79 | $57.03 | $53.64 | 17,966 |
2019-11-19 | $57.45 | $57.45 | $57.16 | $57.20 | $53.80 | 16,924 |
2019-11-18 | $57.34 | $57.40 | $57.26 | $57.35 | $53.95 | 19,296 |
2019-11-15 | $57.32 | $57.34 | $57.16 | $57.34 | $53.94 | 23,313 |
2019-11-14 | $57.01 | $57.04 | $56.75 | $56.96 | $53.58 | 18,409 |
2019-11-13 | $56.77 | $57.05 | $56.76 | $57.02 | $53.63 | 19,130 |
2019-11-12 | $57.09 | $57.20 | $56.91 | $57.00 | $53.62 | 17,429 |
2019-11-11 | $56.97 | $57.01 | $56.90 | $56.95 | $53.57 | 13,813 |
2019-11-08 | $56.96 | $57.12 | $56.83 | $57.11 | $53.72 | 16,252 |
2019-11-07 | $57.15 | $57.21 | $57.00 | $57.03 | $53.64 | 22,118 |
2019-11-06 | $56.78 | $56.81 | $56.66 | $56.80 | $53.43 | 10,985 |
2019-11-05 | $56.84 | $56.84 | $56.67 | $56.73 | $53.36 | 30,820 |
2019-11-04 | $56.77 | $56.77 | $56.61 | $56.64 | $53.28 | 10,918 |
2019-11-01 | $56.04 | $56.36 | $56.04 | $56.31 | $52.97 | 12,791 |
2019-10-31 | $55.99 | $55.99 | $55.44 | $55.76 | $52.45 | 53,660 |
2019-10-30 | $56.01 | $56.01 | $55.78 | $55.96 | $52.64 | 33,129 |
2019-10-29 | $55.69 | $55.99 | $55.69 | $55.85 | $52.53 | 16,615 |
2019-10-28 | $55.91 | $55.96 | $55.75 | $55.79 | $52.48 | 26,274 |
2019-10-25 | $55.39 | $55.68 | $55.39 | $55.63 | $52.33 | 19,724 |
2019-10-24 | $55.46 | $55.46 | $55.14 | $55.27 | $51.99 | 16,051 |
2019-10-23 | $55.13 | $55.41 | $55.13 | $55.41 | $52.12 | 152,190 |
2019-10-22 | $55.21 | $55.52 | $55.21 | $55.24 | $51.96 | 290,385 |
2019-10-21 | $55.00 | $55.11 | $55.00 | $55.11 | $51.84 | 11,980 |
2019-10-18 | $54.63 | $54.84 | $54.63 | $54.78 | $51.53 | 19,363 |
2019-10-17 | $54.95 | $54.96 | $54.74 | $54.81 | $51.56 | 17,851 |
2019-10-16 | $54.73 | $54.85 | $54.66 | $54.69 | $51.44 | 24,455 |
2019-10-15 | $54.45 | $54.89 | $54.45 | $54.75 | $51.50 | 15,659 |
2019-10-14 | $54.20 | $54.31 | $54.20 | $54.25 | $51.03 | 104,723 |
2019-10-11 | $54.43 | $54.75 | $54.30 | $54.30 | $51.08 | 37,356 |
2019-10-10 | $53.33 | $53.97 | $53.33 | $53.82 | $50.62 | 20,207 |
2019-10-09 | $53.32 | $53.54 | $53.26 | $53.37 | $50.20 | 27,250 |
2019-10-08 | $53.14 | $53.39 | $52.98 | $52.98 | $49.83 | 24,735 |
2019-10-07 | $53.94 | $54.10 | $53.82 | $53.82 | $50.62 | 11,909 |
2019-10-04 | $53.40 | $54.10 | $53.40 | $54.09 | $50.88 | 30,206 |
2019-10-03 | $52.93 | $53.29 | $52.53 | $53.29 | $50.13 | 36,527 |
2019-10-02 | $53.86 | $53.86 | $52.85 | $53.05 | $49.90 | 19,170 |
2019-10-01 | $54.89 | $55.01 | $53.98 | $54.01 | $50.80 | 18,965 |
2019-09-30 | $54.81 | $54.92 | $54.76 | $54.78 | $51.53 | 29,883 |
2019-09-27 | $54.85 | $54.85 | $54.41 | $54.63 | $51.39 | 23,267 |
2019-09-26 | $54.82 | $54.82 | $54.49 | $54.65 | $51.41 | 25,894 |
2019-09-25 | $54.67 | $54.92 | $54.48 | $54.87 | $51.61 | 44,770 |
2019-09-24 | $55.20 | $55.20 | $54.50 | $54.60 | $51.36 | 21,612 |
2019-09-23 | $55.12 | $55.50 | $55.12 | $55.40 | $51.76 | 17,765 |
2019-09-20 | $55.64 | $55.73 | $55.31 | $55.37 | $51.74 | 44,007 |
2019-09-19 | $55.73 | $55.78 | $55.44 | $55.52 | $51.88 | 15,540 |
2019-09-18 | $55.36 | $55.59 | $55.23 | $55.55 | $51.90 | 40,527 |
2019-09-17 | $55.38 | $55.52 | $55.37 | $55.51 | $51.87 | 10,187 |
2019-09-16 | $55.61 | $55.61 | $55.42 | $55.50 | $51.86 | 6,933 |
2019-09-13 | $55.74 | $55.81 | $55.64 | $55.72 | $52.06 | 19,457 |
2019-09-12 | $55.39 | $55.76 | $55.39 | $55.60 | $51.95 | 16,439 |
2019-09-11 | $55.08 | $55.44 | $55.08 | $55.44 | $51.80 | 13,009 |
2019-09-10 | $54.81 | $55.10 | $54.78 | $55.10 | $51.48 | 25,204 |
2019-09-09 | $54.72 | $54.88 | $54.72 | $54.85 | $51.25 | 14,865 |
2019-09-06 | $54.45 | $54.54 | $54.36 | $54.44 | $50.87 | 17,847 |
2019-09-05 | $54.34 | $54.54 | $54.33 | $54.33 | $50.76 | 44,488 |
2019-09-04 | $53.52 | $53.75 | $53.52 | $53.73 | $50.20 | 28,967 |
2019-09-03 | $53.11 | $53.16 | $52.84 | $53.16 | $49.67 | 9,550 |
2019-08-30 | $53.55 | $53.55 | $53.20 | $53.36 | $49.86 | 20,525 |
2019-08-29 | $53.18 | $53.31 | $53.04 | $53.23 | $49.74 | 13,448 |
2019-08-28 | $52.04 | $52.68 | $52.04 | $52.65 | $49.19 | 32,063 |
2019-08-27 | $52.66 | $52.66 | $52.09 | $52.24 | $48.81 | 12,394 |
2019-08-26 | $52.30 | $52.40 | $52.12 | $52.33 | $48.89 | 22,971 |
2019-08-23 | $53.00 | $53.00 | $51.82 | $51.96 | $48.55 | 48,825 |
2019-08-22 | $53.41 | $53.42 | $52.97 | $53.21 | $49.72 | 26,699 |
2019-08-21 | $53.18 | $53.20 | $53.06 | $53.10 | $49.61 | 99,772 |
2019-08-20 | $53.29 | $53.29 | $52.82 | $52.82 | $49.35 | 183,021 |
2019-08-19 | $53.29 | $53.43 | $53.27 | $53.32 | $49.82 | 21,012 |
2019-08-16 | $52.19 | $52.84 | $52.19 | $52.78 | $49.32 | 53,655 |
2019-08-15 | $51.97 | $52.16 | $51.58 | $51.97 | $48.56 | 88,781 |
2019-08-14 | $52.58 | $52.58 | $51.81 | $51.81 | $48.41 | 16,216 |
2019-08-13 | $52.80 | $53.64 | $52.80 | $53.34 | $49.84 | 15,078 |
2019-08-12 | $53.18 | $53.18 | $52.57 | $52.72 | $49.26 | 12,639 |
2019-08-09 | $53.54 | $53.67 | $53.14 | $53.46 | $49.95 | 42,692 |
2019-08-08 | $53.23 | $53.72 | $53.04 | $53.69 | $50.17 | 34,385 |
2019-08-07 | $52.47 | $53.02 | $51.92 | $52.94 | $49.46 | 25,891 |
2019-08-06 | $52.79 | $53.11 | $52.42 | $53.04 | $49.56 | 21,503 |
2019-08-05 | $53.14 | $53.14 | $52.11 | $52.45 | $49.01 | 32,314 |
2019-08-02 | $53.96 | $54.09 | $53.60 | $53.92 | $50.38 | 25,061 |
2019-08-01 | $54.86 | $55.20 | $54.06 | $54.10 | $50.55 | 34,475 |
2019-07-31 | $55.31 | $55.40 | $54.83 | $54.87 | $51.27 | 45,274 |
2019-07-30 | $55.30 | $55.45 | $55.30 | $55.37 | $51.74 | 7,621 |
2019-07-29 | $55.53 | $55.68 | $55.53 | $55.55 | $51.90 | 23,103 |
2019-07-26 | $55.35 | $55.63 | $55.33 | $55.61 | $51.96 | 21,351 |
2019-07-25 | $55.35 | $55.44 | $55.19 | $55.28 | $51.65 | 24,752 |
2019-07-24 | $55.35 | $55.48 | $55.24 | $55.45 | $51.81 | 65,502 |
2019-07-23 | $55.03 | $55.31 | $55.03 | $55.27 | $51.64 | 22,404 |
2019-07-22 | $54.88 | $54.95 | $54.71 | $54.87 | $51.27 | 17,277 |
2019-07-19 | $55.16 | $55.22 | $54.93 | $54.93 | $51.32 | 28,112 |
2019-07-18 | $55.03 | $55.16 | $54.80 | $55.16 | $51.54 | 14,065 |
2019-07-17 | $55.39 | $55.39 | $54.84 | $54.84 | $51.24 | 24,895 |
2019-07-16 | $55.38 | $55.38 | $55.18 | $55.27 | $51.64 | 58,481 |
2019-07-15 | $55.57 | $55.57 | $55.31 | $55.35 | $51.72 | 16,634 |
2019-07-12 | $55.32 | $55.45 | $55.27 | $55.45 | $51.81 | 22,893 |
2019-07-11 | $55.30 | $55.30 | $55.02 | $55.20 | $51.58 | 19,092 |
2019-07-10 | $55.00 | $55.20 | $54.99 | $55.00 | $51.39 | 41,221 |
2019-07-09 | $54.89 | $54.92 | $54.70 | $54.88 | $51.28 | 26,649 |
2019-07-08 | $55.07 | $55.08 | $54.83 | $54.91 | $51.31 | 28,845 |
2019-07-05 | $54.96 | $55.16 | $54.83 | $55.00 | $51.39 | 31,109 |
2019-07-03 | $55.10 | $55.14 | $54.89 | $55.13 | $51.51 | 12,356 |
2019-07-02 | $54.58 | $54.81 | $54.57 | $54.76 | $51.17 | 17,774 |
2019-07-01 | $54.72 | $54.94 | $54.49 | $54.72 | $51.13 | 29,944 |
2019-06-28 | $54.17 | $54.41 | $54.04 | $54.04 | $50.49 | 104,824 |
2019-06-27 | $54.07 | $54.08 | $53.96 | $54.03 | $50.48 | 10,137 |
2019-06-26 | $54.32 | $54.32 | $53.85 | $53.86 | $50.32 | 11,047 |
2019-06-25 | $54.45 | $54.45 | $54.02 | $54.02 | $50.47 | 18,132 |
2019-06-24 | $54.42 | $54.42 | $54.20 | $54.20 | $50.64 | 18,553 |
2019-06-21 | $54.37 | $54.44 | $54.23 | $54.23 | $50.67 | 14,869 |
2019-06-20 | $54.39 | $54.39 | $53.94 | $54.28 | $50.72 | 30,433 |
2019-06-19 | $53.77 | $53.84 | $53.67 | $53.77 | $50.24 | 13,749 |
2019-06-18 | $53.56 | $53.74 | $53.41 | $53.60 | $50.08 | 25,432 |
2019-06-17 | $53.28 | $53.29 | $53.11 | $53.11 | $49.62 | 10,454 |
2019-06-14 | $53.83 | $53.83 | $53.50 | $53.60 | $49.76 | 21,562 |
2019-06-13 | $53.58 | $53.69 | $53.50 | $53.56 | $49.72 | 14,406 |
2019-06-12 | $53.68 | $53.68 | $53.41 | $53.41 | $49.58 | 10,495 |
2019-06-11 | $53.98 | $53.98 | $53.51 | $53.56 | $49.72 | 12,862 |
2019-06-10 | $53.74 | $53.78 | $53.52 | $53.58 | $49.74 | 16,582 |
2019-06-07 | $53.34 | $53.52 | $53.34 | $53.35 | $49.53 | 19,306 |
2019-06-06 | $52.82 | $53.21 | $52.80 | $53.04 | $49.24 | 23,655 |
2019-06-05 | $52.81 | $52.81 | $52.37 | $52.71 | $48.93 | 31,014 |
2019-06-04 | $51.86 | $52.46 | $51.86 | $52.45 | $48.69 | 46,756 |
2019-06-03 | $51.22 | $51.50 | $51.16 | $51.44 | $47.75 | 50,119 |
2019-05-31 | $51.33 | $51.33 | $50.95 | $50.99 | $47.34 | 177,197 |
2019-05-30 | $51.90 | $51.91 | $51.53 | $51.67 | $47.97 | 36,810 |
2019-05-29 | $51.46 | $51.80 | $51.42 | $51.78 | $48.07 | 20,418 |
2019-05-28 | $52.77 | $52.77 | $52.09 | $52.09 | $48.36 | 10,954 |
2019-05-24 | $52.69 | $52.82 | $52.61 | $52.71 | $48.93 | 16,337 |
2019-05-23 | $52.41 | $52.50 | $52.22 | $52.50 | $48.74 | 9,801 |
2019-05-22 | $53.26 | $53.26 | $53.02 | $53.13 | $49.32 | 25,399 |
2019-05-21 | $53.14 | $53.34 | $53.14 | $53.29 | $49.47 | 12,390 |
2019-05-20 | $53.02 | $53.03 | $52.76 | $52.96 | $49.16 | 18,758 |
2019-05-17 | $52.97 | $53.37 | $52.87 | $53.02 | $49.22 | 28,219 |
2019-05-16 | $53.19 | $53.49 | $53.17 | $53.27 | $49.45 | 38,866 |
2019-05-15 | $52.41 | $52.91 | $52.34 | $52.78 | $49.00 | 15,913 |
2019-05-14 | $52.69 | $53.01 | $52.63 | $52.63 | $48.86 | 28,083 |
2019-05-13 | $52.52 | $52.52 | $52.15 | $52.29 | $48.54 | 20,785 |
2019-05-10 | $52.93 | $53.41 | $52.39 | $53.30 | $49.48 | 21,848 |
2019-05-09 | $52.83 | $53.06 | $52.57 | $53.03 | $49.23 | 13,649 |
2019-05-08 | $53.17 | $53.48 | $53.15 | $53.15 | $49.34 | 22,624 |
2019-05-07 | $53.72 | $53.72 | $52.93 | $53.25 | $49.43 | 51,196 |
2019-05-06 | $53.71 | $54.20 | $53.71 | $54.08 | $50.20 | 25,985 |
2019-05-03 | $54.08 | $54.43 | $54.08 | $54.41 | $50.51 | 27,026 |
2019-05-02 | $53.96 | $54.28 | $53.76 | $53.99 | $50.12 | 18,152 |
2019-05-01 | $54.54 | $54.60 | $54.05 | $54.16 | $50.28 | 38,745 |
2019-04-30 | $54.29 | $54.59 | $54.14 | $54.59 | $50.68 | 36,160 |
2019-04-29 | $53.99 | $54.33 | $53.99 | $54.29 | $50.40 | 23,296 |
2019-04-26 | $53.88 | $54.04 | $53.75 | $53.96 | $50.09 | 35,635 |
2019-04-25 | $53.78 | $54.02 | $53.58 | $53.82 | $49.96 | 42,507 |
2019-04-24 | $53.89 | $54.07 | $53.83 | $53.97 | $50.10 | 28,963 |
2019-04-23 | $54.11 | $54.11 | $53.90 | $54.00 | $50.13 | 27,737 |
2019-04-22 | $53.61 | $53.87 | $53.50 | $53.80 | $49.94 | 34,714 |
2019-04-18 | $53.56 | $53.83 | $53.56 | $53.77 | $49.92 | 11,726 |
2019-04-17 | $54.01 | $54.01 | $53.69 | $53.77 | $49.92 | 16,622 |
2019-04-16 | $54.03 | $54.03 | $53.77 | $53.81 | $49.95 | 19,753 |
2019-04-15 | $53.93 | $53.93 | $53.55 | $53.70 | $49.85 | 16,340 |
2019-04-12 | $53.76 | $53.77 | $53.51 | $53.69 | $49.84 | 16,843 |
2019-04-11 | $53.50 | $53.50 | $53.17 | $53.37 | $49.55 | 9,852 |
2019-04-10 | $53.55 | $53.55 | $53.15 | $53.28 | $49.46 | 21,568 |
2019-04-09 | $53.58 | $53.58 | $53.07 | $53.22 | $49.41 | 14,390 |
2019-04-08 | $53.52 | $53.53 | $53.34 | $53.52 | $49.68 | 17,678 |
2019-04-05 | $53.35 | $53.47 | $53.26 | $53.46 | $49.63 | 11,256 |
2019-04-04 | $53.05 | $53.31 | $53.05 | $53.27 | $49.45 | 17,304 |
2019-04-03 | $53.26 | $53.27 | $52.87 | $53.08 | $49.28 | 26,498 |
2019-04-02 | $53.05 | $53.16 | $52.97 | $53.05 | $49.25 | 19,871 |
2019-04-01 | $52.98 | $53.20 | $52.94 | $53.16 | $49.35 | 12,694 |
2019-03-29 | $52.41 | $52.64 | $52.27 | $52.56 | $48.79 | 11,954 |
2019-03-28 | $52.34 | $52.44 | $52.04 | $52.33 | $48.58 | 17,236 |
2019-03-27 | $52.67 | $52.67 | $51.98 | $52.18 | $48.44 | 19,676 |
2019-03-26 | $52.51 | $52.51 | $52.17 | $52.40 | $48.64 | 14,664 |
2019-03-25 | $52.00 | $52.03 | $51.75 | $51.86 | $48.14 | 29,101 |
2019-03-22 | $52.67 | $52.67 | $52.00 | $52.03 | $48.30 | 22,034 |
2019-03-21 | $52.65 | $53.12 | $52.58 | $53.01 | $49.21 | 29,797 |
2019-03-20 | $52.73 | $53.09 | $52.61 | $52.62 | $48.85 | 29,732 |
2019-03-19 | $53.55 | $53.69 | $53.08 | $53.17 | $49.10 | 37,036 |
2019-03-18 | $53.13 | $53.43 | $53.13 | $53.36 | $49.28 | 63,469 |
2019-03-15 | $53.03 | $53.30 | $52.93 | $53.14 | $49.07 | 23,666 |
2019-03-14 | $52.79 | $53.02 | $52.79 | $52.91 | $48.86 | 30,311 |
2019-03-13 | $52.76 | $53.06 | $52.60 | $52.87 | $48.82 | 20,695 |
2019-03-12 | $52.45 | $52.61 | $52.39 | $52.50 | $48.48 | 13,054 |
2019-03-11 | $51.85 | $52.44 | $51.85 | $52.38 | $48.37 | 30,417 |
2019-03-08 | $51.48 | $51.78 | $51.38 | $51.70 | $47.74 | 42,258 |
2019-03-07 | $51.82 | $51.96 | $51.68 | $51.78 | $47.82 | 24,742 |
2019-03-06 | $52.49 | $52.49 | $52.03 | $52.14 | $48.15 | 24,620 |
2019-03-05 | $52.64 | $52.64 | $52.34 | $52.50 | $48.48 | 22,805 |
2019-03-04 | $52.97 | $52.97 | $52.11 | $52.56 | $48.54 | 68,391 |
2019-03-01 | $53.01 | $53.01 | $52.55 | $52.81 | $48.77 | 44,490 |
2019-02-28 | $52.57 | $52.69 | $52.50 | $52.54 | $48.52 | 48,207 |
2019-02-27 | $52.51 | $52.76 | $52.44 | $52.64 | $48.61 | 42,594 |
2019-02-26 | $52.55 | $52.85 | $52.55 | $52.72 | $48.68 | 198,005 |
2019-02-25 | $52.81 | $52.96 | $52.71 | $52.74 | $48.70 | 51,745 |
2019-02-22 | $52.41 | $52.56 | $52.34 | $52.48 | $48.46 | 43,067 |
2019-02-21 | $52.42 | $52.42 | $52.19 | $52.39 | $48.38 | 53,897 |
2019-02-20 | $52.34 | $52.56 | $52.32 | $52.50 | $48.48 | 65,998 |
2019-02-19 | $52.01 | $52.52 | $52.01 | $52.40 | $48.39 | 151,740 |
2019-02-15 | $51.88 | $52.19 | $51.77 | $52.12 | $48.13 | 16,531 |
2019-02-14 | $51.40 | $51.66 | $51.32 | $51.47 | $47.53 | 20,371 |
2019-02-13 | $51.57 | $51.76 | $51.48 | $51.59 | $47.64 | 18,133 |
2019-02-12 | $51.14 | $51.50 | $51.14 | $51.41 | $47.48 | 21,051 |
2019-02-11 | $50.73 | $50.80 | $50.68 | $50.78 | $46.89 | 12,248 |
2019-02-08 | $50.53 | $50.71 | $50.30 | $50.71 | $46.83 | 17,893 |
2019-02-07 | $50.86 | $50.94 | $50.36 | $50.75 | $46.87 | 24,895 |
2019-02-06 | $51.24 | $51.40 | $51.19 | $51.25 | $47.33 | 65,858 |
2019-02-05 | $51.20 | $51.33 | $51.13 | $51.23 | $47.31 | 16,881 |
2019-02-04 | $51.16 | $51.16 | $50.77 | $51.14 | $47.23 | 18,154 |
2019-02-01 | $51.02 | $51.18 | $50.95 | $51.07 | $47.16 | 22,193 |
2019-01-31 | $50.43 | $50.96 | $50.36 | $50.96 | $47.06 | 11,165 |
2019-01-30 | $50.17 | $50.76 | $50.06 | $50.55 | $46.68 | 29,350 |
2019-01-29 | $50.12 | $50.16 | $49.92 | $50.04 | $46.21 | 14,286 |
2019-01-28 | $49.83 | $50.06 | $49.74 | $50.06 | $46.23 | 13,967 |
2019-01-25 | $50.38 | $50.50 | $50.21 | $50.21 | $46.37 | 18,716 |
2019-01-24 | $50.04 | $50.16 | $49.83 | $50.07 | $46.24 | 30,398 |
2019-01-23 | $50.13 | $50.41 | $49.75 | $50.14 | $46.30 | 13,268 |
2019-01-22 | $50.22 | $50.22 | $49.70 | $49.77 | $45.96 | 22,983 |
2019-01-18 | $50.34 | $50.55 | $50.14 | $50.45 | $46.59 | 22,899 |
2019-01-17 | $49.41 | $49.98 | $49.34 | $49.92 | $46.10 | 25,622 |
2019-01-16 | $49.61 | $49.70 | $49.53 | $49.57 | $45.78 | 13,143 |
2019-01-15 | $49.23 | $49.43 | $49.13 | $49.36 | $45.58 | 21,290 |
2019-01-14 | $48.98 | $49.17 | $48.98 | $49.09 | $45.33 | 159,650 |
2019-01-11 | $48.96 | $49.14 | $48.84 | $49.12 | $45.36 | 19,388 |
2019-01-10 | $48.63 | $49.12 | $48.62 | $49.02 | $45.27 | 17,959 |
2019-01-09 | $48.90 | $49.07 | $48.68 | $48.79 | $45.06 | 66,930 |
2019-01-08 | $48.94 | $48.94 | $48.46 | $48.74 | $45.01 | 18,269 |
2019-01-07 | $48.33 | $48.89 | $48.23 | $48.58 | $44.86 | 45,159 |
2019-01-04 | $47.87 | $48.37 | $47.75 | $48.37 | $44.67 | 130,593 |
2019-01-03 | $47.64 | $47.64 | $46.82 | $46.94 | $43.35 | 29,432 |
2019-01-02 | $47.37 | $47.96 | $47.37 | $47.81 | $44.15 | 27,650 |
2018-12-31 | $47.55 | $47.80 | $47.22 | $47.80 | $44.14 | 121,086 |
2018-12-28 | $47.51 | $47.99 | $47.16 | $47.35 | $43.73 | 78,726 |
2018-12-27 | $46.15 | $47.36 | $45.80 | $47.27 | $43.65 | 223,745 |
2018-12-26 | $45.12 | $46.90 | $44.67 | $46.90 | $43.31 | 100,492 |
2018-12-24 | $45.95 | $45.99 | $44.99 | $44.99 | $41.55 | 33,136 |
2018-12-21 | $46.91 | $47.65 | $46.19 | $46.19 | $42.65 | 72,205 |
2018-12-20 | $47.45 | $47.71 | $46.61 | $46.93 | $43.34 | 47,882 |
2018-12-19 | $48.25 | $49.12 | $47.56 | $47.72 | $44.06 | 27,567 |
2018-12-18 | $48.89 | $48.96 | $47.94 | $48.23 | $44.54 | 42,837 |
2018-12-17 | $49.11 | $49.30 | $48.23 | $48.46 | $44.75 | 25,958 |
2018-12-14 | $50.26 | $50.26 | $49.56 | $49.72 | $45.55 | 32,831 |
2018-12-13 | $50.81 | $50.81 | $50.38 | $50.61 | $46.37 | 31,853 |
2018-12-12 | $50.91 | $51.11 | $50.49 | $50.49 | $46.26 | 27,112 |
2018-12-11 | $51.03 | $51.03 | $50.07 | $50.34 | $46.12 | 69,063 |
2018-12-10 | $50.56 | $50.62 | $49.46 | $50.47 | $46.24 | 58,976 |
2018-12-07 | $51.46 | $51.78 | $50.42 | $50.65 | $46.41 | 56,638 |
2018-12-06 | $51.11 | $51.49 | $50.40 | $51.49 | $47.18 | 43,856 |
2018-12-04 | $53.21 | $53.21 | $51.74 | $51.74 | $47.41 | 23,982 |
2018-12-03 | $53.79 | $53.79 | $53.09 | $53.26 | $48.80 | 16,481 |
2018-11-30 | $52.59 | $53.07 | $52.47 | $53.06 | $48.61 | 52,185 |
2018-11-29 | $52.42 | $52.85 | $52.34 | $52.51 | $48.11 | 33,503 |
2018-11-28 | $51.80 | $52.53 | $51.77 | $52.50 | $48.10 | 39,480 |
2018-11-27 | $51.34 | $51.78 | $51.34 | $51.78 | $47.44 | 25,156 |
2018-11-26 | $51.31 | $51.62 | $51.31 | $51.49 | $47.18 | 18,749 |
2018-11-23 | $50.82 | $51.10 | $50.82 | $51.04 | $46.76 | 3,795 |
2018-11-21 | $51.38 | $51.62 | $51.24 | $51.24 | $46.95 | 70,696 |
2018-11-20 | $51.51 | $51.62 | $51.16 | $51.25 | $46.96 | 17,983 |
2018-11-19 | $52.47 | $52.52 | $52.04 | $52.24 | $47.86 | 11,295 |
2018-11-16 | $52.21 | $52.63 | $52.20 | $52.54 | $48.14 | 23,098 |
2018-11-15 | $51.47 | $52.22 | $51.24 | $52.14 | $47.77 | 37,620 |
2018-11-14 | $51.94 | $51.99 | $51.35 | $51.67 | $47.34 | 18,543 |
2018-11-13 | $52.09 | $52.42 | $51.82 | $51.98 | $47.63 | 21,893 |
2018-11-12 | $52.56 | $52.57 | $52.04 | $52.04 | $47.68 | 12,049 |
2018-11-09 | $52.86 | $53.00 | $52.52 | $52.89 | $48.46 | 27,673 |
2018-11-08 | $53.23 | $53.27 | $52.92 | $53.11 | $48.66 | 17,053 |
2018-11-07 | $52.81 | $53.16 | $52.48 | $53.16 | $48.71 | 11,294 |
2018-11-06 | $52.30 | $52.43 | $52.11 | $52.33 | $47.95 | 22,619 |
2018-11-05 | $52.04 | $52.31 | $51.92 | $52.14 | $47.77 | 52,029 |
2018-11-02 | $51.82 | $52.00 | $51.18 | $51.45 | $47.14 | 14,053 |
2018-11-01 | $51.47 | $51.72 | $51.41 | $51.60 | $47.28 | 20,045 |
2018-10-31 | $51.25 | $51.81 | $51.25 | $51.32 | $47.02 | 31,987 |
2018-10-30 | $50.26 | $51.08 | $50.26 | $51.00 | $46.73 | 21,256 |
2018-10-29 | $50.97 | $50.97 | $49.80 | $50.23 | $46.02 | 23,523 |
2018-10-26 | $50.11 | $50.43 | $49.84 | $50.26 | $46.05 | 16,909 |
2018-10-25 | $50.53 | $51.04 | $50.38 | $50.72 | $46.47 | 108,176 |
2018-10-24 | $51.07 | $51.07 | $50.30 | $50.42 | $46.20 | 53,320 |
2018-10-23 | $50.83 | $51.65 | $50.82 | $51.43 | $47.12 | 56,424 |
2018-10-22 | $51.75 | $51.75 | $51.56 | $51.64 | $47.31 | 17,437 |
2018-10-19 | $52.23 | $52.44 | $52.01 | $52.19 | $47.82 | 34,795 |
2018-10-18 | $52.35 | $52.51 | $51.87 | $52.04 | $47.68 | 32,762 |
2018-10-17 | $52.17 | $52.63 | $52.17 | $52.48 | $48.08 | 16,052 |
2018-10-16 | $51.84 | $52.27 | $51.68 | $52.22 | $47.84 | 27,944 |
2018-10-15 | $51.53 | $51.85 | $51.53 | $51.55 | $47.23 | 519,208 |
2018-10-12 | $52.01 | $52.01 | $51.12 | $51.59 | $47.27 | 41,700 |
2018-10-11 | $52.52 | $52.56 | $51.01 | $51.42 | $47.11 | 37,900 |
2018-10-10 | $54.19 | $54.19 | $52.69 | $52.69 | $48.28 | 56,500 |
2018-10-09 | $54.13 | $54.26 | $53.95 | $54.09 | $49.56 | 38,094 |
2018-10-08 | $53.90 | $54.24 | $53.89 | $54.19 | $49.65 | 30,983 |
2018-10-05 | $54.36 | $54.36 | $53.76 | $53.90 | $49.38 | 21,937 |
2018-10-04 | $53.92 | $54.10 | $53.79 | $54.04 | $49.51 | 25,364 |
2018-10-03 | $54.20 | $54.39 | $53.96 | $54.09 | $49.56 | 55,177 |
2018-10-02 | $53.88 | $54.12 | $53.88 | $54.03 | $49.50 | 55,020 |
2018-10-01 | $53.78 | $54.01 | $53.78 | $53.85 | $49.34 | 13,796 |
2018-09-28 | $53.57 | $53.74 | $53.46 | $53.46 | $48.98 | 20,154 |
2018-09-27 | $53.68 | $53.90 | $53.59 | $53.63 | $49.14 | 19,132 |
2018-09-26 | $53.94 | $54.09 | $53.61 | $53.64 | $49.15 | 31,054 |
2018-09-25 | $54.77 | $54.77 | $54.20 | $54.20 | $49.39 | 18,786 |
2018-09-24 | $54.83 | $54.83 | $54.35 | $54.44 | $49.61 | 15,905 |
2018-09-21 | $54.88 | $54.95 | $54.71 | $54.71 | $49.86 | 23,487 |
2018-09-20 | $54.49 | $54.82 | $54.47 | $54.70 | $49.85 | 28,959 |
2018-09-19 | $54.28 | $54.34 | $54.24 | $54.34 | $49.52 | 14,188 |
2018-09-18 | $53.78 | $54.19 | $53.78 | $54.04 | $49.25 | 12,014 |
2018-09-17 | $54.09 | $54.09 | $53.73 | $53.78 | $49.01 | 32,717 |
2018-09-14 | $53.84 | $53.84 | $53.70 | $53.80 | $49.03 | 31,895 |
2018-09-13 | $53.58 | $53.76 | $53.58 | $53.72 | $48.96 | 14,154 |
2018-09-12 | $53.46 | $53.68 | $53.42 | $53.47 | $48.73 | 59,753 |
2018-09-11 | $53.32 | $53.54 | $53.31 | $53.43 | $48.69 | 15,387 |
2018-09-10 | $53.60 | $53.60 | $53.41 | $53.50 | $48.76 | 9,314 |
2018-09-07 | $53.30 | $53.42 | $53.23 | $53.36 | $48.63 | 11,859 |
2018-09-06 | $53.60 | $53.60 | $53.32 | $53.40 | $48.66 | 13,979 |
2018-09-05 | $53.42 | $53.59 | $53.36 | $53.54 | $48.79 | 38,358 |
2018-09-04 | $53.43 | $53.44 | $53.25 | $53.36 | $48.63 | 10,963 |
2018-08-31 | $53.52 | $53.52 | $53.25 | $53.50 | $48.76 | 18,881 |
2018-08-30 | $53.76 | $53.76 | $53.40 | $53.50 | $48.76 | 21,902 |
2018-08-29 | $53.58 | $53.93 | $53.58 | $53.81 | $49.04 | 30,726 |
2018-08-28 | $54.04 | $54.04 | $53.65 | $53.73 | $48.97 | 17,431 |
2018-08-27 | $53.47 | $53.79 | $53.47 | $53.73 | $48.97 | 16,817 |
2018-08-24 | $53.25 | $53.39 | $53.20 | $53.39 | $48.66 | 15,672 |
2018-08-23 | $53.07 | $53.26 | $53.01 | $53.08 | $48.37 | 12,378 |
2018-08-22 | $53.33 | $53.35 | $53.20 | $53.28 | $48.56 | 21,403 |
2018-08-21 | $53.41 | $53.55 | $53.36 | $53.40 | $48.66 | 26,492 |
2018-08-20 | $53.07 | $53.22 | $53.07 | $53.17 | $48.45 | 8,819 |
2018-08-17 | $52.86 | $53.18 | $52.81 | $53.09 | $48.38 | 19,853 |
2018-08-16 | $52.54 | $52.92 | $52.54 | $52.80 | $48.12 | 41,026 |
2018-08-15 | $52.21 | $52.27 | $51.97 | $52.25 | $47.62 | 20,490 |
2018-08-14 | $52.40 | $52.57 | $52.40 | $52.49 | $47.84 | 24,902 |
2018-08-13 | $52.58 | $52.58 | $52.22 | $52.31 | $47.67 | 21,010 |
2018-08-10 | $52.63 | $52.66 | $52.44 | $52.59 | $47.93 | 12,146 |
2018-08-09 | $53.05 | $53.05 | $52.95 | $52.95 | $48.25 | 21,096 |
2018-08-08 | $53.05 | $53.18 | $52.98 | $53.16 | $48.45 | 24,574 |
2018-08-07 | $53.17 | $53.25 | $53.10 | $53.20 | $48.48 | 11,963 |
2018-08-06 | $52.74 | $53.02 | $52.74 | $52.99 | $48.29 | 8,581 |
2018-08-03 | $52.61 | $52.84 | $52.61 | $52.74 | $48.06 | 7,053 |
2018-08-02 | $52.14 | $52.49 | $52.14 | $52.39 | $47.74 | 15,209 |
2018-08-01 | $52.66 | $52.66 | $52.36 | $52.49 | $47.84 | 8,263 |
2018-07-31 | $52.71 | $52.82 | $52.63 | $52.71 | $48.04 | 11,622 |
2018-07-30 | $52.59 | $52.70 | $52.52 | $52.58 | $47.92 | 10,313 |
2018-07-27 | $52.49 | $52.49 | $52.25 | $52.42 | $47.77 | 17,546 |
2018-07-26 | $52.38 | $52.61 | $52.38 | $52.52 | $47.86 | 10,306 |
2018-07-25 | $52.10 | $52.26 | $51.86 | $52.22 | $47.59 | 15,247 |
2018-07-24 | $51.82 | $52.10 | $51.82 | $52.02 | $47.41 | 12,605 |
2018-07-23 | $51.53 | $51.72 | $51.44 | $51.63 | $47.05 | 12,927 |
2018-07-20 | $51.41 | $51.56 | $51.40 | $51.49 | $46.92 | 11,646 |
2018-07-19 | $51.60 | $51.66 | $51.48 | $51.49 | $46.92 | 14,553 |
2018-07-18 | $51.73 | $51.86 | $51.73 | $51.82 | $47.22 | 44,843 |
2018-07-17 | $51.58 | $51.76 | $51.49 | $51.69 | $47.11 | 21,522 |
2018-07-16 | $51.35 | $51.56 | $51.35 | $51.46 | $46.90 | 9,723 |
2018-07-13 | $51.55 | $51.55 | $51.35 | $51.37 | $46.81 | 14,205 |
2018-07-12 | $51.33 | $51.50 | $51.32 | $51.48 | $46.91 | 24,889 |
2018-07-11 | $51.60 | $51.60 | $51.17 | $51.23 | $46.69 | 9,876 |
2018-07-10 | $51.57 | $51.71 | $51.55 | $51.69 | $47.11 | 12,429 |
2018-07-09 | $51.28 | $51.47 | $51.28 | $51.42 | $46.86 | 24,798 |
2018-07-06 | $50.70 | $51.05 | $50.70 | $50.98 | $46.46 | 7,229 |
2018-07-05 | $50.52 | $50.63 | $50.50 | $50.62 | $46.13 | 11,154 |
2018-07-03 | $50.57 | $50.59 | $50.49 | $50.53 | $46.05 | 4,769 |
2018-07-02 | $50.43 | $50.69 | $50.39 | $50.69 | $45.92 | 14,716 |
2018-06-29 | $50.94 | $51.23 | $50.89 | $50.89 | $46.10 | 17,687 |
2018-06-28 | $50.52 | $50.85 | $50.49 | $50.85 | $46.06 | 13,638 |
2018-06-27 | $50.72 | $51.06 | $50.49 | $50.53 | $45.77 | 13,598 |
2018-06-26 | $50.79 | $50.81 | $50.61 | $50.74 | $45.96 | 12,822 |
2018-06-25 | $50.74 | $50.81 | $50.51 | $50.77 | $45.99 | 10,635 |
2018-06-22 | $51.06 | $51.44 | $51.06 | $51.37 | $46.53 | 9,783 |
2018-06-21 | $50.99 | $51.12 | $50.85 | $50.91 | $46.11 | 11,086 |
2018-06-20 | $51.40 | $51.40 | $51.18 | $51.22 | $46.40 | 18,233 |
2018-06-19 | $51.14 | $51.29 | $51.06 | $51.28 | $46.45 | 14,533 |
2018-06-18 | $51.39 | $51.45 | $51.24 | $51.41 | $46.57 | 11,384 |
2018-06-15 | $51.69 | $51.69 | $51.37 | $51.67 | $46.80 | 13,753 |
2018-06-14 | $51.69 | $51.73 | $51.61 | $51.68 | $46.81 | 19,827 |
2018-06-13 | $51.98 | $52.04 | $51.82 | $51.83 | $46.95 | 17,727 |
2018-06-12 | $51.97 | $52.07 | $51.85 | $51.90 | $47.01 | 9,707 |
2018-06-11 | $52.19 | $52.25 | $52.15 | $52.18 | $47.26 | 11,486 |
2018-06-08 | $51.90 | $52.03 | $51.80 | $52.03 | $47.13 | 8,570 |
2018-06-07 | $51.75 | $52.04 | $51.75 | $51.83 | $46.95 | 12,898 |
2018-06-06 | $51.28 | $51.56 | $51.26 | $51.51 | $46.66 | 9,983 |
2018-06-05 | $51.26 | $51.26 | $50.98 | $51.12 | $46.30 | 16,207 |
2018-06-04 | $51.31 | $51.50 | $51.21 | $51.26 | $46.43 | 11,939 |
2018-06-01 | $51.18 | $51.26 | $51.06 | $51.06 | $46.25 | 14,899 |
2018-05-31 | $50.92 | $50.92 | $50.75 | $50.83 | $46.04 | 16,236 |
2018-05-30 | $50.68 | $51.22 | $50.67 | $51.15 | $46.33 | 7,190 |
2018-05-29 | $50.76 | $50.76 | $50.05 | $50.33 | $45.59 | 40,720 |
2018-05-25 | $51.20 | $51.20 | $50.99 | $51.04 | $46.23 | 5,419 |
2018-05-24 | $51.24 | $51.40 | $51.14 | $51.34 | $46.51 | 8,114 |
2018-05-23 | $51.35 | $51.56 | $51.28 | $51.55 | $46.69 | 8,977 |
2018-05-22 | $52.02 | $52.02 | $51.71 | $51.71 | $46.84 | 21,671 |
2018-05-21 | $51.70 | $51.79 | $51.68 | $51.69 | $46.82 | 6,254 |
2018-05-18 | $51.51 | $51.51 | $51.33 | $51.42 | $46.58 | 15,079 |
2018-05-17 | $51.57 | $51.78 | $51.57 | $51.61 | $46.75 | 9,198 |
2018-05-16 | $51.53 | $51.81 | $51.50 | $51.64 | $46.78 | 10,410 |
2018-05-15 | $51.47 | $51.56 | $51.33 | $51.33 | $46.49 | 8,299 |
2018-05-14 | $51.86 | $51.88 | $51.67 | $51.67 | $46.80 | 10,426 |
2018-05-11 | $51.46 | $51.64 | $51.46 | $51.59 | $46.73 | 8,668 |
2018-05-10 | $51.18 | $51.50 | $51.15 | $51.38 | $46.54 | 9,622 |
2018-05-09 | $50.55 | $51.00 | $50.50 | $50.91 | $46.11 | 20,014 |
2018-05-08 | $50.23 | $50.41 | $50.17 | $50.41 | $45.66 | 7,761 |
2018-05-07 | $50.42 | $50.54 | $50.22 | $50.34 | $45.60 | 3,443 |
2018-05-04 | $49.92 | $50.39 | $49.92 | $50.17 | $45.44 | 12,034 |
2018-05-03 | $49.81 | $49.81 | $49.17 | $49.70 | $45.02 | 8,120 |
2018-05-02 | $50.19 | $50.29 | $49.86 | $49.86 | $45.16 | 9,955 |
2018-05-01 | $50.41 | $50.41 | $50.05 | $50.19 | $45.46 | 11,956 |
2018-04-30 | $51.09 | $51.09 | $50.61 | $50.69 | $45.92 | 4,747 |
2018-04-27 | $51.01 | $51.14 | $50.91 | $51.12 | $46.30 | 15,976 |
2018-04-26 | $50.81 | $51.14 | $50.78 | $51.04 | $46.23 | 8,880 |
2018-04-25 | $50.38 | $50.89 | $50.35 | $50.75 | $45.97 | 10,575 |
2018-04-24 | $51.32 | $51.41 | $50.48 | $50.64 | $45.87 | 8,239 |
2018-04-23 | $50.99 | $51.14 | $50.98 | $50.98 | $46.18 | 7,340 |
2018-04-20 | $51.39 | $51.39 | $50.93 | $50.97 | $46.17 | 12,261 |
2018-04-19 | $51.30 | $51.33 | $51.05 | $51.31 | $46.48 | 5,217 |
2018-04-18 | $51.56 | $51.59 | $51.40 | $51.42 | $46.58 | 7,925 |
2018-04-17 | $51.47 | $51.54 | $51.40 | $51.45 | $46.60 | 9,378 |
2018-04-16 | $51.00 | $51.40 | $51.00 | $51.18 | $46.36 | 9,251 |
2018-04-13 | $51.00 | $51.00 | $50.61 | $50.81 | $46.02 | 7,914 |
2018-04-12 | $51.04 | $51.15 | $51.02 | $51.09 | $46.28 | 5,403 |
2018-04-11 | $50.55 | $50.70 | $50.55 | $50.57 | $45.81 | 11,183 |
2018-04-10 | $50.72 | $50.96 | $50.59 | $50.87 | $46.08 | 13,095 |
2018-04-09 | $50.01 | $50.59 | $50.01 | $50.28 | $45.54 | 10,731 |
2018-04-06 | $50.44 | $50.57 | $49.55 | $49.57 | $44.90 | 12,952 |
2018-04-05 | $50.64 | $50.98 | $50.64 | $50.84 | $46.05 | 19,617 |
2018-04-04 | $49.29 | $50.54 | $49.29 | $50.54 | $45.78 | 5,641 |
2018-04-03 | $49.58 | $49.91 | $49.30 | $49.91 | $45.21 | 17,449 |
2018-04-02 | $50.35 | $50.35 | $48.74 | $49.32 | $44.67 | 12,554 |
2018-03-29 | $50.12 | $50.57 | $49.99 | $50.44 | $45.69 | 10,192 |
2018-03-28 | $50.00 | $50.22 | $49.78 | $49.90 | $45.20 | 44,185 |
2018-03-27 | $50.57 | $50.69 | $49.84 | $49.85 | $45.15 | 11,327 |
2018-03-26 | $50.13 | $50.45 | $49.53 | $50.45 | $45.70 | 11,391 |
2018-03-23 | $50.31 | $50.41 | $49.37 | $49.37 | $44.72 | 23,943 |
2018-03-22 | $51.14 | $51.14 | $50.29 | $50.36 | $45.62 | 10,939 |
2018-03-21 | $51.78 | $52.21 | $51.78 | $52.01 | $46.84 | 8,169 |
2018-03-20 | $51.85 | $51.87 | $51.63 | $51.81 | $46.66 | 16,103 |
2018-03-19 | $52.34 | $52.34 | $51.55 | $51.77 | $46.62 | 36,465 |
2018-03-16 | $52.61 | $52.71 | $52.37 | $52.37 | $47.16 | 31,942 |
2018-03-15 | $52.48 | $52.59 | $52.27 | $52.35 | $47.15 | 13,635 |
2018-03-14 | $52.71 | $52.75 | $52.30 | $52.41 | $47.20 | 109,119 |
2018-03-13 | $53.32 | $53.32 | $52.76 | $52.80 | $47.55 | 10,772 |
2018-03-12 | $53.16 | $53.30 | $53.09 | $53.30 | $48.00 | 10,191 |
2018-03-09 | $52.75 | $53.20 | $52.75 | $53.14 | $47.86 | 25,002 |
2018-03-08 | $52.33 | $52.36 | $52.05 | $52.29 | $47.09 | 13,311 |
2018-03-07 | $51.92 | $52.19 | $51.65 | $52.14 | $46.96 | 8,243 |
2018-03-06 | $52.25 | $52.27 | $52.01 | $52.26 | $47.06 | 8,727 |
2018-03-05 | $51.81 | $52.28 | $51.81 | $52.27 | $47.07 | 6,669 |
2018-03-02 | $51.29 | $51.66 | $50.98 | $51.66 | $46.52 | 41,729 |
2018-03-01 | $52.14 | $52.21 | $51.18 | $51.23 | $46.14 | 32,281 |
2018-02-28 | $52.98 | $53.06 | $52.42 | $52.42 | $47.21 | 7,954 |
2018-02-27 | $53.42 | $53.54 | $52.99 | $53.01 | $47.74 | 19,726 |
2018-02-26 | $52.90 | $53.40 | $52.90 | $53.39 | $48.08 | 8,538 |
2018-02-23 | $52.09 | $52.55 | $52.09 | $52.48 | $47.26 | 12,457 |
2018-02-22 | $52.21 | $52.41 | $51.85 | $51.89 | $46.73 | 9,602 |
2018-02-21 | $52.49 | $52.72 | $52.12 | $52.12 | $46.94 | 8,039 |
2018-02-20 | $52.42 | $52.50 | $52.09 | $52.12 | $46.94 | 9,429 |
2018-02-16 | $52.53 | $53.03 | $52.53 | $52.70 | $47.46 | 12,960 |
2018-02-15 | $52.46 | $52.58 | $52.09 | $52.58 | $47.35 | 49,265 |
2018-02-14 | $51.58 | $52.16 | $51.57 | $52.11 | $46.93 | 62,650 |
2018-02-13 | $51.14 | $51.53 | $51.14 | $51.39 | $46.28 | 10,338 |
2018-02-12 | $51.07 | $51.64 | $50.87 | $51.53 | $46.41 | 13,793 |
2018-02-09 | $50.58 | $50.80 | $49.36 | $50.80 | $45.75 | 26,266 |
2018-02-08 | $51.70 | $51.70 | $50.63 | $50.65 | $45.61 | 26,906 |
2018-02-07 | $51.92 | $52.57 | $51.88 | $51.88 | $46.72 | 20,178 |
2018-02-06 | $50.61 | $52.13 | $50.50 | $52.13 | $46.95 | 23,293 |
2018-02-05 | $53.08 | $53.40 | $51.08 | $51.34 | $46.24 | 22,419 |
2018-02-02 | $54.39 | $54.39 | $53.66 | $53.71 | $48.37 | 14,494 |
2018-02-01 | $54.73 | $55.06 | $54.68 | $54.93 | $49.47 | 9,109 |
2018-01-31 | $55.02 | $55.02 | $54.55 | $54.73 | $49.29 | 10,804 |
2018-01-30 | $55.09 | $55.28 | $54.84 | $54.87 | $49.42 | 8,335 |
2018-01-29 | $55.71 | $55.82 | $55.54 | $55.58 | $50.05 | 15,530 |
2018-01-26 | $55.37 | $55.81 | $55.37 | $55.81 | $50.26 | 10,337 |
2018-01-25 | $55.39 | $55.39 | $55.07 | $55.19 | $49.70 | 14,480 |
2018-01-24 | $55.19 | $55.28 | $55.00 | $55.19 | $49.70 | 15,035 |
2018-01-23 | $55.07 | $55.10 | $54.97 | $55.06 | $49.59 | 23,521 |
2018-01-22 | $54.77 | $55.07 | $54.77 | $55.07 | $49.60 | 20,514 |
2018-01-19 | $54.49 | $54.62 | $54.45 | $54.61 | $49.18 | 12,677 |
2018-01-18 | $54.51 | $54.56 | $54.40 | $54.43 | $49.02 | 17,821 |
2018-01-17 | $54.28 | $54.65 | $54.12 | $54.52 | $49.10 | 15,537 |
2018-01-16 | $54.37 | $54.40 | $54.04 | $54.18 | $48.79 | 18,500 |
2018-01-12 | $53.99 | $54.25 | $53.99 | $54.20 | $48.81 | 18,103 |
2018-01-11 | $53.59 | $53.86 | $53.59 | $53.81 | $48.46 | 30,265 |
2018-01-10 | $53.42 | $53.58 | $53.42 | $53.48 | $48.16 | 12,813 |
2018-01-09 | $53.55 | $53.65 | $53.42 | $53.42 | $48.11 | 78,831 |
2018-01-08 | $53.23 | $53.40 | $53.21 | $53.39 | $48.08 | 67,406 |
2018-01-05 | $53.14 | $53.34 | $53.08 | $53.34 | $48.04 | 10,066 |
2018-01-04 | $53.18 | $53.18 | $53.07 | $53.12 | $47.84 | 8,815 |
2018-01-03 | $52.55 | $52.86 | $52.55 | $52.83 | $47.58 | 13,546 |
2018-01-02 | $52.61 | $52.61 | $52.44 | $52.53 | $47.31 | 14,238 |
2017-12-29 | $52.66 | $52.66 | $52.42 | $52.42 | $47.21 | 129,825 |
2017-12-28 | $52.50 | $52.51 | $52.45 | $52.51 | $47.29 | 34,316 |
2017-12-27 | $52.51 | $52.51 | $52.37 | $52.46 | $47.25 | 15,730 |
2017-12-26 | $52.56 | $52.56 | $52.39 | $52.40 | $47.19 | 25,036 |
2017-12-22 | $52.66 | $52.66 | $52.37 | $52.49 | $47.27 | 33,151 |
2017-12-21 | $52.37 | $52.66 | $52.37 | $52.54 | $47.32 | 19,004 |
2017-12-20 | $52.62 | $52.66 | $52.48 | $52.56 | $47.08 | 30,173 |
2017-12-19 | $52.82 | $52.82 | $52.53 | $52.58 | $47.09 | 9,386 |
2017-12-18 | $52.72 | $52.77 | $52.64 | $52.69 | $47.19 | 284,191 |
2017-12-15 | $52.24 | $52.51 | $52.24 | $52.35 | $46.89 | 14,556 |
2017-12-14 | $52.37 | $52.37 | $52.00 | $52.02 | $46.59 | 8,125 |
2017-12-13 | $52.40 | $52.46 | $52.32 | $52.32 | $46.86 | 6,032 |
2017-12-12 | $52.38 | $52.48 | $52.38 | $52.44 | $46.97 | 5,336 |
2017-12-11 | $51.83 | $52.13 | $51.83 | $52.08 | $46.65 | 6,289 |
2017-12-08 | $51.79 | $51.93 | $51.72 | $51.93 | $46.51 | 6,450 |
2017-12-07 | $51.61 | $51.76 | $51.61 | $51.64 | $46.25 | 8,149 |
2017-12-06 | $51.75 | $51.82 | $51.65 | $51.65 | $46.26 | 86,814 |
2017-12-05 | $52.15 | $52.15 | $51.82 | $51.84 | $46.43 | 9,510 |
2017-12-04 | $52.25 | $52.35 | $52.03 | $52.03 | $46.60 | 5,666 |
2017-12-01 | $51.77 | $51.84 | $51.33 | $51.68 | $46.29 | 13,996 |
2017-11-30 | $51.62 | $52.01 | $51.59 | $51.81 | $46.40 | 12,885 |
2017-11-29 | $51.08 | $51.48 | $51.08 | $51.36 | $46.00 | 7,878 |
2017-11-28 | $50.35 | $51.03 | $50.35 | $51.03 | $45.70 | 7,082 |
2017-11-27 | $50.26 | $50.37 | $50.24 | $50.24 | $45.00 | 10,717 |
2017-11-24 | $50.51 | $50.51 | $50.37 | $50.37 | $45.11 | 2,677 |
2017-11-22 | $50.37 | $50.37 | $50.27 | $50.32 | $45.07 | 3,281 |
2017-11-21 | $50.34 | $50.43 | $50.34 | $50.37 | $45.11 | 8,079 |
2017-11-20 | $50.15 | $50.17 | $50.03 | $50.17 | $44.93 | 3,663 |
2017-11-17 | $50.09 | $50.19 | $50.09 | $50.11 | $44.88 | 9,203 |
2017-11-16 | $50.04 | $50.25 | $50.04 | $50.20 | $44.97 | 8,349 |
2017-11-15 | $49.75 | $49.94 | $49.63 | $49.81 | $44.61 | 5,623 |
2017-11-14 | $50.06 | $50.09 | $49.88 | $49.99 | $44.77 | 6,660 |
2017-11-13 | $50.10 | $50.27 | $50.10 | $50.27 | $45.02 | 10,731 |
2017-11-10 | $50.22 | $50.28 | $50.20 | $50.26 | $45.01 | 2,605 |
2017-11-09 | $50.23 | $50.30 | $49.96 | $50.30 | $45.05 | 6,382 |
2017-11-08 | $50.42 | $50.43 | $50.34 | $50.40 | $45.14 | 4,753 |
2017-11-07 | $50.57 | $50.60 | $50.39 | $50.39 | $45.13 | 8,133 |
2017-11-06 | $50.51 | $50.60 | $50.44 | $50.60 | $45.32 | 10,657 |
2017-11-03 | $50.54 | $50.54 | $50.40 | $50.53 | $45.26 | 9,221 |
2017-11-02 | $50.46 | $50.46 | $50.37 | $50.39 | $45.13 | 3,545 |
2017-11-01 | $50.56 | $50.60 | $50.47 | $50.52 | $45.25 | 8,464 |
2017-10-31 | $50.25 | $50.40 | $50.25 | $50.38 | $45.12 | 8,933 |
2017-10-30 | $50.36 | $50.38 | $50.29 | $50.30 | $45.05 | 5,379 |
2017-10-27 | $50.68 | $50.68 | $50.55 | $50.59 | $45.31 | 9,027 |
2017-10-26 | $50.71 | $50.84 | $50.66 | $50.72 | $45.43 | 7,573 |
2017-10-25 | $50.68 | $50.68 | $50.41 | $50.64 | $45.36 | 6,049 |
2017-10-24 | $50.83 | $50.91 | $50.78 | $50.84 | $45.54 | 7,805 |
2017-10-23 | $50.93 | $50.99 | $50.75 | $50.79 | $45.49 | 50,288 |
2017-10-20 | $50.85 | $50.88 | $50.71 | $50.88 | $45.57 | 12,454 |
2017-10-19 | $50.38 | $50.64 | $50.38 | $50.61 | $45.33 | 4,359 |
2017-10-18 | $50.58 | $50.61 | $50.50 | $50.54 | $45.27 | 11,986 |
2017-10-17 | $50.53 | $50.53 | $50.39 | $50.46 | $45.19 | 1,170 |
2017-10-16 | $50.37 | $50.51 | $50.37 | $50.44 | $45.17 | 5,221 |
2017-10-13 | $50.33 | $50.46 | $50.33 | $50.40 | $45.14 | 5,551 |
2017-10-12 | $50.49 | $50.51 | $50.37 | $50.37 | $45.11 | 5,856 |
2017-10-11 | $50.59 | $50.63 | $50.59 | $50.60 | $45.32 | 2,929 |
2017-10-10 | $50.60 | $50.67 | $50.56 | $50.67 | $45.38 | 3,068 |
2017-10-09 | $50.51 | $50.51 | $50.36 | $50.37 | $45.11 | 4,365 |
2017-10-06 | $50.70 | $50.70 | $50.48 | $50.54 | $45.26 | 16,549 |
2017-10-05 | $50.54 | $50.78 | $50.54 | $50.68 | $45.39 | 9,262 |
2017-10-04 | $50.61 | $50.61 | $50.45 | $50.49 | $45.22 | 2,564 |
2017-10-03 | $50.44 | $50.51 | $50.32 | $50.50 | $45.23 | 5,592 |
2017-10-02 | $50.08 | $50.33 | $50.08 | $50.28 | $45.03 | 6,213 |
2017-09-29 | $49.92 | $49.96 | $49.80 | $49.96 | $44.74 | 10,197 |
2017-09-28 | $49.86 | $49.93 | $49.79 | $49.90 | $44.69 | 5,069 |
2017-09-27 | $49.96 | $49.96 | $49.75 | $49.90 | $44.69 | 12,894 |
2017-09-26 | $49.80 | $49.82 | $49.75 | $49.82 | $44.62 | 9,360 |
2017-09-25 | $50.08 | $50.13 | $49.98 | $50.06 | $44.60 | 5,868 |
2017-09-22 | $49.89 | $49.96 | $49.74 | $49.95 | $44.50 | 14,656 |
2017-09-21 | $49.96 | $49.99 | $49.94 | $49.94 | $44.50 | 5,237 |
2017-09-20 | $49.93 | $50.00 | $49.85 | $49.93 | $44.49 | 13,921 |
2017-09-19 | $49.87 | $49.96 | $49.83 | $49.94 | $44.49 | 7,810 |
2017-09-18 | $49.68 | $49.82 | $49.65 | $49.80 | $44.37 | 14,759 |
2017-09-15 | $49.40 | $49.53 | $49.40 | $49.53 | $44.12 | 3,656 |
2017-09-14 | $49.45 | $49.53 | $49.42 | $49.47 | $44.07 | 9,344 |
2017-09-13 | $49.25 | $49.47 | $49.25 | $49.47 | $44.07 | 10,402 |
2017-09-12 | $49.15 | $49.36 | $49.15 | $49.30 | $43.92 | 10,501 |
2017-09-11 | $48.77 | $49.07 | $48.77 | $49.06 | $43.71 | 9,219 |
2017-09-08 | $48.45 | $48.51 | $48.41 | $48.48 | $43.19 | 14,817 |
2017-09-07 | $48.48 | $48.48 | $48.40 | $48.44 | $43.16 | 17,497 |
2017-09-06 | $48.72 | $48.73 | $48.61 | $48.70 | $43.39 | 11,477 |
2017-09-05 | $48.65 | $48.68 | $48.29 | $48.42 | $43.14 | 4,315 |
2017-09-01 | $48.86 | $49.02 | $48.86 | $48.95 | $43.61 | 6,092 |
2017-08-31 | $48.72 | $48.78 | $48.69 | $48.77 | $43.45 | 6,947 |
2017-08-30 | $48.44 | $48.62 | $48.44 | $48.58 | $43.28 | 5,072 |
2017-08-29 | $48.31 | $48.50 | $48.21 | $48.46 | $43.18 | 14,794 |
2017-08-28 | $48.52 | $48.52 | $48.36 | $48.40 | $43.12 | 6,767 |
2017-08-25 | $48.64 | $48.64 | $48.58 | $48.62 | $43.32 | 18,801 |
2017-08-24 | $48.50 | $48.50 | $48.38 | $48.39 | $43.11 | 10,757 |
2017-08-23 | $48.47 | $48.58 | $48.47 | $48.48 | $43.19 | 10,422 |
2017-08-22 | $48.50 | $48.60 | $48.49 | $48.55 | $43.25 | 4,584 |
2017-08-21 | $48.12 | $48.25 | $48.02 | $48.23 | $42.97 | 18,603 |
2017-08-18 | $48.11 | $48.43 | $48.11 | $48.18 | $42.93 | 17,050 |
2017-08-17 | $48.63 | $48.66 | $48.31 | $48.32 | $43.05 | 6,941 |
2017-08-16 | $49.08 | $49.09 | $48.92 | $48.92 | $43.58 | 3,296 |
2017-08-15 | $49.07 | $49.07 | $48.92 | $48.99 | $43.65 | 9,607 |
2017-08-14 | $48.89 | $49.00 | $48.89 | $48.96 | $43.62 | 6,432 |
2017-08-11 | $48.66 | $48.68 | $48.52 | $48.62 | $43.32 | 3,792 |
2017-08-10 | $49.10 | $49.10 | $48.65 | $48.67 | $43.36 | 11,643 |
2017-08-09 | $49.07 | $49.15 | $49.07 | $49.09 | $43.73 | 5,984 |
2017-08-08 | $49.26 | $49.47 | $49.20 | $49.20 | $43.83 | 7,813 |
2017-08-07 | $49.46 | $49.46 | $49.25 | $49.33 | $43.95 | 6,681 |
2017-08-04 | $49.35 | $49.37 | $49.31 | $49.31 | $43.93 | 5,881 |
2017-08-03 | $49.23 | $49.33 | $49.23 | $49.24 | $43.87 | 9,446 |
2017-08-02 | $49.31 | $49.33 | $49.16 | $49.33 | $43.95 | 14,066 |
2017-08-01 | $49.29 | $49.36 | $49.23 | $49.33 | $43.95 | 8,376 |
2017-07-31 | $49.18 | $49.30 | $49.17 | $49.24 | $43.87 | 7,782 |
2017-07-28 | $49.14 | $49.14 | $48.91 | $49.09 | $43.74 | 19,514 |
2017-07-27 | $49.10 | $49.10 | $48.87 | $49.08 | $43.73 | 16,564 |
2017-07-26 | $49.10 | $49.10 | $48.96 | $48.96 | $43.62 | 2,659 |
2017-07-25 | $49.06 | $49.10 | $49.01 | $49.02 | $43.67 | 3,014 |
2017-07-24 | $48.78 | $48.83 | $48.73 | $48.79 | $43.47 | 14,987 |
2017-07-21 | $48.87 | $48.88 | $48.63 | $48.83 | $43.50 | 16,453 |
2017-07-20 | $49.01 | $49.07 | $48.93 | $49.00 | $43.65 | 4,800 |
2017-07-19 | $48.81 | $48.86 | $48.78 | $48.86 | $43.53 | 7,022 |
2017-07-18 | $48.67 | $48.72 | $48.59 | $48.69 | $43.38 | 13,242 |
2017-07-17 | $48.76 | $48.83 | $48.73 | $48.78 | $43.46 | 7,582 |
2017-07-14 | $48.56 | $48.93 | $48.56 | $48.82 | $43.50 | 12,355 |
2017-07-13 | $48.75 | $48.81 | $48.60 | $48.68 | $43.37 | 8,978 |
2017-07-12 | $48.59 | $48.70 | $48.59 | $48.64 | $43.34 | 10,766 |
2017-07-11 | $48.74 | $48.74 | $48.29 | $48.44 | $43.16 | 9,682 |
2017-07-10 | $48.60 | $48.63 | $48.53 | $48.57 | $43.27 | 6,576 |
2017-07-07 | $48.36 | $48.63 | $48.36 | $48.62 | $43.32 | 9,205 |
2017-07-06 | $48.62 | $48.78 | $48.39 | $48.46 | $43.18 | 14,738 |
2017-07-05 | $49.32 | $49.32 | $49.09 | $49.24 | $43.61 | 14,905 |
2017-07-03 | $49.00 | $49.43 | $49.00 | $49.25 | $43.62 | 5,598 |
2017-06-30 | $49.03 | $49.03 | $48.78 | $48.88 | $43.29 | 13,023 |
2017-06-29 | $49.13 | $49.13 | $48.61 | $48.83 | $43.25 | 18,827 |
2017-06-28 | $48.81 | $49.06 | $48.81 | $48.89 | $43.30 | 16,728 |
2017-06-27 | $48.81 | $48.92 | $48.59 | $48.59 | $43.03 | 13,969 |
2017-06-26 | $48.81 | $48.86 | $48.73 | $48.82 | $43.24 | 36,484 |
2017-06-23 | $48.69 | $48.75 | $48.54 | $48.61 | $43.05 | 18,463 |
2017-06-22 | $48.87 | $48.87 | $48.65 | $48.68 | $43.11 | 5,315 |
2017-06-21 | $49.00 | $49.00 | $48.68 | $48.78 | $43.20 | 7,817 |
2017-06-20 | $49.11 | $49.17 | $49.00 | $49.01 | $43.41 | 7,136 |
2017-06-19 | $49.08 | $49.33 | $49.02 | $49.25 | $43.62 | 16,690 |
2017-06-16 | $49.01 | $49.01 | $48.76 | $49.00 | $43.40 | 6,042 |
2017-06-15 | $48.68 | $48.99 | $48.68 | $48.87 | $43.28 | 10,728 |
2017-06-14 | $49.00 | $49.04 | $48.77 | $49.01 | $43.41 | 3,987 |
2017-06-13 | $49.04 | $49.09 | $48.91 | $49.05 | $43.44 | 6,693 |
2017-06-12 | $48.96 | $48.96 | $48.81 | $48.92 | $43.33 | 8,592 |
2017-06-09 | $48.75 | $48.83 | $48.58 | $48.78 | $43.20 | 10,197 |
2017-06-08 | $48.30 | $48.56 | $48.30 | $48.43 | $42.89 | 10,381 |
2017-06-07 | $48.28 | $48.40 | $48.14 | $48.36 | $42.83 | 6,976 |
2017-06-06 | $48.17 | $48.42 | $48.14 | $48.25 | $42.73 | 12,094 |
2017-06-05 | $48.29 | $48.45 | $48.29 | $48.40 | $42.86 | 16,677 |
2017-06-02 | $48.31 | $48.45 | $48.29 | $48.39 | $42.85 | 6,913 |
2017-06-01 | $48.02 | $48.36 | $48.02 | $48.33 | $42.80 | 4,341 |
2017-05-31 | $48.15 | $48.15 | $47.90 | $48.01 | $42.52 | 7,155 |
2017-05-30 | $48.08 | $48.18 | $48.08 | $48.14 | $42.63 | 4,499 |
2017-05-26 | $48.22 | $48.29 | $48.18 | $48.23 | $42.72 | 7,987 |
2017-05-25 | $48.23 | $48.35 | $48.18 | $48.23 | $42.71 | 12,269 |
2017-05-24 | $48.18 | $48.23 | $48.09 | $48.21 | $42.70 | 10,026 |
2017-05-23 | $48.04 | $48.19 | $48.04 | $48.18 | $42.67 | 3,277 |
2017-05-22 | $47.99 | $48.02 | $47.89 | $47.97 | $42.48 | 4,806 |
2017-05-19 | $47.55 | $47.97 | $47.55 | $47.79 | $42.32 | 13,668 |
2017-05-18 | $47.25 | $47.65 | $47.25 | $47.51 | $42.08 | 14,993 |
2017-05-17 | $47.76 | $47.87 | $47.43 | $47.43 | $42.01 | 13,474 |
2017-05-16 | $48.29 | $48.29 | $48.14 | $48.25 | $42.73 | 5,798 |
2017-05-15 | $48.09 | $48.29 | $48.09 | $48.29 | $42.77 | 9,027 |
2017-05-12 | $47.96 | $47.99 | $47.83 | $47.99 | $42.50 | 18,299 |
2017-05-11 | $48.16 | $48.16 | $47.90 | $48.08 | $42.58 | 11,597 |
2017-05-10 | $48.10 | $48.20 | $48.00 | $48.12 | $42.62 | 36,311 |
2017-05-09 | $48.26 | $48.35 | $48.00 | $48.08 | $42.58 | 12,598 |
2017-05-08 | $48.32 | $48.42 | $48.15 | $48.15 | $42.64 | 26,398 |
2017-05-05 | $48.13 | $48.30 | $48.08 | $48.29 | $42.77 | 31,249 |
2017-05-04 | $48.24 | $48.24 | $48.00 | $48.11 | $42.61 | 10,043 |
2017-05-03 | $47.98 | $48.18 | $47.94 | $48.15 | $42.64 | 10,725 |
2017-05-02 | $48.24 | $48.24 | $47.92 | $47.97 | $42.48 | 12,991 |
2017-05-01 | $48.33 | $48.33 | $48.03 | $48.12 | $42.62 | 30,930 |
2017-04-28 | $48.22 | $48.22 | $48.02 | $48.02 | $42.53 | 6,291 |
2017-04-27 | $48.25 | $48.27 | $48.16 | $48.24 | $42.72 | 5,200 |
2017-04-26 | $48.47 | $48.56 | $48.31 | $48.31 | $42.79 | 14,229 |
2017-04-25 | $48.22 | $48.44 | $48.22 | $48.39 | $42.86 | 5,863 |
2017-04-24 | $48.02 | $48.12 | $47.91 | $48.06 | $42.56 | 8,951 |
2017-04-21 | $47.72 | $47.72 | $47.40 | $47.52 | $42.09 | 23,031 |
2017-04-20 | $47.53 | $47.82 | $47.44 | $47.71 | $42.25 | 7,787 |
2017-04-19 | $47.78 | $47.78 | $47.38 | $47.38 | $41.96 | 11,906 |
2017-04-18 | $47.65 | $47.67 | $47.46 | $47.62 | $42.17 | 10,910 |
2017-04-17 | $47.43 | $47.80 | $47.43 | $47.80 | $42.33 | 18,635 |
2017-04-13 | $47.74 | $47.86 | $47.42 | $47.47 | $42.04 | 11,178 |
2017-04-12 | $47.87 | $47.97 | $47.81 | $47.86 | $42.39 | 8,741 |
2017-04-11 | $47.83 | $47.99 | $47.68 | $47.94 | $42.46 | 9,192 |
2017-04-10 | $48.12 | $48.31 | $48.03 | $48.10 | $42.60 | 10,138 |
2017-04-07 | $48.02 | $48.27 | $48.02 | $48.15 | $42.64 | 11,568 |
2017-04-06 | $48.04 | $48.23 | $47.89 | $48.13 | $42.63 | 7,899 |
2017-04-05 | $48.45 | $48.63 | $48.07 | $48.07 | $42.57 | 6,884 |
2017-04-04 | $48.00 | $48.22 | $47.97 | $48.18 | $42.67 | 8,259 |
2017-04-03 | $48.22 | $48.26 | $47.87 | $48.17 | $42.66 | 29,264 |
2017-03-31 | $48.33 | $48.38 | $48.17 | $48.17 | $42.66 | 13,700 |
2017-03-30 | $48.20 | $48.49 | $48.20 | $48.46 | $42.92 | 7,825 |
2017-03-29 | $48.14 | $48.24 | $48.14 | $48.21 | $42.70 | 18,381 |
2017-03-28 | $47.83 | $48.31 | $47.83 | $48.21 | $42.70 | 8,486 |
2017-03-27 | $47.57 | $47.87 | $47.21 | $47.84 | $42.37 | 10,328 |
2017-03-24 | $48.06 | $48.20 | $47.81 | $47.96 | $42.48 | 35,967 |
2017-03-23 | $48.23 | $48.62 | $48.23 | $48.27 | $42.51 | 12,928 |
2017-03-22 | $48.37 | $48.38 | $48.20 | $48.33 | $42.56 | 9,839 |
2017-03-21 | $48.99 | $49.00 | $48.26 | $48.26 | $42.50 | 13,120 |
2017-03-20 | $49.14 | $49.15 | $48.97 | $49.06 | $43.21 | 11,929 |
2017-03-17 | $49.31 | $49.37 | $49.21 | $49.21 | $43.34 | 12,264 |
2017-03-16 | $49.45 | $49.50 | $49.28 | $49.33 | $43.45 | 26,584 |
2017-03-15 | $49.22 | $49.51 | $49.14 | $49.45 | $43.55 | 6,347 |
2017-03-14 | $49.00 | $49.08 | $48.88 | $49.06 | $43.21 | 5,813 |
2017-03-13 | $49.12 | $49.25 | $49.12 | $49.21 | $43.34 | 13,696 |
2017-03-10 | $49.41 | $49.41 | $49.08 | $49.25 | $43.38 | 59,781 |
2017-03-09 | $49.03 | $49.12 | $48.95 | $48.96 | $43.12 | 9,005 |
2017-03-08 | $49.32 | $49.32 | $48.99 | $48.99 | $43.15 | 9,188 |
2017-03-07 | $49.25 | $49.28 | $49.16 | $49.17 | $43.30 | 7,081 |
2017-03-06 | $49.29 | $49.49 | $49.18 | $49.37 | $43.48 | 11,555 |
2017-03-03 | $49.59 | $49.60 | $49.41 | $49.52 | $43.61 | 25,254 |
2017-03-02 | $49.81 | $49.81 | $49.46 | $49.46 | $43.56 | 20,682 |
2017-03-01 | $49.56 | $49.94 | $49.56 | $49.82 | $43.87 | 35,836 |
2017-02-28 | $49.09 | $49.09 | $48.93 | $49.08 | $43.23 | 12,223 |
2017-02-27 | $49.06 | $49.15 | $49.02 | $49.13 | $43.27 | 17,762 |
2017-02-24 | $48.85 | $49.06 | $48.85 | $49.06 | $43.21 | 18,224 |
2017-02-23 | $49.11 | $49.12 | $48.93 | $49.10 | $43.25 | 13,768 |
2017-02-22 | $48.93 | $49.06 | $48.91 | $48.96 | $43.12 | 13,672 |
2017-02-21 | $48.86 | $49.05 | $48.86 | $49.00 | $43.15 | 11,580 |
2017-02-17 | $48.42 | $48.71 | $48.42 | $48.71 | $42.90 | 42,542 |
2017-02-16 | $48.70 | $48.71 | $48.47 | $48.65 | $42.85 | 13,838 |
2017-02-15 | $48.45 | $48.70 | $48.38 | $48.67 | $42.86 | 124,392 |
2017-02-14 | $48.09 | $48.41 | $48.09 | $48.36 | $42.59 | 9,852 |
2017-02-13 | $47.94 | $48.23 | $47.94 | $48.12 | $42.38 | 7,735 |
2017-02-10 | $47.77 | $47.94 | $47.75 | $47.89 | $42.18 | 13,179 |
2017-02-09 | $47.45 | $47.77 | $47.45 | $47.74 | $42.05 | 134,379 |
2017-02-08 | $47.37 | $47.44 | $47.15 | $47.37 | $41.72 | 23,114 |
2017-02-07 | $47.54 | $47.56 | $47.34 | $47.38 | $41.73 | 17,763 |
2017-02-06 | $47.66 | $47.66 | $47.43 | $47.49 | $41.83 | 18,500 |
2017-02-03 | $47.40 | $47.68 | $47.36 | $47.68 | $41.99 | 10,243 |
2017-02-02 | $47.09 | $47.22 | $46.99 | $47.17 | $41.54 | 7,767 |
2017-02-01 | $47.35 | $47.35 | $47.05 | $47.14 | $41.52 | 14,650 |
2017-01-31 | $47.15 | $47.23 | $46.98 | $47.17 | $41.55 | 32,631 |
2017-01-30 | $47.39 | $47.39 | $47.02 | $47.20 | $41.57 | 18,848 |
2017-01-27 | $47.63 | $47.63 | $47.48 | $47.49 | $41.83 | 15,791 |
2017-01-26 | $47.62 | $47.70 | $47.51 | $47.60 | $41.92 | 13,040 |
2017-01-25 | $47.49 | $47.68 | $47.42 | $47.62 | $41.94 | 29,452 |
2017-01-24 | $46.99 | $47.34 | $46.97 | $47.20 | $41.57 | 16,390 |
2017-01-23 | $47.09 | $47.09 | $46.79 | $46.99 | $41.38 | 17,033 |
2017-01-20 | $47.51 | $47.51 | $47.13 | $47.21 | $41.58 | 15,101 |
2017-01-19 | $47.05 | $47.17 | $46.93 | $46.97 | $41.37 | 66,288 |
2017-01-18 | $47.12 | $47.24 | $47.07 | $47.20 | $41.57 | 42,080 |
2017-01-17 | $47.32 | $47.32 | $47.03 | $47.11 | $41.49 | 19,689 |
2017-01-13 | $47.53 | $47.54 | $47.31 | $47.44 | $41.78 | 19,160 |
2017-01-12 | $47.44 | $47.44 | $47.07 | $47.28 | $41.64 | 12,547 |
2017-01-11 | $47.25 | $47.46 | $47.21 | $47.33 | $41.68 | 9,812 |
2017-01-10 | $47.25 | $47.54 | $47.25 | $47.28 | $41.64 | 11,610 |
2017-01-09 | $47.42 | $47.45 | $47.28 | $47.28 | $41.64 | 7,700 |
2017-01-06 | $47.45 | $47.68 | $47.44 | $47.60 | $41.92 | 60,230 |
2017-01-05 | $47.62 | $47.62 | $47.28 | $47.51 | $41.84 | 10,179 |
2017-01-04 | $47.51 | $47.69 | $47.51 | $47.69 | $42.00 | 26,063 |
2017-01-03 | $47.26 | $47.54 | $47.18 | $47.39 | $41.74 | 17,201 |
2016-12-30 | $47.21 | $47.31 | $46.99 | $47.00 | $41.39 | 11,858 |
2016-12-29 | $47.29 | $47.32 | $47.08 | $47.15 | $41.53 | 15,208 |
2016-12-28 | $47.51 | $47.56 | $47.26 | $47.29 | $41.64 | 11,503 |
2016-12-27 | $47.58 | $47.69 | $47.58 | $47.61 | $41.93 | 11,474 |
2016-12-23 | $47.53 | $47.55 | $47.48 | $47.53 | $41.86 | 10,488 |
2016-12-22 | $47.44 | $47.58 | $47.43 | $47.43 | $41.77 | 16,733 |
2016-12-21 | $47.84 | $47.90 | $47.80 | $47.83 | $41.89 | 9,400 |
2016-12-20 | $47.84 | $47.93 | $47.81 | $47.84 | $41.90 | 22,474 |
2016-12-19 | $47.70 | $47.74 | $47.59 | $47.69 | $41.76 | 4,290 |
2016-12-16 | $47.99 | $47.99 | $47.57 | $47.64 | $41.72 | 38,526 |
2016-12-15 | $47.62 | $47.92 | $47.52 | $47.81 | $41.87 | 12,134 |
2016-12-14 | $47.78 | $47.97 | $47.45 | $47.50 | $41.59 | 13,979 |
2016-12-13 | $47.92 | $48.01 | $47.75 | $47.94 | $41.99 | 18,420 |
2016-12-12 | $47.56 | $47.73 | $47.56 | $47.68 | $41.76 | 581,810 |
2016-12-09 | $47.28 | $47.58 | $47.28 | $47.58 | $41.66 | 88,896 |
2016-12-08 | $47.09 | $47.41 | $47.09 | $47.26 | $41.39 | 11,161 |
2016-12-07 | $46.58 | $47.12 | $46.58 | $47.06 | $41.21 | 6,524 |
2016-12-06 | $46.38 | $46.55 | $46.29 | $46.55 | $40.77 | 23,050 |
2016-12-05 | $46.31 | $46.48 | $46.23 | $46.38 | $40.62 | 19,278 |
2016-12-02 | $46.15 | $46.22 | $46.02 | $46.13 | $40.39 | 6,615 |
2016-12-01 | $46.18 | $46.35 | $46.16 | $46.24 | $40.49 | 9,126 |
2016-11-30 | $46.04 | $46.24 | $46.04 | $46.12 | $40.39 | 32,207 |
2016-11-29 | $45.88 | $45.94 | $45.68 | $45.83 | $40.14 | 11,860 |
2016-11-28 | $46.00 | $46.02 | $45.84 | $45.86 | $40.16 | 10,034 |
2016-11-25 | $46.02 | $46.09 | $45.97 | $46.08 | $40.35 | 25,024 |
2016-11-23 | $45.74 | $45.95 | $45.74 | $45.89 | $40.19 | 65,076 |
2016-11-22 | $45.81 | $45.82 | $45.57 | $45.80 | $40.11 | 7,861 |
2016-11-21 | $45.62 | $45.75 | $45.62 | $45.74 | $40.06 | 30,757 |
2016-11-18 | $45.43 | $45.57 | $45.41 | $45.57 | $39.91 | 4,355 |
2016-11-17 | $45.55 | $45.59 | $45.50 | $45.54 | $39.88 | 6,585 |
2016-11-16 | $45.61 | $45.61 | $45.37 | $45.41 | $39.77 | 15,142 |
2016-11-15 | $45.30 | $45.67 | $45.30 | $45.66 | $39.99 | 11,380 |
2016-11-14 | $45.36 | $45.40 | $45.22 | $45.30 | $39.67 | 41,092 |
2016-11-11 | $45.28 | $45.28 | $44.96 | $45.20 | $39.58 | 6,153 |
2016-11-10 | $45.16 | $45.47 | $45.07 | $45.31 | $39.68 | 11,591 |
2016-11-09 | $44.28 | $45.05 | $44.18 | $44.85 | $39.28 | 8,222 |
2016-11-08 | $43.82 | $44.18 | $43.82 | $44.06 | $38.59 | 5,082 |
2016-11-07 | $43.72 | $43.88 | $43.71 | $43.80 | $38.36 | 6,474 |
2016-11-04 | $43.06 | $43.26 | $42.98 | $43.05 | $37.70 | 4,888 |
2016-11-03 | $43.25 | $43.36 | $43.06 | $43.06 | $37.71 | 12,233 |
2016-11-02 | $43.29 | $43.35 | $43.19 | $43.19 | $37.82 | 6,026 |
2016-11-01 | $43.79 | $43.79 | $43.23 | $43.41 | $38.02 | 13,730 |
2016-10-31 | $43.70 | $43.80 | $43.67 | $43.71 | $38.28 | 6,149 |
2016-10-28 | $43.80 | $43.95 | $43.64 | $43.67 | $38.24 | 5,134 |
2016-10-27 | $43.90 | $43.98 | $43.83 | $43.84 | $38.39 | 9,944 |
2016-10-26 | $43.64 | $43.86 | $43.64 | $43.78 | $38.34 | 6,499 |
2016-10-25 | $43.76 | $43.79 | $43.71 | $43.72 | $38.29 | 41,984 |
2016-10-24 | $43.79 | $43.80 | $43.64 | $43.73 | $38.30 | 18,059 |
2016-10-21 | $43.48 | $43.66 | $43.48 | $43.63 | $38.21 | 7,093 |
2016-10-20 | $43.82 | $43.86 | $43.73 | $43.84 | $38.39 | 8,284 |
2016-10-19 | $43.94 | $43.95 | $43.90 | $43.92 | $38.46 | 3,739 |
2016-10-18 | $43.89 | $43.89 | $43.73 | $43.73 | $38.30 | 9,634 |
2016-10-17 | $43.72 | $43.72 | $43.57 | $43.57 | $38.16 | 5,894 |
2016-10-14 | $43.89 | $43.89 | $43.74 | $43.79 | $38.34 | 1,835 |
2016-10-13 | $43.72 | $43.72 | $43.67 | $43.71 | $38.28 | 3,796 |
2016-10-12 | $43.82 | $43.98 | $43.82 | $43.89 | $38.44 | 8,242 |
2016-10-11 | $43.93 | $43.97 | $43.69 | $43.80 | $38.36 | 4,106 |
2016-10-10 | $44.41 | $44.45 | $44.36 | $44.42 | $38.90 | 4,398 |
2016-10-07 | $44.12 | $44.23 | $44.00 | $44.20 | $38.71 | 4,473 |
2016-10-06 | $44.12 | $44.21 | $44.12 | $44.21 | $38.72 | 2,937 |
2016-10-05 | $44.22 | $44.28 | $44.21 | $44.21 | $38.72 | 9,859 |
2016-10-04 | $44.13 | $44.13 | $43.77 | $43.87 | $38.42 | 5,419 |
2016-10-03 | $44.06 | $44.12 | $43.93 | $44.05 | $38.58 | 7,795 |
2016-09-30 | $43.96 | $44.31 | $43.96 | $44.19 | $38.70 | 12,067 |
2016-09-29 | $44.11 | $44.20 | $43.80 | $43.80 | $38.36 | 2,419 |
2016-09-28 | $43.91 | $44.16 | $43.68 | $44.16 | $38.67 | 5,292 |
2016-09-27 | $43.86 | $43.86 | $43.76 | $43.76 | $38.32 | 6,613 |
2016-09-26 | $43.68 | $43.73 | $43.54 | $43.56 | $38.15 | 8,412 |
2016-09-23 | $44.35 | $44.40 | $44.21 | $44.24 | $38.53 | 4,102 |
2016-09-22 | $44.53 | $44.59 | $44.38 | $44.53 | $38.78 | 28,107 |
2016-09-21 | $44.01 | $44.30 | $43.93 | $44.30 | $38.58 | 8,587 |
2016-09-20 | $44.06 | $44.06 | $43.85 | $43.85 | $38.19 | 19,211 |
2016-09-19 | $43.93 | $44.13 | $43.87 | $43.87 | $38.20 | 3,093 |
2016-09-16 | $43.94 | $43.94 | $43.73 | $43.84 | $38.18 | 7,005 |
2016-09-15 | $44.00 | $44.21 | $43.96 | $44.12 | $38.42 | 11,052 |
2016-09-14 | $43.92 | $44.03 | $43.62 | $43.73 | $38.08 | 16,181 |
2016-09-13 | $44.24 | $44.24 | $43.71 | $43.83 | $38.17 | 7,259 |
2016-09-12 | $43.72 | $44.60 | $43.70 | $44.49 | $38.74 | 15,071 |
2016-09-09 | $44.61 | $44.61 | $44.03 | $44.03 | $38.34 | 14,941 |
2016-09-08 | $44.85 | $44.97 | $44.78 | $44.97 | $39.16 | 7,676 |
2016-09-07 | $44.89 | $44.89 | $44.81 | $44.84 | $39.05 | 8,148 |
2016-09-06 | $44.93 | $44.93 | $44.80 | $44.89 | $39.09 | 4,340 |
2016-09-02 | $44.90 | $44.90 | $44.72 | $44.83 | $39.04 | 4,990 |
2016-09-01 | $44.60 | $44.62 | $44.37 | $44.62 | $38.86 | 3,008 |
2016-08-31 | $44.67 | $44.67 | $44.44 | $44.54 | $38.78 | 4,201 |
2016-08-30 | $44.73 | $44.82 | $44.66 | $44.73 | $38.95 | 5,822 |
2016-08-29 | $44.47 | $44.76 | $44.47 | $44.73 | $38.95 | 17,452 |
2016-08-26 | $44.65 | $44.65 | $44.20 | $44.30 | $38.58 | 18,492 |
2016-08-25 | $44.48 | $44.48 | $44.37 | $44.41 | $38.67 | 5,272 |
2016-08-24 | $44.54 | $44.61 | $44.49 | $44.51 | $38.76 | 5,765 |
2016-08-23 | $44.61 | $44.69 | $44.60 | $44.61 | $38.85 | 8,624 |
2016-08-22 | $44.63 | $44.63 | $44.46 | $44.53 | $38.78 | 3,515 |
2016-08-19 | $44.44 | $44.65 | $44.44 | $44.62 | $38.86 | 8,282 |
2016-08-18 | $44.69 | $44.69 | $44.57 | $44.68 | $38.91 | 5,871 |
2016-08-17 | $44.42 | $44.59 | $44.33 | $44.58 | $38.82 | 9,390 |
2016-08-16 | $44.47 | $44.56 | $44.47 | $44.56 | $38.80 | 8,057 |
2016-08-15 | $44.73 | $44.73 | $44.59 | $44.59 | $38.83 | 6,398 |
2016-08-12 | $44.45 | $44.50 | $44.37 | $44.44 | $38.70 | 7,461 |
2016-08-11 | $44.36 | $44.55 | $44.36 | $44.55 | $38.79 | 6,928 |
2016-08-10 | $44.43 | $44.45 | $44.22 | $44.27 | $38.55 | 3,512 |
2016-08-09 | $44.47 | $44.47 | $44.39 | $44.45 | $38.70 | 1,798 |
2016-08-08 | $44.50 | $44.50 | $44.38 | $44.39 | $38.66 | 4,995 |
2016-08-05 | $44.17 | $44.37 | $44.17 | $44.33 | $38.61 | 5,340 |
2016-08-04 | $43.86 | $43.91 | $43.83 | $43.85 | $38.19 | 3,976 |
2016-08-03 | $43.82 | $43.82 | $43.75 | $43.75 | $38.10 | 4,217 |
2016-08-02 | $43.49 | $43.58 | $43.49 | $43.58 | $37.95 | 6,046 |
2016-08-01 | $44.08 | $44.15 | $43.86 | $43.88 | $38.21 | 6,473 |
2016-07-29 | $43.93 | $44.18 | $43.93 | $44.10 | $38.41 | 7,328 |
2016-07-28 | $43.92 | $44.09 | $43.85 | $44.06 | $38.37 | 4,279 |
2016-07-27 | $44.28 | $44.28 | $44.05 | $44.15 | $38.44 | 1,900 |
2016-07-26 | $44.25 | $44.25 | $44.10 | $44.22 | $38.51 | 6,558 |
2016-07-25 | $44.37 | $44.37 | $44.11 | $44.18 | $38.47 | 3,309 |
2016-07-22 | $44.25 | $44.36 | $44.25 | $44.35 | $38.62 | 7,708 |
2016-07-21 | $44.42 | $44.42 | $44.17 | $44.21 | $38.50 | 4,255 |
2016-07-20 | $44.31 | $44.47 | $44.31 | $44.39 | $38.66 | 5,309 |
2016-07-19 | $44.27 | $44.33 | $44.23 | $44.28 | $38.56 | 5,887 |
2016-07-18 | $44.34 | $44.42 | $44.23 | $44.40 | $38.67 | 7,040 |
2016-07-15 | $44.38 | $44.38 | $44.20 | $44.27 | $38.55 | 9,391 |
2016-07-14 | $44.38 | $44.46 | $44.25 | $44.40 | $38.67 | 4,263 |
2016-07-13 | $44.12 | $44.12 | $43.90 | $44.08 | $38.39 | 6,361 |
2016-07-12 | $43.86 | $44.08 | $43.86 | $44.07 | $38.38 | 2,223 |
2016-07-11 | $43.66 | $43.79 | $43.66 | $43.70 | $38.06 | 5,152 |
2016-07-08 | $43.21 | $43.51 | $43.21 | $43.47 | $37.86 | 6,192 |
2016-07-07 | $43.03 | $43.25 | $42.78 | $42.89 | $37.35 | 6,013 |
2016-07-06 | $42.62 | $43.02 | $42.56 | $43.02 | $37.46 | 3,559 |
2016-07-05 | $43.31 | $43.31 | $42.91 | $43.07 | $37.27 | 4,407 |
2016-07-01 | $43.45 | $43.54 | $43.34 | $43.41 | $37.56 | 9,764 |
2016-06-30 | $42.86 | $43.36 | $42.86 | $43.36 | $37.52 | 9,657 |
2016-06-29 | $42.27 | $42.78 | $42.27 | $42.76 | $37.00 | 3,941 |
2016-06-28 | $41.72 | $41.96 | $41.57 | $41.93 | $36.28 | 6,005 |
2016-06-27 | $41.64 | $41.64 | $41.05 | $41.30 | $35.74 | 21,058 |
2016-06-24 | $42.03 | $42.75 | $41.96 | $42.04 | $36.37 | 29,476 |
2016-06-23 | $43.50 | $43.65 | $43.43 | $43.65 | $37.77 | 6,085 |
2016-06-22 | $43.23 | $43.29 | $43.01 | $43.06 | $37.26 | 11,699 |
2016-06-21 | $43.02 | $43.17 | $42.91 | $43.11 | $37.30 | 5,004 |
2016-06-20 | $43.13 | $43.18 | $43.04 | $43.12 | $37.31 | 2,791 |
2016-06-17 | $42.66 | $42.70 | $42.51 | $42.69 | $36.94 | 4,543 |
2016-06-16 | $42.20 | $42.63 | $42.07 | $42.63 | $36.88 | 8,090 |
2016-06-15 | $42.82 | $42.82 | $42.52 | $42.52 | $36.79 | 3,219 |
2016-06-14 | $42.49 | $42.64 | $42.46 | $42.62 | $36.88 | 5,798 |
2016-06-13 | $43.08 | $43.08 | $42.87 | $42.93 | $37.14 | 11,434 |
2016-06-10 | $43.04 | $43.22 | $42.90 | $43.09 | $37.28 | 5,628 |
2016-06-09 | $43.34 | $43.49 | $43.28 | $43.46 | $37.60 | 11,360 |
2016-06-08 | $43.56 | $43.58 | $43.50 | $43.53 | $37.67 | 6,281 |
2016-06-07 | $43.50 | $43.60 | $43.48 | $43.48 | $37.62 | 11,388 |
2016-06-06 | $43.31 | $43.45 | $43.31 | $43.39 | $37.55 | 6,009 |
2016-06-03 | $43.04 | $43.10 | $42.80 | $43.07 | $37.27 | 7,555 |
2016-06-02 | $42.98 | $43.22 | $42.98 | $43.22 | $37.40 | 6,640 |
2016-06-01 | $42.79 | $43.12 | $42.79 | $43.09 | $37.28 | 10,306 |
2016-05-31 | $43.24 | $43.25 | $42.90 | $43.11 | $37.30 | 21,995 |
2016-05-27 | $42.93 | $43.10 | $42.93 | $43.09 | $37.28 | 4,806 |
2016-05-26 | $43.11 | $43.11 | $42.96 | $42.97 | $37.18 | 10,577 |
2016-05-25 | $42.78 | $43.15 | $42.78 | $43.13 | $37.32 | 15,169 |
2016-05-24 | $42.56 | $42.71 | $42.56 | $42.70 | $36.94 | 8,964 |
2016-05-23 | $42.23 | $42.26 | $42.14 | $42.24 | $36.55 | 4,798 |
2016-05-20 | $42.27 | $42.34 | $42.15 | $42.24 | $36.55 | 6,972 |
2016-05-19 | $41.81 | $42.00 | $41.70 | $42.00 | $36.34 | 11,172 |
2016-05-18 | $41.78 | $42.31 | $41.78 | $41.92 | $36.27 | 7,744 |
2016-05-17 | $42.20 | $42.20 | $41.87 | $41.88 | $36.24 | 6,675 |
2016-05-16 | $41.80 | $42.30 | $41.80 | $42.26 | $36.57 | 7,999 |
2016-05-13 | $42.30 | $42.30 | $41.81 | $41.91 | $36.26 | 8,136 |
2016-05-12 | $42.24 | $42.38 | $42.24 | $42.38 | $36.67 | 4,059 |
2016-05-11 | $42.46 | $42.58 | $42.29 | $42.34 | $36.63 | 10,748 |
2016-05-10 | $42.33 | $42.45 | $42.32 | $42.45 | $36.73 | 9,835 |
2016-05-09 | $42.00 | $42.00 | $41.85 | $42.00 | $36.34 | 2,262 |
2016-05-06 | $41.71 | $42.05 | $41.71 | $42.01 | $36.35 | 11,809 |
2016-05-05 | $42.07 | $42.07 | $41.83 | $41.85 | $36.21 | 5,272 |
2016-05-04 | $42.01 | $42.02 | $41.86 | $41.93 | $36.28 | 9,344 |
2016-05-03 | $42.45 | $42.45 | $42.07 | $42.25 | $36.56 | 7,206 |
2016-05-02 | $42.48 | $42.74 | $42.48 | $42.72 | $36.96 | 6,752 |
2016-04-29 | $42.63 | $42.63 | $42.19 | $42.40 | $36.69 | 12,279 |
2016-04-28 | $42.86 | $43.08 | $42.66 | $42.70 | $36.95 | 5,991 |
2016-04-27 | $43.03 | $43.24 | $42.95 | $43.19 | $37.37 | 4,905 |
2016-04-26 | $42.89 | $42.89 | $42.77 | $42.87 | $37.09 | 6,422 |
2016-04-25 | $42.75 | $42.75 | $42.52 | $42.71 | $36.95 | 4,331 |
2016-04-22 | $42.76 | $42.92 | $42.70 | $42.86 | $37.08 | 4,575 |
2016-04-21 | $42.96 | $42.96 | $42.66 | $42.66 | $36.91 | 7,384 |
2016-04-20 | $42.71 | $43.10 | $42.71 | $43.09 | $37.28 | 17,674 |
2016-04-19 | $42.60 | $42.83 | $42.60 | $42.74 | $36.98 | 7,268 |
2016-04-18 | $42.08 | $42.43 | $42.08 | $42.39 | $36.68 | 10,148 |
2016-04-15 | $42.29 | $42.29 | $42.06 | $42.12 | $36.44 | 14,596 |
2016-04-14 | $42.23 | $42.35 | $42.15 | $42.26 | $36.57 | 16,216 |
2016-04-13 | $41.89 | $42.20 | $41.89 | $42.15 | $36.47 | 84,693 |
2016-04-12 | $41.29 | $41.72 | $41.29 | $41.65 | $36.04 | 15,990 |
2016-04-11 | $41.47 | $41.60 | $41.35 | $41.42 | $35.84 | 9,238 |
2016-04-08 | $41.35 | $41.54 | $41.28 | $41.29 | $35.73 | 12,518 |
2016-04-07 | $41.34 | $41.34 | $40.98 | $41.05 | $35.52 | 17,834 |
2016-04-06 | $41.14 | $41.61 | $41.14 | $41.61 | $36.01 | 16,581 |
2016-04-05 | $41.28 | $41.33 | $41.15 | $41.15 | $35.61 | 4,002 |
2016-04-04 | $41.71 | $41.72 | $41.55 | $41.55 | $35.95 | 287,277 |
2016-04-01 | $41.29 | $41.80 | $41.29 | $41.76 | $36.13 | 75,912 |
2016-03-31 | $41.82 | $41.82 | $41.53 | $41.65 | $36.04 | 16,946 |
2016-03-30 | $41.77 | $41.90 | $41.67 | $41.78 | $36.14 | 11,269 |
2016-03-29 | $41.26 | $41.52 | $41.10 | $41.51 | $35.92 | 15,814 |
2016-03-28 | $41.27 | $41.40 | $41.22 | $41.34 | $35.77 | 7,089 |
2016-03-24 | $41.11 | $41.31 | $41.04 | $41.31 | $35.74 | 10,712 |
2016-03-23 | $41.60 | $41.60 | $41.34 | $41.36 | $35.78 | 5,293 |
2016-03-22 | $41.79 | $42.11 | $41.76 | $41.96 | $36.09 | 8,408 |
2016-03-21 | $41.93 | $42.08 | $41.86 | $42.02 | $36.14 | 7,112 |
2016-03-18 | $41.87 | $42.02 | $41.87 | $41.91 | $36.04 | 9,369 |
2016-03-17 | $41.34 | $41.86 | $41.34 | $41.82 | $35.96 | 11,903 |
2016-03-16 | $41.13 | $41.41 | $41.13 | $41.32 | $35.53 | 8,511 |
2016-03-15 | $41.12 | $41.20 | $40.99 | $41.16 | $35.40 | 16,348 |
2016-03-14 | $41.42 | $41.42 | $41.24 | $41.41 | $35.61 | 4,254 |
2016-03-11 | $41.20 | $41.41 | $41.20 | $41.41 | $35.61 | 4,953 |
2016-03-10 | $40.92 | $41.10 | $40.40 | $40.75 | $35.04 | 17,790 |
2016-03-09 | $40.84 | $40.98 | $40.67 | $40.75 | $35.04 | 27,046 |
2016-03-08 | $40.88 | $40.88 | $40.64 | $40.79 | $35.08 | 8,894 |
2016-03-07 | $40.63 | $41.15 | $40.63 | $41.09 | $35.34 | 12,264 |
2016-03-04 | $40.67 | $41.01 | $40.67 | $40.98 | $35.24 | 2,333 |
2016-03-03 | $40.41 | $40.66 | $40.41 | $40.63 | $34.94 | 6,641 |
2016-03-02 | $40.30 | $40.45 | $40.23 | $40.45 | $34.79 | 10,547 |
2016-03-01 | $39.75 | $40.23 | $39.75 | $40.21 | $34.58 | 8,913 |
2016-02-29 | $39.71 | $39.87 | $39.44 | $39.47 | $33.94 | 33,346 |
2016-02-26 | $40.00 | $40.07 | $39.68 | $39.75 | $34.18 | 15,265 |
2016-02-25 | $39.26 | $39.63 | $39.26 | $39.63 | $34.08 | 8,488 |
2016-02-24 | $38.75 | $39.15 | $38.61 | $39.15 | $33.67 | 12,719 |
2016-02-23 | $39.54 | $39.54 | $39.19 | $39.21 | $33.72 | 7,347 |
2016-02-22 | $39.52 | $39.75 | $39.52 | $39.67 | $34.12 | 9,655 |
2016-02-19 | $39.05 | $39.15 | $39.00 | $39.10 | $33.62 | 13,410 |
2016-02-18 | $39.36 | $39.38 | $39.21 | $39.27 | $33.77 | 18,244 |
2016-02-17 | $39.10 | $39.44 | $39.10 | $39.35 | $33.84 | 9,419 |
2016-02-16 | $38.62 | $38.79 | $38.45 | $38.71 | $33.29 | 7,262 |
2016-02-12 | $37.66 | $38.19 | $37.66 | $38.19 | $32.84 | 157,198 |
2016-02-11 | $37.26 | $37.40 | $36.95 | $37.35 | $32.12 | 12,151 |
2016-02-10 | $38.27 | $38.36 | $38.10 | $38.13 | $32.79 | 12,609 |
2016-02-09 | $37.60 | $38.27 | $37.60 | $38.08 | $32.75 | 13,090 |
2016-02-08 | $38.07 | $38.20 | $37.66 | $38.12 | $32.79 | 15,877 |
2016-02-05 | $38.79 | $38.88 | $38.37 | $38.44 | $33.06 | 19,606 |
2016-02-04 | $38.70 | $38.96 | $38.69 | $38.96 | $33.51 | 3,037 |
2016-02-03 | $38.24 | $38.83 | $37.81 | $38.75 | $33.32 | 5,526 |
2016-02-02 | $38.71 | $38.71 | $38.45 | $38.47 | $33.08 | 8,608 |
2016-02-01 | $39.10 | $39.38 | $39.04 | $39.38 | $33.87 | 8,590 |
2016-01-29 | $38.71 | $39.42 | $38.71 | $39.42 | $33.90 | 4,999 |
2016-01-28 | $38.58 | $38.58 | $38.15 | $38.49 | $33.10 | 5,485 |
2016-01-27 | $38.37 | $38.86 | $38.20 | $38.28 | $32.92 | 12,933 |
2016-01-26 | $37.99 | $38.50 | $37.99 | $38.44 | $33.06 | 18,943 |
2016-01-25 | $38.32 | $38.32 | $37.80 | $37.80 | $32.51 | 7,212 |
2016-01-22 | $38.46 | $38.53 | $38.21 | $38.49 | $33.10 | 15,135 |
2016-01-21 | $37.65 | $38.17 | $37.46 | $37.84 | $32.54 | 15,915 |
2016-01-20 | $37.49 | $37.90 | $36.84 | $37.57 | $32.31 | 25,394 |
2016-01-19 | $38.74 | $38.74 | $38.03 | $38.42 | $33.04 | 27,395 |
2016-01-15 | $38.36 | $38.45 | $37.90 | $38.29 | $32.93 | 35,746 |
2016-01-14 | $38.68 | $39.45 | $38.68 | $39.21 | $33.72 | 9,157 |
2016-01-13 | $39.57 | $39.57 | $38.53 | $38.53 | $33.14 | 11,637 |
2016-01-12 | $39.41 | $39.57 | $38.90 | $39.39 | $33.88 | 8,115 |
2016-01-11 | $39.22 | $39.22 | $38.73 | $39.19 | $33.70 | 7,394 |
2016-01-08 | $39.88 | $39.88 | $39.06 | $39.06 | $33.59 | 32,622 |
2016-01-07 | $39.75 | $40.25 | $39.52 | $39.67 | $34.12 | 23,782 |
2016-01-06 | $40.60 | $40.77 | $40.33 | $40.50 | $34.83 | 25,824 |
2016-01-05 | $41.11 | $41.20 | $40.84 | $41.11 | $35.35 | 17,607 |
2016-01-04 | $40.83 | $40.92 | $40.58 | $40.92 | $35.19 | 11,333 |
2015-12-31 | $41.69 | $41.85 | $41.66 | $41.72 | $35.88 | 13,868 |
2015-12-30 | $42.10 | $42.15 | $42.04 | $42.06 | $36.17 | 20,928 |
2015-12-29 | $42.10 | $42.29 | $42.08 | $42.25 | $36.33 | 48,528 |
2015-12-28 | $41.86 | $41.86 | $41.63 | $41.76 | $35.91 | 21,277 |
2015-12-24 | $41.98 | $42.09 | $41.95 | $42.09 | $36.20 | 6,461 |
2015-12-23 | $42.08 | $42.41 | $42.08 | $42.41 | $36.22 | 18,818 |
2015-12-22 | $41.58 | $41.85 | $41.34 | $41.76 | $35.67 | 7,397 |
2015-12-21 | $41.24 | $41.37 | $41.07 | $41.34 | $35.31 | 9,832 |
2015-12-18 | $41.65 | $41.65 | $41.01 | $41.01 | $35.03 | 8,563 |
2015-12-17 | $42.21 | $42.26 | $41.93 | $42.00 | $35.88 | 5,026 |
2015-12-16 | $42.23 | $42.50 | $41.95 | $42.50 | $36.30 | 7,193 |
2015-12-15 | $41.55 | $42.09 | $41.55 | $42.01 | $35.88 | 6,399 |
2015-12-14 | $40.86 | $41.24 | $40.70 | $41.24 | $35.23 | 20,410 |
2015-12-11 | $41.35 | $41.39 | $41.00 | $41.00 | $35.02 | 9,262 |
2015-12-10 | $41.74 | $42.18 | $41.74 | $41.83 | $35.73 | 2,428 |
2015-12-09 | $41.84 | $42.28 | $41.52 | $41.72 | $35.64 | 5,770 |
2015-12-08 | $41.94 | $42.15 | $41.85 | $41.87 | $35.76 | 9,651 |
2015-12-07 | $42.39 | $42.39 | $42.18 | $42.30 | $36.14 | 3,355 |
2015-12-04 | $41.99 | $42.74 | $41.99 | $42.68 | $36.46 | 3,751 |
2015-12-03 | $42.69 | $42.69 | $41.87 | $41.94 | $35.82 | 5,689 |
2015-12-02 | $43.08 | $43.08 | $42.50 | $42.53 | $36.33 | 6,768 |
2015-12-01 | $42.91 | $43.11 | $42.82 | $43.11 | $36.82 | 10,508 |
2015-11-30 | $42.77 | $42.84 | $42.64 | $42.65 | $36.43 | 4,902 |
2015-11-27 | $42.66 | $42.78 | $42.66 | $42.78 | $36.54 | 1,052 |
2015-11-25 | $42.72 | $42.79 | $42.66 | $42.71 | $36.48 | 11,590 |
2015-11-24 | $42.38 | $42.91 | $42.38 | $42.78 | $36.54 | 10,140 |
2015-11-23 | $42.74 | $42.80 | $42.56 | $42.63 | $36.41 | 7,070 |
2015-11-20 | $42.93 | $42.94 | $42.70 | $42.78 | $36.54 | 10,314 |
2015-11-19 | $42.81 | $42.81 | $42.61 | $42.70 | $36.47 | 4,626 |
2015-11-18 | $42.44 | $42.74 | $42.40 | $42.74 | $36.51 | 3,612 |
2015-11-17 | $42.28 | $42.42 | $42.13 | $42.20 | $36.05 | 3,953 |
2015-11-16 | $41.56 | $42.27 | $41.56 | $42.26 | $36.10 | 7,166 |
2015-11-13 | $41.72 | $41.78 | $41.65 | $41.65 | $35.57 | 11,345 |
2015-11-12 | $42.31 | $42.31 | $41.96 | $41.96 | $35.84 | 5,062 |
2015-11-11 | $42.69 | $42.78 | $42.60 | $42.60 | $36.39 | 5,313 |
2015-11-10 | $42.58 | $42.85 | $42.56 | $42.77 | $36.53 | 6,401 |
2015-11-09 | $43.00 | $43.00 | $42.53 | $42.74 | $36.51 | 9,050 |
2015-11-06 | $43.00 | $43.09 | $42.74 | $43.09 | $36.81 | 9,425 |
2015-11-05 | $43.05 | $43.07 | $42.89 | $42.95 | $36.69 | 4,749 |
2015-11-04 | $43.28 | $43.28 | $43.01 | $43.13 | $36.84 | 11,517 |
2015-11-03 | $43.03 | $43.42 | $42.98 | $43.33 | $37.01 | 5,906 |
2015-11-02 | $42.72 | $43.08 | $42.72 | $43.08 | $36.80 | 25,591 |
2015-10-30 | $42.78 | $42.78 | $42.57 | $42.57 | $36.36 | 2,761 |
2015-10-29 | $42.74 | $42.85 | $42.58 | $42.71 | $36.48 | 17,000 |
2015-10-28 | $42.24 | $42.67 | $42.24 | $42.65 | $36.43 | 6,164 |
2015-10-27 | $42.11 | $42.28 | $42.07 | $42.16 | $36.01 | 6,649 |
2015-10-26 | $42.43 | $42.43 | $42.30 | $42.30 | $36.13 | 5,558 |
2015-10-23 | $42.50 | $42.66 | $42.44 | $42.58 | $36.37 | 6,993 |
2015-10-22 | $41.61 | $42.19 | $41.61 | $42.16 | $36.01 | 7,076 |
2015-10-21 | $41.74 | $41.81 | $41.59 | $41.75 | $35.66 | 2,337 |
2015-10-20 | $41.82 | $41.82 | $41.67 | $41.70 | $35.62 | 4,807 |
2015-10-19 | $41.65 | $41.72 | $41.59 | $41.70 | $35.62 | 3,937 |
2015-10-16 | $41.79 | $41.84 | $41.62 | $41.81 | $35.71 | 7,825 |
2015-10-15 | $41.11 | $41.61 | $41.11 | $41.60 | $35.53 | 10,048 |
2015-10-14 | $41.12 | $41.17 | $40.90 | $40.90 | $34.93 | 5,974 |
2015-10-13 | $41.12 | $41.27 | $41.10 | $41.13 | $35.13 | 4,889 |
2015-10-12 | $41.38 | $41.38 | $41.26 | $41.37 | $35.34 | 2,148 |
2015-10-09 | $41.62 | $41.62 | $41.26 | $41.33 | $35.30 | 3,942 |
2015-10-08 | $41.01 | $41.49 | $41.01 | $41.48 | $35.43 | 3,270 |
2015-10-07 | $41.12 | $41.12 | $40.76 | $41.07 | $35.08 | 15,299 |
2015-10-06 | $40.73 | $40.82 | $40.68 | $40.70 | $34.76 | 7,179 |
2015-10-05 | $40.21 | $40.71 | $40.21 | $40.70 | $34.76 | 1,538 |
2015-10-02 | $38.73 | $39.73 | $38.72 | $39.73 | $33.94 | 15,323 |
2015-10-01 | $39.26 | $39.29 | $38.92 | $39.26 | $33.53 | 3,629 |
2015-09-30 | $39.05 | $39.17 | $38.79 | $39.07 | $33.37 | 24,418 |
2015-09-29 | $38.50 | $38.56 | $38.31 | $38.55 | $32.93 | 9,266 |
2015-09-28 | $39.01 | $39.01 | $38.37 | $38.47 | $32.86 | 15,392 |
2015-09-25 | $39.49 | $39.57 | $39.34 | $39.34 | $33.60 | 2,499 |
2015-09-24 | $39.00 | $39.44 | $38.92 | $39.44 | $33.48 | 7,844 |
2015-09-23 | $39.61 | $39.61 | $39.38 | $39.48 | $33.51 | 5,911 |
2015-09-22 | $39.55 | $39.55 | $39.38 | $39.45 | $33.49 | 4,665 |
2015-09-21 | $40.02 | $40.20 | $39.88 | $39.99 | $33.95 | 6,606 |
2015-09-18 | $40.00 | $40.16 | $39.73 | $39.73 | $33.73 | 2,351 |
2015-09-17 | $40.80 | $41.21 | $40.52 | $40.66 | $34.51 | 8,194 |
2015-09-16 | $40.61 | $40.85 | $40.58 | $40.85 | $34.68 | 6,115 |
2015-09-15 | $40.03 | $40.47 | $40.02 | $40.45 | $34.34 | 15,237 |
2015-09-14 | $40.02 | $40.02 | $39.80 | $39.83 | $33.81 | 13,599 |
2015-09-11 | $39.88 | $39.96 | $39.74 | $39.96 | $33.92 | 72,975 |
2015-09-10 | $39.73 | $40.22 | $39.73 | $39.96 | $33.92 | 38,591 |
2015-09-09 | $40.78 | $40.78 | $39.79 | $39.79 | $33.78 | 4,188 |
2015-09-08 | $40.13 | $40.40 | $40.01 | $40.40 | $34.30 | 7,699 |
2015-09-04 | $39.63 | $39.63 | $39.25 | $39.39 | $33.44 | 9,958 |
2015-09-03 | $40.28 | $40.50 | $40.08 | $40.10 | $34.04 | 4,982 |
2015-09-02 | $39.97 | $39.97 | $39.56 | $39.96 | $33.92 | 6,176 |
2015-09-01 | $39.78 | $39.82 | $39.13 | $39.37 | $33.42 | 18,004 |
iShares Russell Top 200 Value ETF (IWX) News Headlines
Recent iShares Russell Top 200 Value ETF (IWX) News
Similar Companies to iShares Russell Top 200 Value ETF (IWX) 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 | -- | -- | -- |