FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA) Exchange: NYSE ARCA
Data as of May 2, 2024
$52.89 ($0.71) 1.36%
FlexShares STOXX Global Broad Infrastructure Index Fund - Daily Information
Click for more stock information on FlexShares STOXX Global Broad Infrastructure Index Fund.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $52.65 |
Previous Close | $52.89 |
High | $52.96 |
Low | $52.51 |
Adjusted Open | $52.65 |
Previous Adjusted Close | $52.89 |
Adjusted High | $52.96 |
Adjusted Low | $52.51 |
Invest in FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
Historical Stock Data for FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $52.65 | $52.96 | $52.51 | $52.89 | $52.89 | 32,288 |
2024-05-01 | $52.13 | $52.71 | $52.02 | $52.18 | $52.18 | 23,966 |
2024-04-30 | $52.60 | $52.60 | $52.13 | $52.13 | $52.13 | 48,168 |
2024-04-29 | $52.77 | $52.99 | $52.76 | $52.91 | $52.91 | 63,828 |
2024-04-26 | $52.52 | $52.63 | $52.41 | $52.47 | $52.47 | 33,107 |
2024-04-25 | $52.25 | $52.66 | $52.08 | $52.58 | $52.58 | 31,536 |
2024-04-24 | $52.71 | $52.71 | $52.36 | $52.55 | $52.55 | 36,542 |
2024-04-23 | $52.65 | $53.10 | $52.65 | $52.97 | $52.97 | 33,923 |
2024-04-22 | $52.41 | $52.67 | $52.24 | $52.55 | $52.55 | 44,682 |
2024-04-19 | $51.88 | $52.16 | $51.88 | $52.12 | $52.12 | 48,718 |
2024-04-18 | $51.68 | $51.81 | $51.54 | $51.68 | $51.68 | 78,517 |
2024-04-17 | $51.60 | $51.71 | $51.30 | $51.53 | $51.53 | 45,906 |
2024-04-16 | $51.79 | $51.79 | $51.25 | $51.40 | $51.40 | 64,536 |
2024-04-15 | $52.63 | $52.71 | $51.83 | $52.01 | $52.01 | 37,509 |
2024-04-12 | $52.55 | $52.77 | $52.14 | $52.28 | $52.28 | 23,802 |
2024-04-11 | $53.05 | $53.05 | $52.47 | $52.80 | $52.80 | 35,677 |
2024-04-10 | $53.14 | $53.14 | $52.69 | $52.91 | $52.91 | 40,698 |
2024-04-09 | $53.80 | $53.80 | $53.57 | $53.78 | $53.78 | 24,911 |
2024-04-08 | $53.64 | $53.76 | $53.55 | $53.69 | $53.69 | 33,526 |
2024-04-05 | $53.49 | $53.71 | $53.29 | $53.53 | $53.53 | 78,846 |
2024-04-04 | $54.29 | $54.31 | $53.49 | $53.62 | $53.62 | 56,408 |
2024-04-03 | $53.83 | $54.06 | $53.74 | $53.98 | $53.98 | 24,831 |
2024-04-02 | $53.97 | $54.03 | $53.75 | $53.87 | $53.87 | 38,982 |
2024-04-01 | $54.43 | $54.43 | $53.96 | $54.08 | $54.08 | 131,506 |
2024-03-28 | $54.41 | $54.59 | $54.41 | $54.59 | $54.59 | 47,290 |
2024-03-27 | $54.07 | $54.53 | $54.07 | $54.53 | $54.53 | 81,857 |
2024-03-26 | $54.10 | $54.10 | $53.79 | $53.79 | $53.79 | 51,742 |
2024-03-25 | $53.97 | $54.11 | $53.95 | $53.97 | $53.97 | 30,504 |
2024-03-22 | $54.20 | $54.26 | $53.93 | $53.97 | $53.97 | 30,389 |
2024-03-21 | $54.23 | $54.36 | $54.06 | $54.06 | $54.06 | 72,245 |
2024-03-20 | $53.74 | $54.26 | $53.72 | $54.24 | $54.24 | 82,263 |
2024-03-19 | $53.70 | $53.82 | $53.70 | $53.79 | $53.79 | 43,906 |
2024-03-18 | $53.80 | $53.87 | $53.65 | $53.77 | $53.77 | 31,274 |
2024-03-15 | $53.75 | $53.92 | $53.69 | $53.74 | $53.74 | 45,307 |
2024-03-14 | $54.32 | $54.32 | $53.52 | $53.78 | $53.65 | 256,197 |
2024-03-13 | $54.31 | $54.50 | $54.31 | $54.36 | $54.23 | 21,210 |
2024-03-12 | $54.26 | $54.36 | $54.09 | $54.31 | $54.18 | 20,730 |
2024-03-11 | $54.29 | $54.49 | $54.19 | $54.47 | $54.34 | 23,873 |
2024-03-08 | $54.50 | $54.56 | $54.39 | $54.46 | $54.33 | 23,992 |
2024-03-07 | $54.46 | $54.56 | $54.31 | $54.39 | $54.26 | 58,562 |
2024-03-06 | $54.11 | $54.20 | $53.94 | $54.04 | $53.91 | 35,726 |
2024-03-05 | $53.71 | $54.11 | $53.68 | $53.82 | $53.69 | 50,053 |
2024-03-04 | $53.46 | $53.72 | $53.39 | $53.69 | $53.56 | 32,508 |
2024-03-01 | $53.45 | $53.66 | $53.17 | $53.65 | $53.52 | 35,023 |
2024-02-29 | $53.64 | $53.71 | $53.45 | $53.59 | $53.46 | 34,734 |
2024-02-28 | $53.27 | $53.53 | $53.27 | $53.45 | $53.32 | 58,985 |
2024-02-27 | $53.40 | $53.57 | $53.39 | $53.57 | $53.44 | 52,338 |
2024-02-26 | $53.70 | $53.70 | $53.32 | $53.32 | $53.19 | 35,731 |
2024-02-23 | $53.67 | $53.94 | $53.62 | $53.87 | $53.87 | 78,055 |
2024-02-22 | $53.65 | $53.71 | $53.38 | $53.65 | $53.65 | 47,584 |
2024-02-21 | $53.26 | $53.55 | $53.24 | $53.55 | $53.55 | 51,925 |
2024-02-20 | $53.17 | $53.37 | $53.10 | $53.22 | $53.22 | 35,108 |
2024-02-16 | $52.89 | $53.19 | $52.76 | $52.99 | $52.99 | 68,419 |
2024-02-15 | $52.78 | $53.16 | $52.78 | $53.16 | $53.16 | 89,103 |
2024-02-14 | $52.36 | $52.55 | $52.29 | $52.47 | $52.47 | 122,162 |
2024-02-13 | $52.50 | $52.50 | $51.87 | $52.09 | $52.09 | 51,831 |
2024-02-12 | $52.59 | $52.98 | $52.59 | $52.95 | $52.95 | 41,133 |
2024-02-09 | $52.49 | $52.64 | $52.32 | $52.59 | $52.59 | 150,341 |
2024-02-08 | $52.71 | $52.71 | $52.30 | $52.55 | $52.55 | 56,707 |
2024-02-07 | $52.99 | $52.99 | $52.68 | $52.81 | $52.81 | 57,161 |
2024-02-06 | $52.79 | $53.07 | $52.77 | $53.04 | $53.04 | 58,308 |
2024-02-05 | $53.03 | $53.20 | $52.87 | $52.93 | $52.93 | 694,191 |
2024-02-02 | $53.58 | $53.58 | $53.10 | $53.32 | $53.32 | 71,980 |
2024-02-01 | $53.38 | $54.04 | $53.32 | $54.04 | $54.04 | 48,628 |
2024-01-31 | $53.52 | $53.80 | $53.21 | $53.26 | $53.26 | 100,229 |
2024-01-30 | $53.25 | $53.56 | $53.17 | $53.43 | $53.43 | 1,653,471 |
2024-01-29 | $53.02 | $53.39 | $52.88 | $53.37 | $53.37 | 59,008 |
2024-01-26 | $53.02 | $53.12 | $52.94 | $53.05 | $53.05 | 37,577 |
2024-01-25 | $52.83 | $53.13 | $52.77 | $53.13 | $53.13 | 48,356 |
2024-01-24 | $53.30 | $53.30 | $52.59 | $52.61 | $52.61 | 38,020 |
2024-01-23 | $52.88 | $53.05 | $52.81 | $52.97 | $52.97 | 21,633 |
2024-01-22 | $53.05 | $53.20 | $52.91 | $52.97 | $52.97 | 32,047 |
2024-01-19 | $52.54 | $52.91 | $52.44 | $52.89 | $52.89 | 36,346 |
2024-01-18 | $52.47 | $52.63 | $52.30 | $52.59 | $52.59 | 52,355 |
2024-01-17 | $52.54 | $52.73 | $52.23 | $52.46 | $52.46 | 54,575 |
2024-01-16 | $53.23 | $53.34 | $53.01 | $53.11 | $53.11 | 71,369 |
2024-01-12 | $53.66 | $53.86 | $53.55 | $53.63 | $53.63 | 85,456 |
2024-01-11 | $53.72 | $53.72 | $53.01 | $53.26 | $53.26 | 159,257 |
2024-01-10 | $53.56 | $53.77 | $53.51 | $53.68 | $53.68 | 16,369 |
2024-01-09 | $53.58 | $53.58 | $53.40 | $53.43 | $53.43 | 45,130 |
2024-01-08 | $53.48 | $53.89 | $53.41 | $53.82 | $53.82 | 64,224 |
2024-01-05 | $53.38 | $53.83 | $53.38 | $53.49 | $53.49 | 59,074 |
2024-01-04 | $53.39 | $53.66 | $53.36 | $53.38 | $53.38 | 58,422 |
2024-01-03 | $53.33 | $53.53 | $53.22 | $53.37 | $53.37 | 68,623 |
2024-01-02 | $53.15 | $53.66 | $53.15 | $53.50 | $53.50 | 101,914 |
2023-12-29 | $53.47 | $53.55 | $53.40 | $53.50 | $53.50 | 29,026 |
2023-12-28 | $53.44 | $53.69 | $53.44 | $53.49 | $53.49 | 91,356 |
2023-12-27 | $53.31 | $53.57 | $53.31 | $53.52 | $53.52 | 102,984 |
2023-12-26 | $53.20 | $53.50 | $53.14 | $53.38 | $53.38 | 53,207 |
2023-12-22 | $53.14 | $53.56 | $53.07 | $53.13 | $53.13 | 48,598 |
2023-12-21 | $52.81 | $52.95 | $52.66 | $52.95 | $52.95 | 52,016 |
2023-12-20 | $52.88 | $52.97 | $52.26 | $52.28 | $52.28 | 123,335 |
2023-12-19 | $52.76 | $53.00 | $52.76 | $52.97 | $52.97 | 106,811 |
2023-12-18 | $52.75 | $52.83 | $52.58 | $52.63 | $52.63 | 152,200 |
2023-12-15 | $52.98 | $52.98 | $52.49 | $52.61 | $52.61 | 88,103 |
2023-12-14 | $53.64 | $53.92 | $53.57 | $53.59 | $53.21 | 66,815 |
2023-12-13 | $52.20 | $53.31 | $52.16 | $53.29 | $52.91 | 118,197 |
2023-12-12 | $52.01 | $52.22 | $51.99 | $52.18 | $51.81 | 114,116 |
2023-12-11 | $52.05 | $52.26 | $52.01 | $52.21 | $51.84 | 101,241 |
2023-12-08 | $52.11 | $52.29 | $51.96 | $52.09 | $51.72 | 55,391 |
2023-12-07 | $52.24 | $52.37 | $52.07 | $52.24 | $51.87 | 51,787 |
2023-12-06 | $52.17 | $52.33 | $52.05 | $52.10 | $51.73 | 32,919 |
2023-12-05 | $52.06 | $52.12 | $51.83 | $51.87 | $51.50 | 54,350 |
2023-12-04 | $51.89 | $52.21 | $51.89 | $52.02 | $51.65 | 34,915 |
2023-12-01 | $51.51 | $52.19 | $51.51 | $52.18 | $51.81 | 37,701 |
2023-11-30 | $51.27 | $51.54 | $51.13 | $51.53 | $51.17 | 51,831 |
2023-11-29 | $51.31 | $51.40 | $51.17 | $51.25 | $50.89 | 62,704 |
2023-11-28 | $51.05 | $51.34 | $51.05 | $51.18 | $50.82 | 45,908 |
2023-11-27 | $51.04 | $51.04 | $50.87 | $50.94 | $50.58 | 31,485 |
2023-11-24 | $50.96 | $51.19 | $50.95 | $51.11 | $50.75 | 30,074 |
2023-11-22 | $50.76 | $50.87 | $50.72 | $50.87 | $50.51 | 218,718 |
2023-11-21 | $50.89 | $50.89 | $50.71 | $50.79 | $50.43 | 170,909 |
2023-11-20 | $50.63 | $50.94 | $50.53 | $50.84 | $50.48 | 112,604 |
2023-11-17 | $50.62 | $50.68 | $50.48 | $50.68 | $50.32 | 89,597 |
2023-11-16 | $50.19 | $50.33 | $50.09 | $50.25 | $49.89 | 45,364 |
2023-11-15 | $50.09 | $50.34 | $50.09 | $50.13 | $49.78 | 60,847 |
2023-11-14 | $49.70 | $50.26 | $49.70 | $50.20 | $49.84 | 146,843 |
2023-11-13 | $48.87 | $49.06 | $48.72 | $48.91 | $48.56 | 74,607 |
2023-11-10 | $48.93 | $49.23 | $48.56 | $49.01 | $48.66 | 84,874 |
2023-11-09 | $49.24 | $49.28 | $48.73 | $48.75 | $48.41 | 63,441 |
2023-11-08 | $49.17 | $49.17 | $48.86 | $48.99 | $48.64 | 102,615 |
2023-11-07 | $49.33 | $49.36 | $49.19 | $49.21 | $48.86 | 78,046 |
2023-11-06 | $49.85 | $49.90 | $49.53 | $49.57 | $49.22 | 44,291 |
2023-11-03 | $49.87 | $50.12 | $49.87 | $49.93 | $49.93 | 40,760 |
2023-11-02 | $48.77 | $49.38 | $48.77 | $49.30 | $49.30 | 87,443 |
2023-11-01 | $47.92 | $48.36 | $47.86 | $48.32 | $48.32 | 127,785 |
2023-10-31 | $47.61 | $47.90 | $47.54 | $47.87 | $47.87 | 73,955 |
2023-10-30 | $47.32 | $47.57 | $47.23 | $47.53 | $47.53 | 99,117 |
2023-10-27 | $47.33 | $47.39 | $46.80 | $46.92 | $46.92 | 293,740 |
2023-10-26 | $47.24 | $47.50 | $47.21 | $47.24 | $47.24 | 136,404 |
2023-10-25 | $47.42 | $47.68 | $47.27 | $47.39 | $47.39 | 95,105 |
2023-10-24 | $47.51 | $47.74 | $47.46 | $47.59 | $47.59 | 368,235 |
2023-10-23 | $47.01 | $47.51 | $46.97 | $47.21 | $47.21 | 55,721 |
2023-10-20 | $47.48 | $47.70 | $47.34 | $47.36 | $47.36 | 61,486 |
2023-10-19 | $47.91 | $48.21 | $47.61 | $47.63 | $47.63 | 177,503 |
2023-10-18 | $48.28 | $48.28 | $47.74 | $47.79 | $47.79 | 84,390 |
2023-10-17 | $48.16 | $48.65 | $48.16 | $48.43 | $48.43 | 74,839 |
2023-10-16 | $48.20 | $48.58 | $48.09 | $48.50 | $48.50 | 56,366 |
2023-10-13 | $48.27 | $48.45 | $48.01 | $48.15 | $48.15 | 123,143 |
2023-10-12 | $48.66 | $48.66 | $47.83 | $48.07 | $48.07 | 97,562 |
2023-10-11 | $48.63 | $48.75 | $48.44 | $48.73 | $48.73 | 51,831 |
2023-10-10 | $48.11 | $48.52 | $48.07 | $48.45 | $48.45 | 67,979 |
2023-10-09 | $47.26 | $47.90 | $47.26 | $47.90 | $47.90 | 62,589 |
2023-10-06 | $46.86 | $47.56 | $46.42 | $47.48 | $47.48 | 46,551 |
2023-10-05 | $47.07 | $47.26 | $46.82 | $47.18 | $47.18 | 177,455 |
2023-10-04 | $47.08 | $47.20 | $46.50 | $46.99 | $46.99 | 86,899 |
2023-10-03 | $46.91 | $47.08 | $46.70 | $46.97 | $46.97 | 83,599 |
2023-10-02 | $48.15 | $48.15 | $47.12 | $47.29 | $47.29 | 97,531 |
2023-09-29 | $48.91 | $48.95 | $48.35 | $48.43 | $48.43 | 73,494 |
2023-09-28 | $48.63 | $48.69 | $48.41 | $48.58 | $48.58 | 88,807 |
2023-09-27 | $49.02 | $49.02 | $48.28 | $48.60 | $48.60 | 529,021 |
2023-09-26 | $49.43 | $49.43 | $48.89 | $48.91 | $48.91 | 57,134 |
2023-09-25 | $49.63 | $49.78 | $49.48 | $49.76 | $49.76 | 46,943 |
2023-09-22 | $50.05 | $50.21 | $49.87 | $49.89 | $49.89 | 588,281 |
2023-09-21 | $50.45 | $50.45 | $49.96 | $49.96 | $49.96 | 94,039 |
2023-09-20 | $50.97 | $51.29 | $50.79 | $50.85 | $50.85 | 34,635 |
2023-09-19 | $50.96 | $50.98 | $50.63 | $50.69 | $50.69 | 64,575 |
2023-09-18 | $51.06 | $51.10 | $50.78 | $50.96 | $50.96 | 92,806 |
2023-09-15 | $51.19 | $51.28 | $51.05 | $51.07 | $51.07 | 62,481 |
2023-09-14 | $51.15 | $51.60 | $51.15 | $51.57 | $51.25 | 70,672 |
2023-09-13 | $50.68 | $50.87 | $50.56 | $50.79 | $50.47 | 34,748 |
2023-09-12 | $50.51 | $50.78 | $50.49 | $50.68 | $50.37 | 56,034 |
2023-09-11 | $50.50 | $50.71 | $50.46 | $50.60 | $50.29 | 68,419 |
2023-09-08 | $50.16 | $50.32 | $50.09 | $50.17 | $49.86 | 40,696 |
2023-09-07 | $50.21 | $50.34 | $50.07 | $50.12 | $49.81 | 61,447 |
2023-09-06 | $50.15 | $50.15 | $49.82 | $49.90 | $49.59 | 69,681 |
2023-09-05 | $50.72 | $50.72 | $50.21 | $50.21 | $49.89 | 58,428 |
2023-09-01 | $51.29 | $51.29 | $50.82 | $50.95 | $50.63 | 43,598 |
2023-08-31 | $51.42 | $51.42 | $51.05 | $51.05 | $50.73 | 38,075 |
2023-08-30 | $51.32 | $51.54 | $51.22 | $51.31 | $50.99 | 68,784 |
2023-08-29 | $50.71 | $51.31 | $50.71 | $51.31 | $50.99 | 36,057 |
2023-08-28 | $50.60 | $50.80 | $50.59 | $50.72 | $50.40 | 86,371 |
2023-08-25 | $50.36 | $50.59 | $50.17 | $50.48 | $50.17 | 64,409 |
2023-08-24 | $50.49 | $50.78 | $50.22 | $50.23 | $49.92 | 42,181 |
2023-08-23 | $50.42 | $50.65 | $50.42 | $50.61 | $50.29 | 29,739 |
2023-08-22 | $50.35 | $50.36 | $50.19 | $50.23 | $49.92 | 74,365 |
2023-08-21 | $50.40 | $50.40 | $50.08 | $50.28 | $49.97 | 32,100 |
2023-08-18 | $50.08 | $50.47 | $50.08 | $50.36 | $50.05 | 40,369 |
2023-08-17 | $50.61 | $50.65 | $50.22 | $50.25 | $49.94 | 95,401 |
2023-08-16 | $50.71 | $50.87 | $50.47 | $50.47 | $50.16 | 50,107 |
2023-08-15 | $51.07 | $51.07 | $50.68 | $50.69 | $50.37 | 41,455 |
2023-08-14 | $51.28 | $51.36 | $51.08 | $51.25 | $50.93 | 29,851 |
2023-08-11 | $51.37 | $51.60 | $51.37 | $51.50 | $51.18 | 22,626 |
2023-08-10 | $51.75 | $52.04 | $51.46 | $51.50 | $51.18 | 46,840 |
2023-08-09 | $51.27 | $51.52 | $51.27 | $51.44 | $51.12 | 36,109 |
2023-08-08 | $50.96 | $51.25 | $50.89 | $51.22 | $50.90 | 46,115 |
2023-08-07 | $51.30 | $51.41 | $51.25 | $51.36 | $51.04 | 29,469 |
2023-08-04 | $51.44 | $51.66 | $51.13 | $51.16 | $50.84 | 38,168 |
2023-08-03 | $51.44 | $51.51 | $51.20 | $51.27 | $50.95 | 41,806 |
2023-08-02 | $51.90 | $51.97 | $51.58 | $51.68 | $51.36 | 67,143 |
2023-08-01 | $52.52 | $52.66 | $52.30 | $52.30 | $51.97 | 136,935 |
2023-07-31 | $52.92 | $53.09 | $52.79 | $52.94 | $52.61 | 50,864 |
2023-07-28 | $53.13 | $53.19 | $52.82 | $52.90 | $52.57 | 57,184 |
2023-07-27 | $53.34 | $53.38 | $52.75 | $52.79 | $52.46 | 85,135 |
2023-07-26 | $52.83 | $53.18 | $52.83 | $53.14 | $52.81 | 62,070 |
2023-07-25 | $52.88 | $53.01 | $52.85 | $52.92 | $52.59 | 163,405 |
2023-07-24 | $53.01 | $53.20 | $52.97 | $53.08 | $52.75 | 34,292 |
2023-07-21 | $52.80 | $53.01 | $52.71 | $52.97 | $52.64 | 30,126 |
2023-07-20 | $52.55 | $52.78 | $52.55 | $52.75 | $52.42 | 69,396 |
2023-07-19 | $52.34 | $52.64 | $52.20 | $52.58 | $52.25 | 57,478 |
2023-07-18 | $52.03 | $52.37 | $51.94 | $52.15 | $51.82 | 111,645 |
2023-07-17 | $52.49 | $52.49 | $52.16 | $52.16 | $51.84 | 25,939 |
2023-07-14 | $52.86 | $52.86 | $52.56 | $52.56 | $52.23 | 65,591 |
2023-07-13 | $52.86 | $53.02 | $52.80 | $53.02 | $52.69 | 38,598 |
2023-07-12 | $52.42 | $52.68 | $52.30 | $52.57 | $52.24 | 32,868 |
2023-07-11 | $51.70 | $51.93 | $51.55 | $51.93 | $51.61 | 44,407 |
2023-07-10 | $51.62 | $51.73 | $51.52 | $51.60 | $51.28 | 47,198 |
2023-07-07 | $51.54 | $51.94 | $51.52 | $51.67 | $51.35 | 33,442 |
2023-07-06 | $51.77 | $51.77 | $51.40 | $51.61 | $51.29 | 34,907 |
2023-07-05 | $52.27 | $52.36 | $51.99 | $52.25 | $51.92 | 110,948 |
2023-07-03 | $52.31 | $52.63 | $52.31 | $52.58 | $52.25 | 23,829 |
2023-06-30 | $52.20 | $52.40 | $52.13 | $52.37 | $52.04 | 54,434 |
2023-06-29 | $51.62 | $51.92 | $51.62 | $51.89 | $51.57 | 47,203 |
2023-06-28 | $51.84 | $51.88 | $51.65 | $51.88 | $51.56 | 123,721 |
2023-06-27 | $51.58 | $51.88 | $51.58 | $51.84 | $51.52 | 60,150 |
2023-06-26 | $51.13 | $51.53 | $51.13 | $51.50 | $51.18 | 60,192 |
2023-06-23 | $51.27 | $51.41 | $51.01 | $51.01 | $51.01 | 67,154 |
2023-06-22 | $51.68 | $51.70 | $51.50 | $51.64 | $51.64 | 49,941 |
2023-06-21 | $51.52 | $51.98 | $51.41 | $51.89 | $51.89 | 65,956 |
2023-06-20 | $51.86 | $51.92 | $51.59 | $51.59 | $51.59 | 43,711 |
2023-06-16 | $52.24 | $52.36 | $52.10 | $52.11 | $52.11 | 58,182 |
2023-06-15 | $52.19 | $52.71 | $52.12 | $52.60 | $52.60 | 50,366 |
2023-06-14 | $52.14 | $52.44 | $51.97 | $52.10 | $52.10 | 146,572 |
2023-06-13 | $51.90 | $51.96 | $51.77 | $51.82 | $51.82 | 102,326 |
2023-06-12 | $51.68 | $51.71 | $51.48 | $51.67 | $51.67 | 36,010 |
2023-06-09 | $51.87 | $51.87 | $51.60 | $51.67 | $51.67 | 58,101 |
2023-06-08 | $51.75 | $51.88 | $51.54 | $51.85 | $51.85 | 62,278 |
2023-06-07 | $51.35 | $51.72 | $51.35 | $51.70 | $51.70 | 72,038 |
2023-06-06 | $51.36 | $51.49 | $51.28 | $51.43 | $51.43 | 37,415 |
2023-06-05 | $51.48 | $51.69 | $51.31 | $51.36 | $51.36 | 51,139 |
2023-06-02 | $51.17 | $51.51 | $51.10 | $51.43 | $51.43 | 50,683 |
2023-06-01 | $50.77 | $51.18 | $50.73 | $51.10 | $51.10 | 125,959 |
2023-05-31 | $50.52 | $50.69 | $50.29 | $50.66 | $50.66 | 67,635 |
2023-05-30 | $50.81 | $50.98 | $50.61 | $50.70 | $50.70 | 78,726 |
2023-05-26 | $50.64 | $50.82 | $50.53 | $50.74 | $50.74 | 55,883 |
2023-05-25 | $50.68 | $50.68 | $50.24 | $50.42 | $50.42 | 53,167 |
2023-05-24 | $51.31 | $51.31 | $50.91 | $50.94 | $50.94 | 74,837 |
2023-05-23 | $51.94 | $51.97 | $51.60 | $51.61 | $51.61 | 44,749 |
2023-05-22 | $52.35 | $52.51 | $52.12 | $52.26 | $52.26 | 76,416 |
2023-05-19 | $52.28 | $52.38 | $52.16 | $52.16 | $52.16 | 21,879 |
2023-05-18 | $52.24 | $52.24 | $51.82 | $52.22 | $52.22 | 70,694 |
2023-05-17 | $52.70 | $52.88 | $52.37 | $52.57 | $52.57 | 74,472 |
2023-05-16 | $53.09 | $53.12 | $52.46 | $52.46 | $52.46 | 27,711 |
2023-05-15 | $53.25 | $53.25 | $52.91 | $53.13 | $53.13 | 31,765 |
2023-05-12 | $53.20 | $53.32 | $52.97 | $53.15 | $53.15 | 48,946 |
2023-05-11 | $53.11 | $53.18 | $52.91 | $53.10 | $53.10 | 25,469 |
2023-05-10 | $53.37 | $53.46 | $52.99 | $53.35 | $53.35 | 33,129 |
2023-05-09 | $53.12 | $53.27 | $52.99 | $53.18 | $53.18 | 34,973 |
2023-05-08 | $53.48 | $53.57 | $53.24 | $53.28 | $53.28 | 25,397 |
2023-05-05 | $53.11 | $53.47 | $52.98 | $53.40 | $53.40 | 76,671 |
2023-05-04 | $52.64 | $52.94 | $52.59 | $52.78 | $52.78 | 30,696 |
2023-05-03 | $52.76 | $53.08 | $52.63 | $52.69 | $52.69 | 77,570 |
2023-05-02 | $52.97 | $52.97 | $52.39 | $52.66 | $52.66 | 82,490 |
2023-05-01 | $53.38 | $53.60 | $53.33 | $53.37 | $53.37 | 325,678 |
2023-04-28 | $52.86 | $53.40 | $52.86 | $53.34 | $53.34 | 114,918 |
2023-04-27 | $52.58 | $53.13 | $52.58 | $53.11 | $53.11 | 66,229 |
2023-04-26 | $52.83 | $52.83 | $52.36 | $52.39 | $52.39 | 97,731 |
2023-04-25 | $53.07 | $53.08 | $52.70 | $52.75 | $52.75 | 148,794 |
2023-04-24 | $53.20 | $53.30 | $53.17 | $53.24 | $53.24 | 63,904 |
2023-04-21 | $53.10 | $53.22 | $52.96 | $53.17 | $53.17 | 99,977 |
2023-04-20 | $53.06 | $53.13 | $52.84 | $52.97 | $52.97 | 72,220 |
2023-04-19 | $53.06 | $53.34 | $53.06 | $53.24 | $53.24 | 91,982 |
2023-04-18 | $53.32 | $53.36 | $53.13 | $53.21 | $53.21 | 67,286 |
2023-04-17 | $53.02 | $53.17 | $52.87 | $53.15 | $53.15 | 80,196 |
2023-04-14 | $53.25 | $53.32 | $52.82 | $53.03 | $53.03 | 138,588 |
2023-04-13 | $53.20 | $53.50 | $53.13 | $53.44 | $53.44 | 123,303 |
2023-04-12 | $53.38 | $53.46 | $53.09 | $53.15 | $53.15 | 141,983 |
2023-04-11 | $52.86 | $53.07 | $52.79 | $52.94 | $52.94 | 38,947 |
2023-04-10 | $52.44 | $52.76 | $52.37 | $52.76 | $52.76 | 88,456 |
2023-04-06 | $52.64 | $52.85 | $52.61 | $52.81 | $52.81 | 46,225 |
2023-04-05 | $52.33 | $52.68 | $52.33 | $52.54 | $52.54 | 37,225 |
2023-04-04 | $52.24 | $52.29 | $52.12 | $52.27 | $52.27 | 102,778 |
2023-04-03 | $51.99 | $52.18 | $51.96 | $52.12 | $52.12 | 140,734 |
2023-03-31 | $51.74 | $51.97 | $51.67 | $51.95 | $51.95 | 35,089 |
2023-03-30 | $51.69 | $51.69 | $51.47 | $51.65 | $51.65 | 34,323 |
2023-03-29 | $51.12 | $51.28 | $51.07 | $51.28 | $51.28 | 58,397 |
2023-03-28 | $50.53 | $50.86 | $50.44 | $50.67 | $50.67 | 49,835 |
2023-03-27 | $50.59 | $50.68 | $50.42 | $50.59 | $50.59 | 207,579 |
2023-03-24 | $49.55 | $50.25 | $49.46 | $50.23 | $50.23 | 91,477 |
2023-03-23 | $50.30 | $50.54 | $49.69 | $49.86 | $49.86 | 182,575 |
2023-03-22 | $50.59 | $50.89 | $49.99 | $50.03 | $50.03 | 82,509 |
2023-03-21 | $51.02 | $51.02 | $50.35 | $50.58 | $50.58 | 98,309 |
2023-03-20 | $50.42 | $50.75 | $50.42 | $50.60 | $50.60 | 59,813 |
2023-03-17 | $50.32 | $50.42 | $49.97 | $50.12 | $50.12 | 115,545 |
2023-03-16 | $50.10 | $50.78 | $50.04 | $50.78 | $50.64 | 45,152 |
2023-03-15 | $49.70 | $50.30 | $49.69 | $50.24 | $50.11 | 111,531 |
2023-03-14 | $50.65 | $50.82 | $50.20 | $50.59 | $50.45 | 83,770 |
2023-03-13 | $49.73 | $50.62 | $49.73 | $50.10 | $49.97 | 111,908 |
2023-03-10 | $50.26 | $50.48 | $49.73 | $49.81 | $49.68 | 39,934 |
2023-03-09 | $50.73 | $50.90 | $50.13 | $50.16 | $50.03 | 52,485 |
2023-03-08 | $50.45 | $50.70 | $50.36 | $50.62 | $50.48 | 184,064 |
2023-03-07 | $51.07 | $51.07 | $50.20 | $50.33 | $50.20 | 77,210 |
2023-03-06 | $51.21 | $51.37 | $51.04 | $51.16 | $51.02 | 44,957 |
2023-03-03 | $50.85 | $51.25 | $50.82 | $51.23 | $51.09 | 30,790 |
2023-03-02 | $50.11 | $50.67 | $50.11 | $50.67 | $50.53 | 66,058 |
2023-03-01 | $50.40 | $50.51 | $50.14 | $50.34 | $50.21 | 53,480 |
2023-02-28 | $50.90 | $50.90 | $50.47 | $50.47 | $50.47 | 64,952 |
2023-02-27 | $51.15 | $51.31 | $50.90 | $51.02 | $51.02 | 65,428 |
2023-02-24 | $50.54 | $50.73 | $50.44 | $50.70 | $50.70 | 103,034 |
2023-02-23 | $51.27 | $51.27 | $50.83 | $51.11 | $51.11 | 80,811 |
2023-02-22 | $51.21 | $51.40 | $50.98 | $51.06 | $51.06 | 39,982 |
2023-02-21 | $51.70 | $51.77 | $51.26 | $51.29 | $51.29 | 117,772 |
2023-02-17 | $51.71 | $52.09 | $51.63 | $52.03 | $52.03 | 62,797 |
2023-02-16 | $51.72 | $52.16 | $51.57 | $51.90 | $51.90 | 57,118 |
2023-02-15 | $51.76 | $52.21 | $51.74 | $52.21 | $52.21 | 125,842 |
2023-02-14 | $52.17 | $52.54 | $51.87 | $52.29 | $52.29 | 65,725 |
2023-02-13 | $52.01 | $52.41 | $52.01 | $52.38 | $52.38 | 66,808 |
2023-02-10 | $51.60 | $52.05 | $51.58 | $52.04 | $52.04 | 45,626 |
2023-02-09 | $52.44 | $52.44 | $51.57 | $51.66 | $51.66 | 38,766 |
2023-02-08 | $52.19 | $52.26 | $51.93 | $52.03 | $52.03 | 77,551 |
2023-02-07 | $52.11 | $52.44 | $51.81 | $52.37 | $52.37 | 81,771 |
2023-02-06 | $52.28 | $52.37 | $52.07 | $52.36 | $52.36 | 74,357 |
2023-02-03 | $52.94 | $52.99 | $52.53 | $52.65 | $52.65 | 140,378 |
2023-02-02 | $53.51 | $53.64 | $53.15 | $53.48 | $53.48 | 82,215 |
2023-02-01 | $52.81 | $53.51 | $52.50 | $53.25 | $53.25 | 211,620 |
2023-01-31 | $52.50 | $53.00 | $52.40 | $53.00 | $53.00 | 116,480 |
2023-01-30 | $52.58 | $52.94 | $52.50 | $52.55 | $52.55 | 158,943 |
2023-01-27 | $52.72 | $52.94 | $52.55 | $52.84 | $52.84 | 118,585 |
2023-01-26 | $52.98 | $52.98 | $52.57 | $52.94 | $52.94 | 105,659 |
2023-01-25 | $52.76 | $52.97 | $52.52 | $52.97 | $52.97 | 101,088 |
2023-01-24 | $52.87 | $53.35 | $52.61 | $53.01 | $53.01 | 166,214 |
2023-01-23 | $52.87 | $53.24 | $52.71 | $53.00 | $53.00 | 122,801 |
2023-01-20 | $52.46 | $53.00 | $52.23 | $53.00 | $53.00 | 93,479 |
2023-01-19 | $52.46 | $52.58 | $52.27 | $52.47 | $52.47 | 90,931 |
2023-01-18 | $53.50 | $53.50 | $52.53 | $52.54 | $52.54 | 79,537 |
2023-01-17 | $53.26 | $53.46 | $53.15 | $53.22 | $53.22 | 89,364 |
2023-01-13 | $52.74 | $53.23 | $52.68 | $53.15 | $53.15 | 72,816 |
2023-01-12 | $52.86 | $53.14 | $52.43 | $53.01 | $53.01 | 143,850 |
2023-01-11 | $52.40 | $52.58 | $52.22 | $52.58 | $52.58 | 44,922 |
2023-01-10 | $52.07 | $52.21 | $51.85 | $52.19 | $52.19 | 53,932 |
2023-01-09 | $52.26 | $52.51 | $52.09 | $52.12 | $52.12 | 88,031 |
2023-01-06 | $51.25 | $52.11 | $51.01 | $52.01 | $52.01 | 162,533 |
2023-01-05 | $51.07 | $51.09 | $50.68 | $50.83 | $50.83 | 124,864 |
2023-01-04 | $51.18 | $51.53 | $50.98 | $51.32 | $51.32 | 118,210 |
2023-01-03 | $50.67 | $50.91 | $50.30 | $50.64 | $50.64 | 183,305 |
2022-12-30 | $50.58 | $50.73 | $50.18 | $50.41 | $50.41 | 160,126 |
2022-12-29 | $50.57 | $50.94 | $50.49 | $50.84 | $50.84 | 302,405 |
2022-12-28 | $50.82 | $50.94 | $50.14 | $50.14 | $50.14 | 275,960 |
2022-12-27 | $50.74 | $50.81 | $50.46 | $50.76 | $50.76 | 789,651 |
2022-12-23 | $50.18 | $50.61 | $50.17 | $50.59 | $50.59 | 199,324 |
2022-12-22 | $50.31 | $50.50 | $49.70 | $50.24 | $50.24 | 413,866 |
2022-12-21 | $50.26 | $50.66 | $50.26 | $50.52 | $50.52 | 601,403 |
2022-12-20 | $49.87 | $50.10 | $49.71 | $49.94 | $49.94 | 344,005 |
2022-12-19 | $50.26 | $50.36 | $49.69 | $49.87 | $49.87 | 196,629 |
2022-12-16 | $50.29 | $50.39 | $49.93 | $50.17 | $50.17 | 194,830 |
2022-12-15 | $51.53 | $51.61 | $50.86 | $50.99 | $50.75 | 119,024 |
2022-12-14 | $52.33 | $52.63 | $51.78 | $52.04 | $52.04 | 455,189 |
2022-12-13 | $53.05 | $53.07 | $52.11 | $52.35 | $52.35 | 257,905 |
2022-12-12 | $51.47 | $51.82 | $51.35 | $51.81 | $51.81 | 168,460 |
2022-12-09 | $51.45 | $51.79 | $51.36 | $51.38 | $51.38 | 289,567 |
2022-12-08 | $51.55 | $51.73 | $51.42 | $51.56 | $51.56 | 2,717,750 |
2022-12-07 | $51.46 | $51.76 | $51.40 | $51.44 | $51.44 | 63,250 |
2022-12-06 | $51.68 | $51.70 | $51.18 | $51.39 | $51.39 | 92,533 |
2022-12-05 | $52.20 | $52.22 | $51.55 | $51.64 | $51.64 | 151,196 |
2022-12-02 | $52.11 | $52.55 | $52.04 | $52.49 | $52.49 | 80,503 |
2022-12-01 | $52.78 | $52.93 | $52.43 | $52.52 | $52.52 | 76,724 |
2022-11-30 | $51.68 | $52.48 | $51.35 | $52.48 | $52.48 | 75,732 |
2022-11-29 | $51.47 | $51.57 | $51.28 | $51.41 | $51.41 | 114,230 |
2022-11-28 | $51.84 | $52.06 | $51.45 | $51.54 | $51.54 | 122,602 |
2022-11-25 | $52.08 | $52.27 | $52.08 | $52.14 | $52.14 | 21,103 |
2022-11-23 | $51.42 | $51.90 | $51.42 | $51.87 | $51.87 | 90,938 |
2022-11-22 | $51.19 | $51.50 | $51.19 | $51.50 | $51.50 | 123,661 |
2022-11-21 | $50.78 | $50.98 | $50.67 | $50.98 | $50.98 | 48,646 |
2022-11-18 | $50.88 | $51.07 | $50.76 | $51.00 | $51.00 | 83,471 |
2022-11-17 | $50.26 | $50.65 | $50.24 | $50.60 | $50.60 | 111,828 |
2022-11-16 | $50.63 | $50.95 | $50.63 | $50.85 | $50.85 | 84,798 |
2022-11-15 | $51.05 | $51.11 | $50.24 | $50.69 | $50.69 | 191,579 |
2022-11-14 | $50.77 | $51.01 | $50.50 | $50.50 | $50.50 | 135,339 |
2022-11-11 | $50.98 | $51.16 | $50.78 | $51.14 | $51.14 | 52,776 |
2022-11-10 | $50.32 | $50.91 | $50.08 | $50.91 | $50.91 | 108,311 |
2022-11-09 | $49.01 | $49.26 | $48.68 | $48.71 | $48.71 | 89,481 |
2022-11-08 | $49.01 | $49.54 | $48.92 | $49.29 | $49.29 | 100,796 |
2022-11-07 | $48.97 | $48.97 | $48.57 | $48.85 | $48.85 | 59,076 |
2022-11-04 | $48.65 | $48.92 | $48.22 | $48.76 | $48.76 | 189,978 |
2022-11-03 | $47.37 | $48.03 | $47.37 | $47.85 | $47.85 | 140,736 |
2022-11-02 | $48.51 | $49.14 | $47.91 | $47.91 | $47.91 | 105,910 |
2022-11-01 | $49.01 | $49.01 | $48.31 | $48.48 | $48.48 | 91,608 |
2022-10-31 | $48.21 | $48.44 | $48.11 | $48.32 | $48.32 | 107,996 |
2022-10-28 | $47.94 | $48.61 | $47.94 | $48.61 | $48.61 | 119,502 |
2022-10-27 | $48.01 | $48.50 | $47.85 | $47.85 | $47.85 | 114,514 |
2022-10-26 | $47.53 | $48.07 | $47.53 | $47.81 | $47.81 | 251,215 |
2022-10-25 | $46.67 | $47.36 | $46.67 | $47.31 | $47.31 | 205,635 |
2022-10-24 | $46.26 | $46.62 | $46.10 | $46.43 | $46.43 | 103,799 |
2022-10-21 | $45.41 | $46.34 | $45.32 | $46.24 | $46.24 | 121,460 |
2022-10-20 | $46.25 | $46.48 | $45.62 | $45.75 | $45.75 | 129,299 |
2022-10-19 | $46.21 | $46.44 | $45.95 | $46.17 | $46.17 | 85,502 |
2022-10-18 | $46.70 | $46.80 | $46.18 | $46.52 | $46.52 | 198,739 |
2022-10-17 | $45.68 | $46.21 | $45.67 | $46.02 | $46.02 | 235,451 |
2022-10-14 | $45.81 | $45.96 | $44.75 | $44.83 | $44.83 | 150,160 |
2022-10-13 | $43.81 | $45.68 | $43.81 | $45.53 | $45.53 | 300,273 |
2022-10-12 | $44.96 | $44.97 | $44.53 | $44.53 | $44.53 | 322,040 |
2022-10-11 | $45.20 | $45.55 | $44.92 | $45.07 | $45.07 | 141,184 |
2022-10-10 | $45.60 | $45.67 | $45.22 | $45.33 | $45.33 | 99,481 |
2022-10-07 | $46.07 | $46.26 | $45.35 | $45.56 | $45.56 | 152,987 |
2022-10-06 | $47.08 | $47.13 | $46.22 | $46.31 | $46.31 | 200,868 |
2022-10-05 | $47.49 | $47.69 | $46.98 | $47.46 | $47.46 | 129,722 |
2022-10-04 | $47.71 | $48.21 | $47.66 | $48.21 | $48.21 | 275,899 |
2022-10-03 | $46.35 | $47.19 | $46.24 | $46.97 | $46.97 | 217,140 |
2022-09-30 | $46.17 | $46.35 | $45.64 | $45.67 | $45.67 | 142,014 |
2022-09-29 | $46.64 | $46.68 | $46.00 | $46.25 | $46.25 | 156,694 |
2022-09-28 | $46.49 | $47.29 | $46.29 | $47.16 | $47.16 | 97,379 |
2022-09-27 | $46.97 | $47.10 | $46.12 | $46.25 | $46.25 | 257,064 |
2022-09-26 | $47.37 | $47.45 | $46.55 | $46.79 | $46.79 | 123,065 |
2022-09-23 | $48.32 | $48.32 | $47.39 | $47.76 | $47.76 | 208,305 |
2022-09-22 | $49.32 | $49.35 | $48.99 | $49.08 | $49.08 | 205,718 |
2022-09-21 | $50.07 | $50.15 | $49.24 | $49.30 | $49.30 | 45,595 |
2022-09-20 | $50.24 | $50.24 | $49.71 | $49.98 | $49.98 | 108,600 |
2022-09-19 | $50.02 | $50.80 | $50.02 | $50.77 | $50.77 | 154,557 |
2022-09-16 | $50.32 | $50.65 | $50.21 | $50.48 | $50.48 | 817,987 |
2022-09-15 | $51.50 | $51.68 | $51.08 | $51.14 | $50.85 | 137,951 |
2022-09-14 | $51.84 | $51.98 | $51.57 | $51.75 | $51.75 | 72,628 |
2022-09-13 | $52.48 | $52.78 | $51.64 | $51.77 | $51.77 | 94,347 |
2022-09-12 | $53.18 | $53.47 | $53.12 | $53.33 | $53.33 | 115,371 |
2022-09-09 | $52.40 | $52.73 | $52.19 | $52.67 | $52.67 | 93,009 |
2022-09-08 | $51.44 | $51.99 | $51.40 | $51.88 | $51.88 | 57,645 |
2022-09-07 | $50.92 | $51.87 | $50.92 | $51.82 | $51.82 | 213,464 |
2022-09-06 | $51.27 | $51.37 | $50.83 | $50.90 | $50.90 | 231,329 |
2022-09-02 | $51.99 | $52.17 | $51.05 | $51.25 | $51.25 | 131,475 |
2022-09-01 | $51.36 | $51.68 | $51.19 | $51.68 | $51.68 | 82,335 |
2022-08-31 | $52.03 | $52.15 | $51.67 | $51.72 | $51.72 | 87,598 |
2022-08-30 | $52.93 | $52.93 | $52.03 | $52.12 | $52.12 | 84,451 |
2022-08-29 | $52.65 | $53.09 | $52.63 | $52.83 | $52.83 | 70,438 |
2022-08-26 | $54.01 | $54.02 | $52.85 | $52.89 | $52.89 | 73,086 |
2022-08-25 | $53.72 | $54.08 | $53.61 | $54.07 | $54.07 | 84,246 |
2022-08-24 | $53.36 | $53.69 | $53.36 | $53.59 | $53.59 | 107,513 |
2022-08-23 | $53.58 | $53.80 | $53.40 | $53.48 | $53.48 | 90,388 |
2022-08-22 | $53.72 | $53.81 | $53.43 | $53.55 | $53.55 | 38,743 |
2022-08-19 | $54.23 | $54.36 | $54.10 | $54.20 | $54.20 | 64,357 |
2022-08-18 | $54.75 | $54.75 | $54.43 | $54.57 | $54.57 | 99,968 |
2022-08-17 | $54.67 | $55.03 | $54.63 | $54.83 | $54.83 | 36,593 |
2022-08-16 | $54.82 | $55.28 | $54.82 | $55.20 | $55.20 | 219,339 |
2022-08-15 | $54.58 | $54.98 | $54.58 | $54.97 | $54.97 | 63,985 |
2022-08-12 | $54.65 | $55.01 | $54.54 | $54.99 | $54.99 | 86,553 |
2022-08-11 | $54.99 | $55.05 | $54.47 | $54.52 | $54.52 | 285,179 |
2022-08-10 | $54.60 | $54.67 | $54.43 | $54.65 | $54.65 | 103,526 |
2022-08-09 | $53.82 | $53.99 | $53.77 | $53.83 | $53.83 | 142,929 |
2022-08-08 | $54.08 | $54.22 | $53.78 | $53.81 | $53.81 | 47,657 |
2022-08-05 | $53.39 | $53.78 | $53.36 | $53.78 | $53.78 | 70,572 |
2022-08-04 | $53.67 | $53.96 | $53.67 | $53.81 | $53.81 | 99,122 |
2022-08-03 | $53.51 | $53.72 | $53.20 | $53.68 | $53.68 | 128,419 |
2022-08-02 | $53.71 | $53.87 | $53.36 | $53.40 | $53.40 | 170,341 |
2022-08-01 | $53.65 | $53.82 | $53.53 | $53.75 | $53.75 | 102,001 |
2022-07-29 | $53.33 | $53.89 | $53.33 | $53.81 | $53.81 | 67,384 |
2022-07-28 | $52.87 | $53.39 | $52.68 | $53.32 | $53.32 | 92,767 |
2022-07-27 | $52.48 | $53.01 | $52.29 | $52.92 | $52.92 | 695,200 |
2022-07-26 | $52.13 | $52.23 | $51.98 | $52.03 | $52.03 | 228,310 |
2022-07-25 | $52.10 | $52.38 | $52.02 | $52.38 | $52.38 | 93,882 |
2022-07-22 | $52.02 | $52.23 | $51.58 | $51.82 | $51.82 | 1,332,794 |
2022-07-21 | $51.42 | $51.85 | $51.23 | $51.85 | $51.85 | 539,944 |
2022-07-20 | $52.11 | $52.11 | $51.65 | $51.76 | $51.76 | 87,001 |
2022-07-19 | $51.85 | $52.24 | $51.75 | $52.19 | $52.19 | 143,677 |
2022-07-18 | $51.66 | $51.67 | $51.15 | $51.24 | $51.24 | 170,757 |
2022-07-15 | $51.20 | $51.33 | $50.94 | $51.27 | $51.27 | 158,595 |
2022-07-14 | $50.21 | $50.80 | $50.09 | $50.75 | $50.75 | 153,188 |
2022-07-13 | $50.61 | $51.38 | $50.61 | $51.10 | $51.10 | 121,691 |
2022-07-12 | $51.21 | $51.50 | $50.95 | $51.08 | $51.08 | 65,560 |
2022-07-11 | $51.29 | $51.53 | $51.19 | $51.31 | $51.31 | 51,729 |
2022-07-08 | $51.61 | $51.78 | $51.33 | $51.69 | $51.69 | 95,643 |
2022-07-07 | $51.64 | $51.77 | $51.52 | $51.75 | $51.75 | 44,317 |
2022-07-06 | $51.41 | $51.67 | $51.14 | $51.47 | $51.47 | 106,912 |
2022-07-05 | $51.42 | $51.49 | $50.76 | $51.45 | $51.45 | 119,020 |
2022-07-01 | $51.54 | $52.52 | $51.53 | $52.42 | $52.42 | 148,279 |
2022-06-30 | $51.11 | $51.81 | $50.99 | $51.68 | $51.68 | 101,134 |
2022-06-29 | $51.80 | $51.96 | $51.52 | $51.74 | $51.74 | 112,790 |
2022-06-28 | $52.40 | $52.65 | $51.73 | $51.77 | $51.77 | 138,368 |
2022-06-27 | $52.05 | $52.28 | $51.89 | $52.09 | $52.09 | 123,245 |
2022-06-24 | $51.57 | $52.18 | $51.51 | $52.18 | $52.18 | 161,596 |
2022-06-23 | $51.10 | $51.33 | $50.81 | $51.27 | $51.27 | 141,035 |
2022-06-22 | $50.23 | $51.23 | $50.22 | $50.85 | $50.85 | 155,082 |
2022-06-21 | $50.50 | $50.85 | $50.48 | $50.69 | $50.69 | 1,426,632 |
2022-06-17 | $49.97 | $50.21 | $49.48 | $49.94 | $49.94 | 370,897 |
2022-06-16 | $50.62 | $50.69 | $50.23 | $50.44 | $49.98 | 302,749 |
2022-06-15 | $51.45 | $52.07 | $50.97 | $51.60 | $51.13 | 267,803 |
2022-06-14 | $51.78 | $51.84 | $50.64 | $51.00 | $50.53 | 798,049 |
2022-06-13 | $52.43 | $52.50 | $51.64 | $51.79 | $51.32 | 145,008 |
2022-06-10 | $53.56 | $53.80 | $53.26 | $53.45 | $52.96 | 394,319 |
2022-06-09 | $55.03 | $55.31 | $54.30 | $54.33 | $53.83 | 2,821,435 |
2022-06-08 | $55.67 | $55.82 | $55.18 | $55.31 | $54.80 | 33,778 |
2022-06-07 | $55.37 | $56.11 | $55.37 | $56.11 | $55.60 | 45,118 |
2022-06-06 | $56.17 | $56.21 | $55.77 | $55.85 | $55.34 | 43,520 |
2022-06-03 | $55.75 | $55.91 | $55.60 | $55.62 | $55.11 | 25,154 |
2022-06-02 | $55.61 | $56.22 | $55.23 | $56.20 | $55.69 | 93,609 |
2022-06-01 | $55.84 | $55.84 | $55.14 | $55.44 | $54.93 | 227,943 |
2022-05-31 | $55.75 | $56.00 | $55.57 | $55.66 | $55.15 | 135,609 |
2022-05-27 | $55.78 | $56.17 | $55.76 | $56.16 | $55.65 | 66,637 |
2022-05-26 | $55.55 | $55.82 | $55.55 | $55.69 | $55.18 | 73,499 |
2022-05-25 | $55.04 | $55.51 | $55.00 | $55.34 | $54.83 | 49,357 |
2022-05-24 | $54.67 | $55.26 | $54.43 | $55.16 | $54.65 | 34,534 |
2022-05-23 | $54.82 | $55.18 | $54.64 | $55.03 | $54.53 | 85,805 |
2022-05-20 | $54.46 | $54.46 | $53.74 | $54.28 | $53.78 | 39,308 |
2022-05-19 | $53.71 | $54.25 | $53.56 | $53.92 | $53.43 | 135,306 |
2022-05-18 | $54.44 | $54.52 | $53.68 | $53.81 | $53.32 | 51,641 |
2022-05-17 | $54.52 | $54.69 | $54.21 | $54.66 | $54.16 | 81,545 |
2022-05-16 | $53.56 | $54.15 | $53.56 | $53.88 | $53.39 | 38,709 |
2022-05-13 | $53.12 | $53.70 | $53.06 | $53.60 | $53.11 | 105,286 |
2022-05-12 | $52.49 | $52.74 | $52.07 | $52.55 | $52.07 | 77,838 |
2022-05-11 | $52.84 | $53.57 | $52.60 | $52.67 | $52.19 | 46,662 |
2022-05-10 | $53.59 | $53.66 | $52.39 | $52.79 | $52.31 | 126,504 |
2022-05-09 | $53.64 | $53.67 | $52.87 | $53.02 | $52.53 | 52,019 |
2022-05-06 | $54.12 | $54.40 | $53.87 | $54.32 | $53.82 | 56,916 |
2022-05-05 | $55.15 | $55.25 | $54.16 | $54.49 | $53.99 | 72,020 |
2022-05-04 | $54.58 | $55.80 | $54.46 | $55.72 | $55.21 | 45,122 |
2022-05-03 | $54.28 | $54.71 | $54.22 | $54.51 | $54.01 | 32,829 |
2022-05-02 | $54.34 | $54.51 | $53.42 | $54.05 | $53.55 | 48,992 |
2022-04-29 | $55.76 | $55.76 | $54.31 | $54.40 | $53.90 | 77,625 |
2022-04-28 | $55.42 | $55.95 | $55.13 | $55.77 | $55.26 | 69,889 |
2022-04-27 | $55.36 | $55.81 | $55.15 | $55.39 | $54.88 | 86,123 |
2022-04-26 | $55.84 | $56.11 | $55.30 | $55.31 | $54.80 | 149,323 |
2022-04-25 | $56.04 | $56.31 | $55.47 | $56.20 | $55.69 | 46,244 |
2022-04-22 | $57.31 | $57.31 | $56.24 | $56.32 | $55.80 | 58,883 |
2022-04-21 | $58.39 | $58.48 | $57.51 | $57.54 | $57.01 | 400,184 |
2022-04-20 | $58.03 | $58.23 | $57.95 | $58.05 | $57.52 | 60,509 |
2022-04-19 | $57.06 | $57.64 | $57.06 | $57.58 | $57.05 | 116,578 |
2022-04-18 | $57.33 | $57.55 | $57.04 | $57.19 | $56.67 | 113,646 |
2022-04-14 | $57.64 | $57.80 | $57.47 | $57.52 | $56.99 | 46,725 |
2022-04-13 | $57.18 | $57.63 | $57.18 | $57.60 | $57.07 | 41,326 |
2022-04-12 | $57.50 | $57.60 | $57.04 | $57.12 | $56.60 | 164,257 |
2022-04-11 | $57.60 | $57.66 | $57.26 | $57.28 | $56.76 | 81,336 |
2022-04-08 | $57.51 | $57.80 | $57.34 | $57.69 | $57.16 | 43,805 |
2022-04-07 | $57.46 | $57.59 | $57.12 | $57.45 | $56.92 | 50,204 |
2022-04-06 | $57.23 | $57.64 | $57.15 | $57.55 | $57.02 | 63,110 |
2022-04-05 | $57.64 | $58.20 | $57.34 | $57.47 | $56.94 | 78,059 |
2022-04-04 | $57.51 | $57.66 | $57.30 | $57.64 | $57.11 | 192,259 |
2022-04-01 | $57.64 | $57.64 | $57.17 | $57.56 | $57.03 | 69,380 |
2022-03-31 | $57.85 | $58.06 | $57.42 | $57.42 | $56.89 | 46,603 |
2022-03-30 | $57.85 | $58.02 | $57.82 | $57.96 | $57.43 | 223,617 |
2022-03-29 | $57.83 | $57.90 | $57.46 | $57.88 | $57.35 | 52,891 |
2022-03-28 | $56.96 | $57.35 | $56.90 | $57.35 | $56.82 | 39,276 |
2022-03-25 | $56.73 | $57.19 | $56.73 | $57.18 | $56.66 | 55,998 |
2022-03-24 | $56.45 | $56.70 | $56.38 | $56.69 | $56.17 | 36,551 |
2022-03-23 | $56.30 | $56.45 | $56.21 | $56.21 | $55.70 | 54,344 |
2022-03-22 | $56.62 | $56.76 | $56.56 | $56.72 | $56.20 | 119,250 |
2022-03-21 | $56.44 | $56.70 | $56.27 | $56.45 | $55.93 | 94,685 |
2022-03-18 | $56.14 | $56.70 | $56.14 | $56.62 | $56.10 | 106,343 |
2022-03-17 | $56.04 | $56.65 | $56.02 | $56.54 | $55.86 | 70,557 |
2022-03-16 | $55.96 | $56.23 | $55.20 | $56.23 | $55.55 | 64,753 |
2022-03-15 | $55.21 | $55.57 | $55.10 | $55.56 | $54.89 | 110,896 |
2022-03-14 | $55.43 | $55.52 | $54.76 | $54.88 | $54.22 | 376,398 |
2022-03-11 | $55.78 | $55.80 | $54.92 | $54.96 | $54.30 | 64,998 |
2022-03-10 | $54.82 | $55.44 | $54.81 | $55.32 | $54.65 | 687,471 |
2022-03-09 | $55.49 | $55.79 | $55.24 | $55.42 | $54.75 | 154,114 |
2022-03-08 | $55.10 | $55.44 | $54.40 | $54.45 | $53.79 | 51,722 |
2022-03-07 | $55.41 | $55.46 | $54.65 | $54.83 | $54.17 | 54,853 |
2022-03-04 | $54.75 | $55.62 | $54.75 | $55.62 | $54.95 | 92,471 |
2022-03-03 | $55.58 | $55.81 | $55.26 | $55.49 | $54.82 | 106,567 |
2022-03-02 | $55.06 | $55.66 | $55.02 | $55.52 | $54.85 | 62,124 |
2022-03-01 | $55.27 | $55.58 | $54.57 | $54.89 | $54.23 | 71,580 |
2022-02-28 | $55.29 | $55.93 | $55.13 | $55.66 | $54.99 | 51,878 |
2022-02-25 | $54.89 | $55.87 | $54.89 | $55.87 | $55.19 | 127,960 |
2022-02-24 | $53.17 | $54.40 | $53.17 | $54.39 | $53.73 | 129,886 |
2022-02-23 | $55.48 | $55.48 | $54.44 | $54.50 | $53.84 | 53,304 |
2022-02-22 | $55.36 | $55.47 | $54.90 | $55.15 | $54.48 | 51,879 |
2022-02-18 | $55.81 | $55.99 | $55.54 | $55.63 | $54.96 | 45,228 |
2022-02-17 | $56.00 | $56.16 | $55.80 | $55.89 | $55.21 | 33,428 |
2022-02-16 | $55.95 | $56.42 | $55.94 | $56.26 | $55.58 | 60,492 |
2022-02-15 | $55.96 | $56.18 | $55.95 | $56.17 | $55.49 | 42,406 |
2022-02-14 | $55.63 | $55.63 | $55.11 | $55.42 | $54.75 | 369,912 |
2022-02-11 | $56.21 | $56.46 | $55.55 | $55.74 | $55.07 | 58,925 |
2022-02-10 | $56.33 | $57.00 | $56.13 | $56.27 | $55.59 | 87,004 |
2022-02-09 | $56.83 | $57.06 | $56.83 | $57.03 | $56.34 | 41,215 |
2022-02-08 | $56.00 | $56.39 | $56.00 | $56.27 | $55.59 | 32,306 |
2022-02-07 | $56.03 | $56.20 | $55.92 | $55.99 | $55.31 | 54,597 |
2022-02-04 | $56.05 | $56.46 | $55.76 | $56.15 | $55.47 | 44,633 |
2022-02-03 | $56.64 | $56.81 | $56.36 | $56.43 | $55.75 | 34,279 |
2022-02-02 | $56.44 | $56.87 | $56.44 | $56.83 | $56.14 | 54,756 |
2022-02-01 | $56.22 | $56.34 | $55.89 | $56.26 | $55.58 | 769,547 |
2022-01-31 | $55.36 | $56.15 | $55.31 | $56.15 | $55.47 | 75,198 |
2022-01-28 | $54.61 | $55.35 | $54.32 | $55.35 | $54.68 | 51,050 |
2022-01-27 | $54.93 | $55.30 | $54.50 | $54.68 | $54.02 | 69,574 |
2022-01-26 | $55.75 | $55.90 | $54.57 | $54.74 | $54.08 | 82,996 |
2022-01-25 | $55.09 | $55.78 | $54.96 | $55.43 | $54.76 | 45,872 |
2022-01-24 | $55.31 | $55.72 | $54.46 | $55.66 | $54.99 | 224,020 |
2022-01-21 | $56.39 | $56.49 | $55.87 | $55.88 | $55.20 | 120,287 |
2022-01-20 | $56.75 | $57.16 | $56.35 | $56.35 | $55.67 | 60,857 |
2022-01-19 | $56.64 | $56.79 | $56.32 | $56.50 | $55.82 | 52,716 |
2022-01-18 | $56.55 | $56.65 | $56.21 | $56.43 | $55.75 | 148,606 |
2022-01-14 | $56.94 | $57.15 | $56.73 | $57.10 | $56.41 | 176,236 |
2022-01-13 | $57.32 | $57.48 | $57.04 | $57.12 | $56.43 | 70,578 |
2022-01-12 | $57.03 | $57.26 | $56.94 | $57.15 | $56.46 | 42,438 |
2022-01-11 | $56.70 | $56.91 | $56.35 | $56.90 | $56.21 | 24,747 |
2022-01-10 | $56.73 | $56.75 | $56.35 | $56.66 | $55.97 | 45,130 |
2022-01-07 | $56.72 | $57.16 | $56.61 | $57.03 | $56.34 | 64,448 |
2022-01-06 | $56.88 | $57.03 | $56.68 | $56.83 | $56.14 | 44,388 |
2022-01-05 | $57.48 | $57.64 | $56.92 | $56.93 | $56.24 | 86,851 |
2022-01-04 | $57.35 | $57.60 | $57.31 | $57.35 | $56.66 | 173,133 |
2022-01-03 | $57.39 | $57.49 | $57.00 | $57.36 | $56.67 | 132,612 |
2021-12-31 | $57.21 | $57.49 | $57.21 | $57.35 | $56.66 | 16,232 |
2021-12-30 | $57.32 | $57.43 | $57.23 | $57.27 | $56.58 | 251,034 |
2021-12-29 | $57.21 | $57.33 | $57.13 | $57.23 | $56.48 | 49,902 |
2021-12-28 | $57.00 | $57.25 | $57.00 | $57.06 | $56.32 | 751,274 |
2021-12-27 | $56.67 | $56.97 | $56.61 | $56.97 | $56.23 | 95,623 |
2021-12-23 | $56.54 | $56.81 | $56.54 | $56.70 | $55.96 | 105,670 |
2021-12-22 | $56.06 | $56.52 | $55.96 | $56.49 | $55.75 | 50,723 |
2021-12-21 | $56.03 | $56.29 | $56.02 | $56.14 | $55.41 | 61,361 |
2021-12-20 | $55.69 | $55.89 | $55.46 | $55.80 | $55.07 | 83,674 |
2021-12-17 | $56.34 | $56.51 | $56.10 | $56.11 | $55.38 | 86,806 |
2021-12-16 | $56.93 | $57.32 | $56.93 | $57.06 | $55.80 | 56,526 |
2021-12-15 | $56.49 | $56.87 | $56.26 | $56.87 | $55.61 | 84,559 |
2021-12-14 | $56.16 | $56.35 | $56.11 | $56.21 | $54.97 | 48,644 |
2021-12-13 | $56.44 | $56.44 | $56.12 | $56.24 | $55.00 | 31,993 |
2021-12-10 | $56.46 | $56.66 | $56.38 | $56.57 | $55.32 | 75,701 |
2021-12-09 | $56.66 | $56.66 | $56.32 | $56.40 | $55.15 | 52,306 |
2021-12-08 | $56.98 | $57.02 | $56.69 | $56.84 | $55.58 | 53,199 |
2021-12-07 | $56.92 | $57.07 | $56.85 | $56.98 | $55.72 | 60,853 |
2021-12-06 | $56.16 | $56.52 | $56.07 | $56.37 | $55.12 | 62,237 |
2021-12-03 | $55.90 | $55.96 | $55.40 | $55.76 | $54.53 | 83,506 |
2021-12-02 | $55.06 | $55.94 | $55.06 | $55.69 | $54.46 | 54,584 |
2021-12-01 | $56.02 | $56.25 | $54.95 | $54.97 | $53.75 | 96,498 |
2021-11-30 | $56.31 | $56.31 | $55.44 | $55.46 | $54.23 | 67,140 |
2021-11-29 | $56.66 | $56.66 | $56.22 | $56.42 | $55.17 | 103,426 |
2021-11-26 | $56.45 | $56.68 | $56.18 | $56.29 | $55.04 | 66,722 |
2021-11-24 | $57.09 | $57.38 | $56.98 | $57.32 | $56.05 | 40,740 |
2021-11-23 | $56.99 | $57.37 | $56.99 | $57.30 | $56.03 | 65,666 |
2021-11-22 | $57.14 | $57.38 | $57.04 | $57.04 | $55.78 | 36,862 |
2021-11-19 | $57.26 | $57.27 | $57.06 | $57.15 | $55.89 | 76,785 |
2021-11-18 | $57.56 | $57.59 | $57.30 | $57.55 | $56.28 | 36,459 |
2021-11-17 | $57.63 | $57.65 | $57.48 | $57.59 | $56.32 | 77,893 |
2021-11-16 | $57.93 | $58.01 | $57.68 | $57.68 | $56.40 | 98,098 |
2021-11-15 | $58.04 | $58.04 | $57.86 | $57.91 | $56.63 | 111,328 |
2021-11-12 | $57.86 | $57.94 | $57.76 | $57.88 | $56.60 | 39,802 |
2021-11-11 | $57.87 | $57.93 | $57.75 | $57.75 | $56.47 | 14,860 |
2021-11-10 | $58.21 | $58.34 | $57.88 | $57.99 | $56.71 | 55,858 |
2021-11-09 | $58.24 | $58.30 | $58.04 | $58.28 | $56.99 | 54,306 |
2021-11-08 | $58.38 | $58.38 | $58.01 | $58.19 | $56.90 | 84,700 |
2021-11-05 | $58.11 | $58.37 | $58.11 | $58.25 | $56.96 | 53,261 |
2021-11-04 | $58.17 | $58.17 | $57.85 | $58.01 | $56.73 | 373,881 |
2021-11-03 | $57.96 | $58.27 | $57.87 | $58.19 | $56.90 | 28,849 |
2021-11-02 | $58.08 | $58.15 | $58.02 | $58.10 | $56.81 | 88,535 |
2021-11-01 | $57.95 | $58.20 | $57.93 | $58.16 | $56.87 | 96,978 |
2021-10-29 | $57.79 | $57.94 | $57.61 | $57.73 | $56.45 | 64,391 |
2021-10-28 | $57.83 | $58.21 | $57.83 | $58.21 | $56.92 | 30,691 |
2021-10-27 | $58.06 | $58.19 | $57.79 | $57.79 | $56.51 | 48,188 |
2021-10-26 | $58.24 | $58.35 | $58.10 | $58.12 | $56.83 | 61,198 |
2021-10-25 | $58.10 | $58.12 | $57.92 | $57.97 | $56.69 | 49,085 |
2021-10-22 | $58.05 | $58.35 | $58.05 | $58.29 | $57.00 | 37,155 |
2021-10-21 | $58.04 | $58.15 | $57.92 | $58.00 | $56.72 | 26,025 |
2021-10-20 | $57.69 | $58.14 | $57.68 | $58.09 | $56.80 | 105,911 |
2021-10-19 | $57.05 | $57.32 | $57.05 | $57.30 | $56.03 | 308,647 |
2021-10-18 | $56.69 | $56.90 | $56.57 | $56.76 | $55.50 | 35,058 |
2021-10-15 | $56.95 | $57.16 | $56.92 | $56.98 | $55.72 | 35,584 |
2021-10-14 | $56.54 | $56.84 | $56.54 | $56.83 | $55.57 | 42,967 |
2021-10-13 | $55.87 | $56.21 | $55.70 | $56.18 | $54.94 | 40,282 |
2021-10-12 | $55.72 | $55.87 | $55.65 | $55.72 | $54.49 | 36,237 |
2021-10-11 | $56.11 | $56.19 | $55.62 | $55.62 | $54.39 | 30,444 |
2021-10-08 | $56.52 | $56.52 | $56.20 | $56.20 | $54.96 | 38,505 |
2021-10-07 | $56.69 | $56.86 | $56.54 | $56.58 | $55.33 | 117,871 |
2021-10-06 | $55.73 | $56.44 | $55.62 | $56.39 | $55.14 | 78,470 |
2021-10-05 | $56.42 | $56.68 | $56.30 | $56.47 | $55.22 | 73,134 |
2021-10-04 | $56.35 | $56.59 | $56.11 | $56.36 | $55.11 | 90,790 |
2021-10-01 | $56.04 | $56.52 | $55.85 | $56.33 | $55.08 | 101,975 |
2021-09-30 | $56.26 | $56.28 | $55.78 | $55.78 | $54.55 | 43,277 |
2021-09-29 | $56.13 | $56.35 | $56.08 | $56.12 | $54.88 | 45,217 |
2021-09-28 | $56.45 | $56.45 | $55.89 | $56.04 | $54.80 | 87,456 |
2021-09-27 | $56.99 | $57.21 | $56.92 | $56.95 | $55.69 | 47,702 |
2021-09-24 | $56.97 | $57.11 | $56.91 | $56.99 | $55.73 | 91,018 |
2021-09-23 | $57.41 | $57.56 | $57.31 | $57.31 | $56.04 | 67,576 |
2021-09-22 | $57.04 | $57.30 | $56.97 | $56.99 | $55.73 | 38,661 |
2021-09-21 | $57.05 | $57.29 | $56.85 | $56.86 | $55.60 | 66,407 |
2021-09-20 | $56.50 | $56.86 | $56.20 | $56.62 | $55.37 | 170,911 |
2021-09-17 | $57.70 | $57.80 | $57.35 | $57.37 | $56.10 | 57,286 |
2021-09-16 | $58.22 | $58.37 | $58.08 | $58.21 | $56.52 | 74,139 |
2021-09-15 | $58.14 | $58.47 | $58.12 | $58.36 | $56.66 | 278,575 |
2021-09-14 | $58.92 | $58.96 | $58.20 | $58.20 | $56.51 | 49,755 |
2021-09-13 | $58.98 | $59.06 | $58.60 | $58.83 | $57.12 | 68,035 |
2021-09-10 | $59.05 | $59.05 | $58.38 | $58.38 | $56.68 | 75,037 |
2021-09-09 | $59.41 | $59.41 | $58.96 | $59.03 | $57.31 | 85,841 |
2021-09-08 | $59.21 | $59.55 | $59.21 | $59.41 | $57.68 | 99,464 |
2021-09-07 | $59.62 | $59.62 | $59.25 | $59.30 | $57.58 | 68,489 |
2021-09-03 | $59.64 | $59.82 | $59.49 | $59.68 | $57.95 | 408,775 |
2021-09-02 | $59.43 | $59.70 | $59.43 | $59.70 | $57.96 | 73,808 |
2021-09-01 | $59.08 | $59.48 | $59.08 | $59.36 | $57.63 | 230,335 |
2021-08-31 | $58.84 | $58.99 | $58.81 | $58.94 | $57.23 | 80,887 |
2021-08-30 | $58.73 | $58.86 | $58.63 | $58.81 | $57.10 | 92,802 |
2021-08-27 | $58.33 | $58.79 | $58.33 | $58.71 | $57.00 | 97,168 |
2021-08-26 | $58.40 | $58.45 | $58.24 | $58.24 | $56.55 | 86,161 |
2021-08-25 | $58.53 | $58.65 | $58.40 | $58.57 | $56.87 | 123,415 |
2021-08-24 | $58.67 | $58.71 | $58.50 | $58.59 | $56.89 | 86,767 |
2021-08-23 | $58.64 | $58.74 | $58.54 | $58.65 | $56.95 | 147,422 |
2021-08-20 | $58.05 | $58.57 | $58.05 | $58.54 | $56.84 | 50,627 |
2021-08-19 | $57.91 | $58.27 | $57.91 | $58.17 | $56.48 | 88,721 |
2021-08-18 | $58.43 | $58.59 | $58.15 | $58.20 | $56.51 | 108,926 |
2021-08-17 | $58.22 | $58.41 | $58.05 | $58.37 | $56.67 | 141,381 |
2021-08-16 | $58.39 | $58.58 | $58.28 | $58.55 | $56.85 | 175,962 |
2021-08-13 | $58.37 | $58.57 | $58.37 | $58.57 | $56.87 | 244,824 |
2021-08-12 | $58.35 | $58.46 | $58.24 | $58.28 | $56.59 | 2,956,327 |
2021-08-11 | $58.09 | $58.43 | $58.09 | $58.43 | $56.73 | 134,343 |
2021-08-10 | $57.86 | $57.95 | $57.83 | $57.92 | $56.24 | 65,375 |
2021-08-09 | $57.98 | $57.98 | $57.77 | $57.80 | $56.12 | 36,416 |
2021-08-06 | $58.06 | $58.08 | $57.95 | $57.98 | $56.29 | 102,138 |
2021-08-05 | $58.02 | $58.12 | $57.96 | $58.10 | $56.41 | 40,213 |
2021-08-04 | $58.10 | $58.13 | $57.79 | $57.92 | $56.24 | 26,915 |
2021-08-03 | $58.01 | $58.21 | $57.91 | $58.21 | $56.52 | 72,405 |
2021-08-02 | $58.07 | $58.19 | $57.85 | $57.89 | $56.21 | 174,705 |
2021-07-30 | $57.86 | $58.11 | $57.80 | $57.89 | $56.21 | 41,463 |
2021-07-29 | $58.17 | $58.30 | $58.07 | $58.07 | $56.38 | 69,126 |
2021-07-28 | $58.06 | $58.14 | $57.85 | $58.09 | $56.40 | 75,367 |
2021-07-27 | $57.88 | $58.10 | $57.76 | $58.10 | $56.41 | 66,532 |
2021-07-26 | $57.88 | $58.01 | $57.84 | $57.99 | $56.30 | 63,659 |
2021-07-23 | $57.91 | $58.10 | $57.78 | $58.05 | $56.36 | 99,802 |
2021-07-22 | $57.75 | $57.75 | $57.49 | $57.68 | $56.00 | 48,007 |
2021-07-21 | $57.32 | $57.63 | $57.32 | $57.54 | $55.87 | 75,926 |
2021-07-20 | $56.75 | $57.28 | $56.75 | $57.16 | $55.50 | 86,849 |
2021-07-19 | $57.10 | $57.19 | $56.42 | $56.79 | $55.14 | 88,464 |
2021-07-16 | $58.01 | $58.12 | $57.82 | $57.84 | $56.16 | 89,577 |
2021-07-15 | $57.78 | $57.95 | $57.78 | $57.94 | $56.26 | 414,674 |
2021-07-14 | $58.19 | $58.25 | $58.07 | $58.13 | $56.44 | 115,924 |
2021-07-13 | $58.26 | $58.32 | $57.99 | $58.05 | $56.36 | 46,996 |
2021-07-12 | $58.33 | $58.47 | $58.27 | $58.46 | $56.76 | 80,029 |
2021-07-09 | $58.14 | $58.49 | $58.14 | $58.47 | $56.77 | 35,053 |
2021-07-08 | $57.73 | $58.00 | $57.67 | $57.78 | $56.10 | 43,138 |
2021-07-07 | $58.18 | $58.52 | $58.18 | $58.45 | $56.75 | 51,145 |
2021-07-06 | $58.22 | $58.22 | $57.71 | $58.04 | $56.35 | 39,599 |
2021-07-02 | $57.90 | $58.15 | $57.82 | $58.15 | $56.46 | 69,120 |
2021-07-01 | $57.51 | $57.80 | $57.51 | $57.76 | $56.08 | 112,838 |
2021-06-30 | $57.41 | $57.55 | $57.33 | $57.47 | $55.80 | 90,085 |
2021-06-29 | $57.85 | $57.90 | $57.64 | $57.67 | $55.99 | 53,198 |
2021-06-28 | $57.99 | $57.99 | $57.77 | $57.84 | $56.16 | 95,956 |
2021-06-25 | $57.86 | $58.08 | $57.82 | $58.08 | $56.39 | 71,614 |
2021-06-24 | $57.83 | $57.90 | $57.66 | $57.88 | $56.20 | 96,975 |
2021-06-23 | $58.02 | $58.02 | $57.60 | $57.65 | $55.97 | 1,875,269 |
2021-06-22 | $58.08 | $58.28 | $57.98 | $58.19 | $56.50 | 56,301 |
2021-06-21 | $57.79 | $58.25 | $57.74 | $58.21 | $56.52 | 102,729 |
2021-06-18 | $57.77 | $57.81 | $57.50 | $57.52 | $55.85 | 117,025 |
2021-06-17 | $59.00 | $59.11 | $58.73 | $58.92 | $56.82 | 59,446 |
2021-06-16 | $59.82 | $59.92 | $59.19 | $59.26 | $57.15 | 36,461 |
2021-06-15 | $59.72 | $59.78 | $59.67 | $59.75 | $57.62 | 49,596 |
2021-06-14 | $59.61 | $59.73 | $59.50 | $59.73 | $57.60 | 45,215 |
2021-06-11 | $59.55 | $59.58 | $59.43 | $59.56 | $57.44 | 67,109 |
2021-06-10 | $59.40 | $59.62 | $59.40 | $59.54 | $57.42 | 33,291 |
2021-06-09 | $59.46 | $59.49 | $59.33 | $59.38 | $57.27 | 73,053 |
2021-06-08 | $59.45 | $59.45 | $59.17 | $59.35 | $57.24 | 1,402,286 |
2021-06-07 | $59.40 | $59.50 | $59.37 | $59.45 | $57.34 | 36,379 |
2021-06-04 | $59.17 | $59.34 | $59.17 | $59.31 | $57.20 | 64,590 |
2021-06-03 | $58.79 | $59.01 | $58.75 | $58.95 | $56.85 | 78,059 |
2021-06-02 | $58.93 | $59.09 | $58.88 | $59.00 | $56.90 | 58,624 |
2021-06-01 | $59.09 | $59.24 | $58.80 | $58.81 | $56.71 | 103,634 |
2021-05-28 | $58.77 | $58.99 | $58.77 | $58.88 | $56.79 | 85,482 |
2021-05-27 | $58.67 | $58.76 | $58.57 | $58.63 | $56.54 | 163,268 |
2021-05-26 | $58.55 | $58.73 | $58.51 | $58.59 | $56.50 | 67,461 |
2021-05-25 | $58.64 | $58.64 | $58.40 | $58.43 | $56.35 | 181,065 |
2021-05-24 | $58.64 | $58.68 | $58.47 | $58.58 | $56.49 | 51,534 |
2021-05-21 | $58.48 | $58.62 | $58.25 | $58.39 | $56.31 | 59,928 |
2021-05-20 | $57.97 | $58.51 | $57.95 | $58.43 | $56.35 | 61,860 |
2021-05-19 | $57.59 | $57.84 | $57.32 | $57.74 | $55.68 | 54,054 |
2021-05-18 | $58.49 | $58.49 | $58.09 | $58.17 | $56.10 | 112,842 |
2021-05-17 | $58.65 | $58.79 | $58.31 | $58.34 | $56.26 | 64,694 |
2021-05-14 | $58.53 | $58.87 | $58.49 | $58.78 | $56.69 | 88,657 |
2021-05-13 | $57.65 | $58.26 | $57.58 | $58.13 | $56.06 | 46,694 |
2021-05-12 | $58.32 | $58.42 | $57.50 | $57.67 | $55.62 | 59,543 |
2021-05-11 | $58.65 | $58.83 | $58.44 | $58.66 | $56.57 | 64,353 |
2021-05-10 | $59.34 | $59.70 | $59.29 | $59.29 | $57.18 | 63,325 |
2021-05-07 | $58.80 | $59.28 | $58.73 | $59.22 | $57.11 | 229,757 |
2021-05-06 | $58.33 | $58.69 | $58.29 | $58.69 | $56.60 | 52,955 |
2021-05-05 | $58.26 | $58.30 | $58.18 | $58.25 | $56.17 | 63,126 |
2021-05-04 | $57.93 | $58.12 | $57.73 | $57.99 | $55.92 | 74,884 |
2021-05-03 | $58.19 | $58.43 | $58.17 | $58.27 | $56.20 | 182,429 |
2021-04-30 | $57.91 | $57.93 | $57.72 | $57.88 | $55.82 | 125,818 |
2021-04-29 | $57.81 | $57.98 | $57.71 | $57.98 | $55.92 | 44,823 |
2021-04-28 | $57.52 | $57.79 | $57.52 | $57.70 | $55.65 | 70,561 |
2021-04-27 | $57.71 | $57.78 | $57.61 | $57.66 | $55.61 | 78,149 |
2021-04-26 | $58.00 | $58.00 | $57.81 | $57.87 | $55.81 | 37,660 |
2021-04-23 | $57.68 | $58.02 | $57.61 | $57.91 | $55.85 | 47,377 |
2021-04-22 | $57.72 | $57.89 | $57.42 | $57.54 | $55.49 | 41,078 |
2021-04-21 | $57.17 | $57.64 | $57.00 | $57.58 | $55.53 | 64,081 |
2021-04-20 | $57.23 | $57.41 | $57.09 | $57.24 | $55.20 | 231,745 |
2021-04-19 | $57.83 | $57.83 | $57.53 | $57.68 | $55.63 | 272,251 |
2021-04-16 | $57.74 | $57.95 | $57.65 | $57.92 | $55.86 | 91,295 |
2021-04-15 | $57.28 | $57.55 | $57.28 | $57.53 | $55.48 | 76,669 |
2021-04-14 | $57.07 | $57.23 | $57.00 | $57.08 | $55.05 | 418,846 |
2021-04-13 | $56.89 | $57.17 | $56.78 | $57.17 | $55.13 | 475,097 |
2021-04-12 | $56.97 | $57.12 | $56.95 | $57.07 | $55.04 | 73,371 |
2021-04-09 | $56.88 | $57.00 | $56.79 | $56.99 | $54.96 | 38,637 |
2021-04-08 | $57.05 | $57.05 | $56.86 | $56.93 | $54.90 | 72,747 |
2021-04-07 | $56.95 | $56.98 | $56.75 | $56.87 | $54.84 | 102,020 |
2021-04-06 | $56.94 | $57.07 | $56.81 | $56.99 | $54.96 | 71,708 |
2021-04-05 | $56.92 | $57.18 | $56.91 | $57.13 | $55.10 | 165,764 |
2021-04-01 | $56.22 | $56.50 | $56.09 | $56.50 | $54.49 | 222,009 |
2021-03-31 | $56.09 | $56.23 | $56.02 | $56.13 | $54.13 | 123,937 |
2021-03-30 | $56.12 | $56.16 | $55.95 | $56.04 | $54.04 | 125,861 |
2021-03-29 | $56.16 | $56.58 | $56.06 | $56.46 | $54.45 | 68,193 |
2021-03-26 | $55.91 | $56.36 | $55.84 | $56.34 | $54.33 | 217,710 |
2021-03-25 | $55.46 | $55.86 | $55.26 | $55.78 | $53.79 | 117,670 |
2021-03-24 | $55.36 | $55.81 | $55.30 | $55.49 | $53.51 | 139,189 |
2021-03-23 | $55.56 | $55.95 | $55.54 | $55.64 | $53.66 | 112,964 |
2021-03-22 | $55.72 | $55.86 | $55.65 | $55.73 | $53.75 | 131,145 |
2021-03-19 | $55.77 | $55.89 | $55.45 | $55.69 | $53.71 | 113,131 |
2021-03-18 | $56.01 | $56.23 | $55.87 | $55.91 | $53.75 | 69,006 |
2021-03-17 | $56.27 | $56.53 | $56.10 | $56.49 | $54.30 | 46,732 |
2021-03-16 | $56.39 | $56.50 | $56.31 | $56.45 | $54.26 | 217,186 |
2021-03-15 | $56.01 | $56.30 | $55.78 | $56.29 | $54.11 | 85,023 |
2021-03-12 | $55.61 | $56.04 | $55.60 | $56.03 | $53.86 | 104,598 |
2021-03-11 | $55.74 | $56.02 | $55.64 | $55.74 | $53.58 | 132,272 |
2021-03-10 | $55.21 | $55.69 | $55.18 | $55.54 | $53.39 | 84,122 |
2021-03-09 | $55.12 | $55.24 | $54.99 | $54.99 | $52.86 | 144,467 |
2021-03-08 | $54.15 | $54.85 | $54.09 | $54.41 | $52.30 | 103,819 |
2021-03-05 | $53.88 | $54.39 | $53.44 | $54.27 | $52.17 | 99,740 |
2021-03-04 | $53.91 | $54.36 | $53.26 | $53.51 | $51.44 | 151,924 |
2021-03-03 | $54.10 | $54.10 | $53.73 | $53.78 | $51.70 | 90,256 |
2021-03-02 | $54.33 | $54.49 | $54.17 | $54.25 | $52.15 | 106,767 |
2021-03-01 | $54.06 | $54.63 | $54.06 | $54.41 | $52.30 | 118,780 |
2021-02-26 | $54.29 | $54.29 | $53.53 | $53.53 | $51.46 | 225,604 |
2021-02-25 | $54.92 | $55.07 | $54.09 | $54.19 | $52.09 | 97,518 |
2021-02-24 | $54.59 | $55.09 | $54.48 | $54.98 | $52.85 | 77,556 |
2021-02-23 | $54.53 | $54.90 | $54.34 | $54.79 | $52.67 | 122,259 |
2021-02-22 | $54.72 | $54.76 | $54.56 | $54.56 | $52.45 | 80,703 |
2021-02-19 | $54.93 | $54.98 | $54.70 | $54.75 | $52.63 | 156,746 |
2021-02-18 | $54.77 | $54.90 | $54.54 | $54.85 | $52.73 | 139,193 |
2021-02-17 | $54.85 | $55.14 | $54.72 | $55.12 | $52.99 | 92,018 |
2021-02-16 | $55.27 | $55.27 | $55.00 | $55.00 | $52.87 | 142,138 |
2021-02-12 | $54.86 | $55.22 | $54.86 | $55.22 | $53.08 | 121,986 |
2021-02-11 | $55.19 | $55.19 | $54.87 | $55.01 | $52.88 | 40,946 |
2021-02-10 | $55.18 | $55.19 | $54.77 | $54.90 | $52.77 | 203,867 |
2021-02-09 | $54.80 | $55.03 | $54.74 | $54.98 | $52.85 | 87,797 |
2021-02-08 | $54.99 | $54.99 | $54.76 | $54.90 | $52.77 | 80,039 |
2021-02-05 | $54.72 | $54.81 | $54.58 | $54.76 | $52.64 | 83,108 |
2021-02-04 | $54.10 | $54.37 | $53.99 | $54.37 | $52.27 | 92,892 |
2021-02-03 | $54.30 | $54.32 | $54.04 | $54.27 | $52.17 | 142,932 |
2021-02-02 | $53.73 | $54.13 | $53.62 | $54.10 | $52.01 | 254,526 |
2021-02-01 | $53.37 | $53.44 | $53.08 | $53.35 | $51.28 | 277,942 |
2021-01-29 | $53.39 | $53.43 | $52.77 | $52.91 | $50.86 | 113,517 |
2021-01-28 | $53.39 | $54.23 | $53.38 | $53.90 | $51.81 | 178,197 |
2021-01-27 | $53.65 | $53.75 | $53.00 | $53.04 | $50.99 | 205,511 |
2021-01-26 | $54.61 | $54.61 | $54.31 | $54.55 | $52.44 | 184,994 |
2021-01-25 | $54.00 | $54.51 | $53.99 | $54.50 | $52.39 | 86,171 |
2021-01-22 | $54.22 | $54.38 | $54.09 | $54.29 | $52.19 | 158,163 |
2021-01-21 | $54.91 | $54.91 | $54.51 | $54.67 | $52.55 | 384,688 |
2021-01-20 | $54.65 | $55.00 | $54.51 | $54.92 | $52.79 | 367,121 |
2021-01-19 | $54.88 | $54.90 | $54.55 | $54.64 | $52.52 | 106,399 |
2021-01-15 | $54.41 | $54.71 | $54.21 | $54.57 | $52.46 | 78,707 |
2021-01-14 | $54.80 | $55.01 | $54.69 | $54.80 | $52.68 | 102,853 |
2021-01-13 | $54.42 | $54.66 | $54.42 | $54.60 | $52.49 | 72,669 |
2021-01-12 | $54.27 | $54.39 | $53.92 | $54.33 | $52.23 | 119,027 |
2021-01-11 | $54.30 | $54.53 | $54.30 | $54.37 | $52.27 | 91,243 |
2021-01-08 | $54.88 | $54.98 | $54.59 | $54.98 | $52.85 | 350,200 |
2021-01-07 | $54.48 | $54.64 | $54.27 | $54.58 | $52.47 | 159,966 |
2021-01-06 | $53.86 | $54.75 | $53.86 | $54.50 | $52.39 | 87,934 |
2021-01-05 | $53.32 | $53.85 | $53.32 | $53.72 | $51.64 | 40,177 |
2021-01-04 | $54.30 | $54.30 | $53.17 | $53.40 | $51.33 | 91,819 |
2020-12-31 | $53.54 | $53.79 | $53.52 | $53.76 | $51.68 | 104,331 |
2020-12-30 | $53.75 | $53.89 | $53.62 | $53.64 | $51.56 | 175,713 |
2020-12-29 | $53.86 | $53.89 | $53.58 | $53.62 | $51.54 | 105,412 |
2020-12-28 | $53.55 | $53.63 | $53.38 | $53.44 | $51.37 | 125,568 |
2020-12-24 | $53.08 | $53.17 | $53.00 | $53.17 | $51.11 | 35,229 |
2020-12-23 | $53.10 | $53.21 | $53.00 | $53.08 | $51.02 | 101,938 |
2020-12-22 | $52.79 | $52.82 | $52.65 | $52.71 | $50.67 | 56,103 |
2020-12-21 | $52.62 | $53.07 | $52.44 | $52.96 | $50.91 | 94,543 |
2020-12-18 | $54.03 | $54.03 | $53.59 | $53.69 | $51.61 | 73,861 |
2020-12-17 | $54.41 | $54.51 | $54.37 | $54.40 | $51.97 | 54,138 |
2020-12-16 | $54.39 | $54.41 | $53.98 | $54.13 | $51.71 | 74,853 |
2020-12-15 | $53.98 | $54.31 | $53.87 | $54.20 | $51.78 | 92,434 |
2020-12-14 | $54.32 | $54.38 | $53.66 | $53.70 | $51.30 | 69,803 |
2020-12-11 | $53.70 | $53.92 | $53.62 | $53.91 | $51.50 | 87,111 |
2020-12-10 | $53.93 | $54.16 | $53.91 | $54.09 | $51.67 | 71,929 |
2020-12-09 | $54.15 | $54.18 | $53.77 | $53.98 | $51.57 | 43,063 |
2020-12-08 | $53.65 | $54.06 | $53.65 | $53.94 | $51.53 | 30,469 |
2020-12-07 | $53.79 | $53.94 | $53.74 | $53.87 | $51.46 | 69,990 |
2020-12-04 | $53.88 | $54.05 | $53.87 | $53.95 | $51.54 | 98,675 |
2020-12-03 | $53.82 | $53.99 | $53.69 | $53.78 | $51.38 | 82,909 |
2020-12-02 | $53.47 | $53.67 | $53.46 | $53.67 | $51.27 | 108,878 |
2020-12-01 | $53.45 | $53.64 | $53.41 | $53.54 | $51.15 | 88,313 |
2020-11-30 | $53.55 | $53.55 | $52.86 | $52.86 | $50.50 | 65,165 |
2020-11-27 | $53.90 | $53.90 | $53.70 | $53.81 | $51.41 | 27,463 |
2020-11-25 | $53.69 | $53.81 | $53.59 | $53.80 | $51.40 | 46,990 |
2020-11-24 | $53.58 | $53.91 | $53.56 | $53.85 | $51.44 | 64,360 |
2020-11-23 | $53.36 | $53.37 | $53.02 | $53.15 | $50.78 | 113,859 |
2020-11-20 | $53.21 | $53.33 | $53.09 | $53.22 | $50.84 | 389,476 |
2020-11-19 | $52.93 | $53.24 | $52.84 | $53.20 | $50.82 | 79,612 |
2020-11-18 | $53.51 | $53.65 | $53.02 | $53.03 | $50.66 | 87,734 |
2020-11-17 | $53.26 | $53.63 | $53.19 | $53.49 | $51.10 | 167,050 |
2020-11-16 | $53.64 | $53.64 | $53.25 | $53.49 | $51.10 | 98,492 |
2020-11-13 | $52.77 | $53.20 | $52.70 | $53.16 | $50.79 | 76,597 |
2020-11-12 | $52.99 | $53.02 | $52.38 | $52.57 | $50.22 | 443,224 |
2020-11-11 | $53.30 | $53.38 | $53.00 | $53.20 | $50.82 | 169,306 |
2020-11-10 | $52.41 | $53.04 | $52.34 | $52.89 | $50.53 | 140,189 |
2020-11-09 | $53.75 | $53.75 | $51.96 | $51.99 | $49.67 | 214,196 |
2020-11-06 | $51.12 | $51.13 | $50.92 | $50.95 | $48.67 | 75,018 |
2020-11-05 | $50.92 | $51.25 | $50.81 | $50.96 | $48.68 | 76,016 |
2020-11-04 | $49.95 | $50.63 | $49.72 | $49.94 | $47.71 | 39,176 |
2020-11-03 | $49.59 | $50.06 | $49.51 | $49.88 | $47.65 | 139,994 |
2020-11-02 | $48.93 | $49.00 | $48.55 | $48.94 | $46.75 | 48,918 |
2020-10-30 | $48.24 | $48.32 | $47.88 | $48.24 | $46.08 | 71,758 |
2020-10-29 | $48.18 | $48.73 | $47.96 | $48.40 | $46.24 | 123,034 |
2020-10-28 | $48.75 | $49.00 | $48.29 | $48.29 | $46.13 | 123,203 |
2020-10-27 | $50.02 | $50.05 | $49.68 | $49.68 | $47.46 | 160,194 |
2020-10-26 | $50.23 | $50.23 | $49.77 | $50.06 | $47.82 | 120,609 |
2020-10-23 | $50.85 | $50.85 | $50.50 | $50.71 | $48.44 | 48,012 |
2020-10-22 | $50.47 | $50.64 | $50.40 | $50.55 | $48.29 | 75,544 |
2020-10-21 | $50.63 | $50.77 | $50.45 | $50.45 | $48.20 | 81,686 |
2020-10-20 | $50.80 | $51.11 | $50.75 | $50.85 | $48.58 | 48,620 |
2020-10-19 | $51.28 | $51.30 | $50.55 | $50.62 | $48.36 | 40,832 |
2020-10-16 | $51.00 | $51.28 | $51.00 | $51.12 | $48.84 | 65,939 |
2020-10-15 | $50.59 | $51.12 | $50.59 | $51.07 | $48.79 | 74,461 |
2020-10-14 | $51.60 | $51.70 | $51.32 | $51.38 | $49.08 | 33,231 |
2020-10-13 | $51.54 | $51.59 | $51.31 | $51.45 | $49.15 | 140,731 |
2020-10-12 | $51.65 | $51.86 | $51.54 | $51.77 | $49.46 | 26,982 |
2020-10-09 | $51.53 | $51.56 | $51.32 | $51.43 | $49.13 | 70,721 |
2020-10-08 | $51.15 | $51.41 | $51.12 | $51.40 | $49.10 | 40,289 |
2020-10-07 | $50.85 | $51.09 | $50.78 | $50.96 | $48.68 | 31,200 |
2020-10-06 | $50.83 | $51.03 | $50.34 | $50.36 | $48.11 | 68,112 |
2020-10-05 | $50.45 | $50.75 | $50.35 | $50.73 | $48.46 | 28,015 |
2020-10-02 | $49.55 | $50.27 | $49.55 | $50.16 | $47.92 | 97,932 |
2020-10-01 | $50.06 | $50.19 | $49.83 | $50.07 | $47.83 | 39,551 |
2020-09-30 | $49.98 | $50.27 | $49.72 | $49.86 | $47.63 | 39,803 |
2020-09-29 | $50.08 | $50.17 | $49.78 | $49.89 | $47.66 | 58,323 |
2020-09-28 | $50.01 | $50.13 | $49.91 | $49.99 | $47.76 | 61,318 |
2020-09-25 | $48.84 | $49.59 | $48.82 | $49.53 | $47.32 | 107,196 |
2020-09-24 | $48.93 | $49.51 | $48.76 | $49.13 | $46.94 | 58,496 |
2020-09-23 | $49.84 | $50.00 | $48.95 | $48.97 | $46.78 | 98,015 |
2020-09-22 | $49.38 | $49.70 | $49.30 | $49.66 | $47.44 | 110,625 |
2020-09-21 | $49.31 | $49.31 | $48.76 | $49.30 | $47.10 | 93,128 |
2020-09-18 | $50.57 | $50.57 | $50.04 | $50.13 | $47.89 | 46,225 |
2020-09-17 | $50.83 | $51.13 | $50.69 | $51.01 | $48.36 | 41,211 |
2020-09-16 | $51.49 | $51.70 | $51.29 | $51.29 | $48.63 | 32,094 |
2020-09-15 | $51.43 | $51.61 | $51.28 | $51.37 | $48.71 | 47,482 |
2020-09-14 | $51.00 | $51.15 | $50.90 | $51.04 | $48.39 | 48,846 |
2020-09-11 | $50.54 | $50.72 | $50.34 | $50.57 | $47.95 | 58,076 |
2020-09-10 | $50.89 | $50.89 | $50.12 | $50.12 | $47.52 | 56,981 |
2020-09-09 | $50.59 | $51.03 | $50.57 | $50.76 | $48.13 | 110,285 |
2020-09-08 | $50.02 | $50.41 | $49.79 | $50.00 | $47.41 | 83,684 |
2020-09-04 | $50.98 | $50.98 | $50.00 | $50.59 | $47.97 | 37,323 |
2020-09-03 | $51.62 | $51.69 | $50.54 | $50.76 | $48.13 | 98,910 |
2020-09-02 | $51.10 | $51.63 | $51.10 | $51.57 | $48.89 | 36,890 |
2020-09-01 | $50.80 | $50.86 | $50.67 | $50.81 | $48.17 | 228,618 |
2020-08-31 | $51.10 | $51.18 | $50.85 | $50.85 | $48.21 | 66,903 |
2020-08-28 | $51.09 | $51.12 | $50.80 | $51.11 | $48.46 | 38,483 |
2020-08-27 | $51.09 | $51.16 | $50.70 | $50.84 | $48.20 | 325,894 |
2020-08-26 | $51.00 | $51.09 | $50.83 | $51.03 | $48.39 | 147,901 |
2020-08-25 | $51.36 | $51.36 | $50.92 | $51.07 | $48.42 | 124,491 |
2020-08-24 | $51.20 | $51.20 | $50.96 | $51.09 | $48.44 | 51,764 |
2020-08-21 | $50.45 | $50.79 | $50.42 | $50.78 | $48.15 | 175,104 |
2020-08-20 | $50.46 | $50.86 | $50.46 | $50.79 | $48.15 | 498,172 |
2020-08-19 | $51.26 | $51.26 | $50.77 | $50.82 | $48.18 | 58,891 |
2020-08-18 | $51.25 | $51.29 | $51.00 | $51.10 | $48.45 | 79,516 |
2020-08-17 | $51.04 | $51.12 | $50.94 | $51.09 | $48.44 | 50,479 |
2020-08-14 | $50.89 | $51.10 | $50.83 | $50.97 | $48.33 | 101,131 |
2020-08-13 | $51.20 | $51.33 | $50.97 | $51.07 | $48.42 | 48,589 |
2020-08-12 | $51.19 | $51.55 | $51.19 | $51.37 | $48.71 | 71,020 |
2020-08-11 | $51.27 | $51.29 | $50.54 | $50.57 | $47.95 | 48,415 |
2020-08-10 | $50.58 | $50.70 | $50.49 | $50.69 | $48.06 | 37,158 |
2020-08-07 | $50.10 | $50.44 | $50.05 | $50.44 | $47.82 | 34,810 |
2020-08-06 | $49.86 | $50.22 | $49.86 | $50.20 | $47.60 | 572,264 |
2020-08-05 | $50.45 | $50.45 | $50.03 | $50.03 | $47.43 | 58,747 |
2020-08-04 | $49.73 | $50.31 | $49.73 | $50.31 | $47.70 | 61,411 |
2020-08-03 | $49.74 | $49.78 | $49.47 | $49.69 | $47.11 | 179,358 |
2020-07-31 | $49.68 | $49.68 | $48.99 | $49.46 | $46.89 | 228,121 |
2020-07-30 | $49.66 | $49.88 | $49.40 | $49.88 | $47.29 | 46,437 |
2020-07-29 | $50.10 | $50.56 | $50.02 | $50.52 | $47.90 | 68,945 |
2020-07-28 | $49.58 | $50.01 | $49.58 | $49.80 | $47.22 | 30,974 |
2020-07-27 | $49.78 | $49.83 | $49.61 | $49.83 | $47.25 | 91,854 |
2020-07-24 | $49.47 | $49.64 | $49.40 | $49.51 | $46.95 | 54,749 |
2020-07-23 | $49.76 | $49.92 | $49.44 | $49.57 | $47.00 | 62,442 |
2020-07-22 | $49.66 | $49.99 | $49.66 | $49.92 | $47.33 | 33,591 |
2020-07-21 | $49.86 | $50.09 | $49.68 | $49.75 | $47.17 | 48,632 |
2020-07-20 | $49.66 | $49.66 | $49.50 | $49.56 | $46.99 | 27,014 |
2020-07-17 | $49.40 | $49.76 | $49.37 | $49.72 | $47.14 | 47,817 |
2020-07-16 | $48.89 | $49.33 | $48.89 | $49.20 | $46.65 | 24,386 |
2020-07-15 | $49.07 | $49.35 | $49.00 | $49.05 | $46.51 | 55,981 |
2020-07-14 | $47.85 | $48.68 | $47.85 | $48.61 | $46.09 | 37,400 |
2020-07-13 | $48.43 | $48.59 | $47.89 | $47.92 | $45.43 | 79,669 |
2020-07-10 | $47.96 | $48.34 | $47.90 | $48.34 | $45.83 | 46,080 |
2020-07-09 | $48.28 | $48.28 | $47.43 | $47.90 | $45.42 | 56,600 |
2020-07-08 | $48.15 | $48.43 | $47.99 | $48.41 | $45.90 | 148,340 |
2020-07-07 | $48.25 | $48.49 | $48.16 | $48.16 | $45.66 | 38,604 |
2020-07-06 | $48.90 | $48.92 | $48.55 | $48.64 | $46.12 | 42,202 |
2020-07-02 | $48.79 | $48.91 | $48.28 | $48.36 | $45.85 | 184,600 |
2020-07-01 | $47.86 | $48.23 | $47.82 | $48.04 | $45.55 | 103,022 |
2020-06-30 | $47.50 | $47.85 | $47.39 | $47.80 | $45.32 | 68,178 |
2020-06-29 | $47.14 | $47.50 | $46.99 | $47.50 | $45.04 | 99,849 |
2020-06-26 | $47.48 | $47.48 | $46.82 | $46.90 | $44.47 | 65,628 |
2020-06-25 | $47.27 | $47.62 | $47.00 | $47.58 | $45.11 | 172,557 |
2020-06-24 | $47.91 | $47.91 | $47.06 | $47.23 | $44.78 | 59,726 |
2020-06-23 | $48.78 | $48.79 | $48.36 | $48.39 | $45.88 | 58,177 |
2020-06-22 | $48.04 | $48.38 | $47.96 | $48.29 | $45.79 | 124,082 |
2020-06-19 | $49.15 | $49.15 | $48.13 | $48.13 | $45.63 | 79,455 |
2020-06-18 | $48.60 | $48.82 | $48.57 | $48.71 | $45.94 | 169,408 |
2020-06-17 | $49.25 | $49.25 | $48.80 | $48.84 | $46.06 | 87,350 |
2020-06-16 | $49.67 | $49.67 | $48.62 | $48.98 | $46.19 | 99,072 |
2020-06-15 | $47.42 | $48.82 | $47.25 | $48.55 | $45.78 | 135,143 |
2020-06-12 | $48.88 | $48.88 | $47.54 | $48.24 | $45.49 | 166,443 |
2020-06-11 | $48.96 | $49.01 | $47.57 | $47.70 | $44.98 | 49,651 |
2020-06-10 | $50.63 | $50.70 | $50.17 | $50.25 | $47.39 | 50,543 |
2020-06-09 | $50.56 | $50.79 | $50.45 | $50.63 | $47.75 | 145,068 |
2020-06-08 | $50.79 | $51.29 | $50.76 | $51.26 | $48.34 | 255,067 |
2020-06-05 | $50.52 | $50.91 | $50.46 | $50.58 | $47.70 | 89,676 |
2020-06-04 | $49.84 | $49.99 | $49.51 | $49.68 | $46.85 | 106,926 |
2020-06-03 | $49.76 | $50.27 | $49.76 | $50.14 | $47.28 | 74,580 |
2020-06-02 | $49.03 | $49.32 | $48.96 | $49.32 | $46.51 | 78,771 |
2020-06-01 | $48.29 | $48.77 | $48.18 | $48.70 | $45.93 | 122,801 |
2020-05-29 | $47.96 | $48.24 | $47.53 | $48.15 | $45.41 | 153,204 |
2020-05-28 | $48.00 | $48.34 | $47.88 | $47.91 | $45.18 | 181,746 |
2020-05-27 | $47.55 | $47.66 | $47.12 | $47.63 | $44.92 | 69,695 |
2020-05-26 | $47.24 | $47.31 | $47.03 | $47.07 | $44.39 | 118,829 |
2020-05-22 | $45.56 | $45.87 | $45.39 | $45.83 | $43.22 | 91,615 |
2020-05-21 | $45.97 | $46.01 | $45.54 | $45.71 | $43.11 | 83,047 |
2020-05-20 | $45.98 | $46.29 | $45.96 | $46.03 | $43.41 | 462,478 |
2020-05-19 | $45.78 | $45.78 | $45.35 | $45.35 | $42.77 | 91,852 |
2020-05-18 | $45.51 | $46.14 | $45.47 | $45.95 | $43.33 | 630,284 |
2020-05-15 | $44.26 | $44.45 | $43.99 | $44.36 | $41.83 | 216,964 |
2020-05-14 | $43.91 | $44.53 | $43.47 | $44.51 | $41.98 | 305,953 |
2020-05-13 | $45.12 | $45.12 | $44.25 | $44.51 | $41.98 | 213,407 |
2020-05-12 | $45.81 | $45.83 | $45.00 | $45.00 | $42.44 | 369,566 |
2020-05-11 | $45.35 | $45.82 | $45.29 | $45.69 | $43.09 | 345,682 |
2020-05-08 | $45.37 | $45.60 | $45.29 | $45.59 | $42.99 | 76,801 |
2020-05-07 | $44.85 | $45.06 | $44.72 | $44.75 | $42.20 | 75,730 |
2020-05-06 | $45.31 | $45.31 | $44.50 | $44.52 | $41.98 | 49,791 |
2020-05-05 | $45.25 | $45.48 | $45.04 | $45.09 | $42.52 | 101,943 |
2020-05-04 | $44.73 | $44.91 | $44.43 | $44.91 | $42.35 | 56,715 |
2020-05-01 | $45.06 | $45.22 | $44.73 | $44.73 | $42.18 | 202,855 |
2020-04-30 | $46.22 | $46.22 | $45.61 | $45.77 | $43.16 | 87,385 |
2020-04-29 | $46.89 | $47.07 | $46.62 | $46.84 | $44.17 | 75,000 |
2020-04-28 | $46.55 | $46.55 | $45.96 | $46.01 | $43.39 | 144,699 |
2020-04-27 | $45.39 | $45.95 | $45.39 | $45.87 | $43.26 | 202,780 |
2020-04-24 | $44.93 | $45.19 | $44.58 | $45.08 | $42.51 | 108,921 |
2020-04-23 | $44.99 | $45.41 | $44.63 | $44.64 | $42.10 | 106,053 |
2020-04-22 | $44.93 | $44.99 | $44.55 | $44.86 | $42.31 | 104,702 |
2020-04-21 | $44.24 | $44.54 | $43.83 | $44.01 | $41.50 | 195,991 |
2020-04-20 | $45.18 | $45.66 | $44.88 | $44.88 | $42.32 | 60,761 |
2020-04-17 | $45.68 | $45.85 | $45.24 | $45.85 | $43.24 | 210,296 |
2020-04-16 | $44.97 | $45.01 | $44.46 | $44.78 | $42.23 | 299,830 |
2020-04-15 | $44.81 | $45.01 | $44.56 | $44.67 | $42.13 | 59,349 |
2020-04-14 | $45.68 | $45.99 | $45.60 | $45.96 | $43.34 | 132,703 |
2020-04-13 | $45.45 | $45.45 | $44.61 | $44.92 | $42.36 | 233,934 |
2020-04-09 | $45.14 | $45.91 | $45.09 | $45.66 | $43.06 | 103,959 |
2020-04-08 | $43.98 | $44.69 | $43.51 | $44.58 | $42.04 | 191,558 |
2020-04-07 | $45.07 | $45.07 | $43.57 | $43.64 | $41.15 | 170,981 |
2020-04-06 | $42.89 | $43.80 | $42.64 | $43.57 | $41.09 | 162,744 |
2020-04-03 | $41.87 | $41.98 | $41.03 | $41.36 | $39.00 | 267,783 |
2020-04-02 | $41.04 | $42.28 | $41.04 | $42.20 | $39.80 | 222,512 |
2020-04-01 | $41.67 | $41.84 | $40.80 | $41.10 | $38.76 | 152,128 |
2020-03-31 | $43.35 | $43.70 | $42.78 | $43.21 | $40.75 | 375,903 |
2020-03-30 | $42.81 | $43.74 | $42.58 | $43.74 | $41.25 | 439,871 |
2020-03-27 | $42.27 | $43.58 | $42.23 | $42.58 | $40.15 | 377,900 |
2020-03-26 | $41.76 | $44.07 | $41.76 | $43.69 | $41.20 | 603,063 |
2020-03-25 | $40.66 | $42.65 | $40.07 | $41.30 | $38.95 | 559,039 |
2020-03-24 | $39.60 | $40.51 | $39.06 | $40.49 | $38.18 | 166,186 |
2020-03-23 | $38.86 | $38.88 | $37.25 | $37.60 | $35.46 | 1,677,298 |
2020-03-20 | $40.88 | $41.13 | $38.79 | $39.00 | $36.78 | 207,477 |
2020-03-19 | $40.37 | $41.31 | $39.58 | $40.40 | $37.89 | 233,307 |
2020-03-18 | $39.96 | $41.25 | $38.67 | $40.25 | $37.75 | 153,451 |
2020-03-17 | $40.69 | $42.80 | $40.69 | $42.46 | $39.82 | 132,073 |
2020-03-16 | $39.92 | $41.89 | $38.72 | $39.82 | $37.34 | 239,201 |
2020-03-13 | $44.23 | $44.69 | $41.47 | $44.69 | $41.91 | 1,074,915 |
2020-03-12 | $43.28 | $44.23 | $41.25 | $41.35 | $38.78 | 116,692 |
2020-03-11 | $47.38 | $47.40 | $46.01 | $46.45 | $43.56 | 51,881 |
2020-03-10 | $48.65 | $48.71 | $46.79 | $48.71 | $45.68 | 132,578 |
2020-03-09 | $47.99 | $48.93 | $46.21 | $47.32 | $44.38 | 96,481 |
2020-03-06 | $51.00 | $51.50 | $50.62 | $51.46 | $48.26 | 51,213 |
2020-03-05 | $52.28 | $52.79 | $51.86 | $52.23 | $48.98 | 66,512 |
2020-03-04 | $52.35 | $53.41 | $52.25 | $53.35 | $50.03 | 56,500 |
2020-03-03 | $52.04 | $52.72 | $51.22 | $51.45 | $48.25 | 95,967 |
2020-03-02 | $50.48 | $51.96 | $50.34 | $51.96 | $48.73 | 53,671 |
2020-02-28 | $49.89 | $50.36 | $49.17 | $50.36 | $47.23 | 58,076 |
2020-02-27 | $52.32 | $52.63 | $51.15 | $51.23 | $48.04 | 119,596 |
2020-02-26 | $53.49 | $53.71 | $52.93 | $52.93 | $49.64 | 60,443 |
2020-02-25 | $54.46 | $54.46 | $53.18 | $53.26 | $49.95 | 86,543 |
2020-02-24 | $54.25 | $54.64 | $54.25 | $54.41 | $51.03 | 57,354 |
2020-02-21 | $55.60 | $55.83 | $55.58 | $55.61 | $52.15 | 60,295 |
2020-02-20 | $55.69 | $55.81 | $55.13 | $55.70 | $52.24 | 174,982 |
2020-02-19 | $56.06 | $56.06 | $55.96 | $56.00 | $52.52 | 54,474 |
2020-02-18 | $55.78 | $55.91 | $55.69 | $55.81 | $52.34 | 96,897 |
2020-02-14 | $55.84 | $55.92 | $55.73 | $55.89 | $52.41 | 47,912 |
2020-02-13 | $55.50 | $55.83 | $55.50 | $55.75 | $52.28 | 44,549 |
2020-02-12 | $55.79 | $55.88 | $55.65 | $55.79 | $52.32 | 55,016 |
2020-02-11 | $55.68 | $55.86 | $55.54 | $55.66 | $52.20 | 121,693 |
2020-02-10 | $55.02 | $55.26 | $55.02 | $55.26 | $51.82 | 94,886 |
2020-02-07 | $55.26 | $55.31 | $55.07 | $55.15 | $51.72 | 58,597 |
2020-02-06 | $55.36 | $55.47 | $55.30 | $55.45 | $52.00 | 30,187 |
2020-02-05 | $55.20 | $55.25 | $55.01 | $55.22 | $51.78 | 45,179 |
2020-02-04 | $54.92 | $55.02 | $54.77 | $54.84 | $51.43 | 58,315 |
2020-02-03 | $54.50 | $54.59 | $54.34 | $54.37 | $50.99 | 132,007 |
2020-01-31 | $54.59 | $54.63 | $54.18 | $54.33 | $50.95 | 60,996 |
2020-01-30 | $54.39 | $55.00 | $54.39 | $54.98 | $51.56 | 39,375 |
2020-01-29 | $55.01 | $55.02 | $54.76 | $54.76 | $51.35 | 30,724 |
2020-01-28 | $54.75 | $55.02 | $54.71 | $54.98 | $51.56 | 33,095 |
2020-01-27 | $54.33 | $54.69 | $54.33 | $54.43 | $51.04 | 59,127 |
2020-01-24 | $55.42 | $55.42 | $55.00 | $55.14 | $51.71 | 64,487 |
2020-01-23 | $54.98 | $55.28 | $54.89 | $55.28 | $51.84 | 42,233 |
2020-01-22 | $55.23 | $55.26 | $55.08 | $55.13 | $51.70 | 87,180 |
2020-01-21 | $55.02 | $55.13 | $54.92 | $55.01 | $51.59 | 43,103 |
2020-01-17 | $54.96 | $55.19 | $54.96 | $55.18 | $51.75 | 32,583 |
2020-01-16 | $54.74 | $54.96 | $54.72 | $54.96 | $51.54 | 48,994 |
2020-01-15 | $54.45 | $54.66 | $54.45 | $54.54 | $51.15 | 67,228 |
2020-01-14 | $54.24 | $54.41 | $54.24 | $54.33 | $50.95 | 49,281 |
2020-01-13 | $53.96 | $54.26 | $53.92 | $54.26 | $50.88 | 38,792 |
2020-01-10 | $54.00 | $54.06 | $53.85 | $53.88 | $50.53 | 69,242 |
2020-01-09 | $53.88 | $53.92 | $53.79 | $53.92 | $50.57 | 47,287 |
2020-01-08 | $53.63 | $53.91 | $53.61 | $53.76 | $50.42 | 75,422 |
2020-01-07 | $53.65 | $53.66 | $53.48 | $53.51 | $50.18 | 107,728 |
2020-01-06 | $53.47 | $53.73 | $53.47 | $53.73 | $50.39 | 108,420 |
2020-01-03 | $53.44 | $53.83 | $53.44 | $53.71 | $50.37 | 129,266 |
2020-01-02 | $54.11 | $54.11 | $53.78 | $53.98 | $50.62 | 85,183 |
2019-12-31 | $53.63 | $53.88 | $53.58 | $53.88 | $50.53 | 29,529 |
2019-12-30 | $54.05 | $54.05 | $53.69 | $53.69 | $50.35 | 38,753 |
2019-12-27 | $54.00 | $54.04 | $53.94 | $53.98 | $50.62 | 53,435 |
2019-12-26 | $53.75 | $53.88 | $53.75 | $53.88 | $50.53 | 29,627 |
2019-12-24 | $53.64 | $53.70 | $53.55 | $53.70 | $50.36 | 46,027 |
2019-12-23 | $53.78 | $53.78 | $53.62 | $53.62 | $50.28 | 266,327 |
2019-12-20 | $53.62 | $53.83 | $53.62 | $53.76 | $50.42 | 69,304 |
2019-12-19 | $53.66 | $53.80 | $53.63 | $53.77 | $50.13 | 55,458 |
2019-12-18 | $53.59 | $53.71 | $53.56 | $53.67 | $50.04 | 99,813 |
2019-12-17 | $53.63 | $53.73 | $53.55 | $53.55 | $49.92 | 78,020 |
2019-12-16 | $53.52 | $53.65 | $53.47 | $53.56 | $49.93 | 70,460 |
2019-12-13 | $53.01 | $53.17 | $52.97 | $53.12 | $49.52 | 59,879 |
2019-12-12 | $52.82 | $53.10 | $52.73 | $52.92 | $49.34 | 689,033 |
2019-12-11 | $52.70 | $52.87 | $52.64 | $52.86 | $49.28 | 654,829 |
2019-12-10 | $52.46 | $52.57 | $52.40 | $52.47 | $48.92 | 51,147 |
2019-12-09 | $52.61 | $52.69 | $52.52 | $52.53 | $48.97 | 59,460 |
2019-12-06 | $52.62 | $52.72 | $52.62 | $52.67 | $49.10 | 44,810 |
2019-12-05 | $52.38 | $52.44 | $52.23 | $52.39 | $48.84 | 54,751 |
2019-12-04 | $52.19 | $52.40 | $52.16 | $52.34 | $48.80 | 73,585 |
2019-12-03 | $51.66 | $51.96 | $51.65 | $51.92 | $48.40 | 66,355 |
2019-12-02 | $52.36 | $52.36 | $51.98 | $51.98 | $48.46 | 37,289 |
2019-11-29 | $52.64 | $52.65 | $52.51 | $52.51 | $48.95 | 5,346 |
2019-11-27 | $52.70 | $52.84 | $52.70 | $52.79 | $49.21 | 42,570 |
2019-11-26 | $52.51 | $52.69 | $52.49 | $52.67 | $49.10 | 44,333 |
2019-11-25 | $52.62 | $52.67 | $52.52 | $52.53 | $48.97 | 1,251,591 |
2019-11-22 | $52.55 | $52.55 | $52.36 | $52.43 | $48.88 | 34,242 |
2019-11-21 | $52.45 | $52.47 | $52.29 | $52.44 | $48.89 | 38,510 |
2019-11-20 | $52.50 | $52.68 | $52.33 | $52.48 | $48.93 | 33,024 |
2019-11-19 | $53.03 | $53.03 | $52.71 | $52.79 | $49.21 | 89,983 |
2019-11-18 | $52.87 | $53.02 | $52.83 | $52.93 | $49.35 | 29,713 |
2019-11-15 | $52.72 | $52.77 | $52.61 | $52.77 | $49.20 | 37,894 |
2019-11-14 | $52.49 | $52.60 | $52.40 | $52.57 | $49.01 | 45,902 |
2019-11-13 | $52.26 | $52.62 | $52.26 | $52.54 | $48.98 | 35,263 |
2019-11-12 | $52.56 | $52.58 | $52.39 | $52.44 | $48.89 | 57,434 |
2019-11-11 | $52.38 | $52.55 | $52.38 | $52.48 | $48.93 | 13,530 |
2019-11-08 | $52.49 | $52.56 | $52.45 | $52.50 | $48.94 | 31,665 |
2019-11-07 | $52.85 | $52.85 | $52.54 | $52.56 | $49.00 | 26,006 |
2019-11-06 | $52.66 | $52.76 | $52.61 | $52.67 | $49.10 | 35,404 |
2019-11-05 | $52.88 | $52.88 | $52.67 | $52.78 | $49.21 | 24,772 |
2019-11-04 | $53.24 | $53.24 | $52.84 | $52.89 | $49.31 | 51,979 |
2019-11-01 | $52.99 | $53.01 | $52.90 | $53.01 | $49.42 | 85,413 |
2019-10-31 | $52.62 | $52.62 | $52.35 | $52.58 | $49.02 | 59,700 |
2019-10-30 | $52.39 | $52.65 | $52.28 | $52.61 | $49.05 | 33,959 |
2019-10-29 | $52.26 | $52.47 | $52.25 | $52.39 | $48.84 | 28,648 |
2019-10-28 | $52.65 | $52.67 | $52.50 | $52.55 | $48.99 | 37,182 |
2019-10-25 | $52.50 | $52.61 | $52.42 | $52.47 | $48.92 | 47,549 |
2019-10-24 | $52.93 | $52.93 | $52.52 | $52.62 | $49.06 | 20,283 |
2019-10-23 | $52.66 | $52.71 | $52.57 | $52.70 | $49.13 | 65,664 |
2019-10-22 | $52.66 | $52.87 | $52.60 | $52.66 | $49.09 | 48,808 |
2019-10-21 | $52.57 | $52.61 | $52.50 | $52.60 | $49.04 | 21,442 |
2019-10-18 | $52.27 | $52.46 | $52.17 | $52.36 | $48.81 | 44,472 |
2019-10-17 | $52.25 | $52.31 | $52.14 | $52.26 | $48.72 | 77,992 |
2019-10-16 | $52.00 | $52.15 | $51.97 | $52.15 | $48.62 | 34,631 |
2019-10-15 | $51.84 | $52.15 | $51.84 | $52.06 | $48.53 | 27,091 |
2019-10-14 | $51.80 | $51.83 | $51.69 | $51.72 | $48.22 | 16,307 |
2019-10-11 | $52.03 | $52.18 | $51.93 | $51.93 | $48.41 | 45,620 |
2019-10-10 | $51.23 | $51.55 | $51.19 | $51.47 | $47.98 | 25,070 |
2019-10-09 | $51.26 | $51.36 | $51.14 | $51.23 | $47.76 | 37,228 |
2019-10-08 | $51.11 | $51.21 | $50.84 | $50.84 | $47.40 | 58,932 |
2019-10-07 | $51.37 | $51.54 | $51.31 | $51.35 | $47.87 | 26,003 |
2019-10-04 | $51.04 | $51.43 | $51.04 | $51.38 | $47.90 | 26,209 |
2019-10-03 | $50.53 | $50.87 | $50.43 | $50.86 | $47.42 | 29,343 |
2019-10-02 | $50.96 | $50.96 | $50.45 | $50.59 | $47.16 | 37,314 |
2019-10-01 | $51.67 | $51.67 | $51.20 | $51.20 | $47.73 | 49,604 |
2019-09-30 | $51.65 | $51.82 | $51.64 | $51.74 | $48.24 | 29,704 |
2019-09-27 | $51.75 | $51.84 | $51.41 | $51.53 | $48.04 | 35,235 |
2019-09-26 | $51.84 | $51.91 | $51.71 | $51.83 | $48.32 | 86,625 |
2019-09-25 | $51.77 | $51.80 | $51.62 | $51.71 | $48.21 | 38,495 |
2019-09-24 | $52.06 | $52.15 | $51.79 | $51.85 | $48.34 | 34,955 |
2019-09-23 | $51.70 | $51.86 | $51.68 | $51.74 | $48.24 | 35,699 |
2019-09-20 | $51.99 | $52.00 | $51.77 | $51.82 | $48.31 | 22,180 |
2019-09-19 | $52.17 | $52.33 | $52.12 | $52.12 | $48.30 | 25,100 |
2019-09-18 | $51.95 | $52.04 | $51.80 | $52.04 | $48.23 | 25,777 |
2019-09-17 | $51.72 | $51.97 | $51.72 | $51.94 | $48.14 | 49,383 |
2019-09-16 | $51.81 | $51.82 | $51.66 | $51.77 | $47.98 | 58,494 |
2019-09-13 | $52.14 | $52.19 | $51.94 | $52.01 | $48.20 | 61,262 |
2019-09-12 | $51.99 | $52.12 | $51.87 | $52.04 | $48.23 | 107,098 |
2019-09-11 | $51.65 | $51.79 | $51.60 | $51.75 | $47.96 | 65,900 |
2019-09-10 | $51.45 | $51.65 | $51.39 | $51.61 | $47.83 | 55,800 |
2019-09-09 | $51.86 | $51.86 | $51.55 | $51.60 | $47.82 | 44,111 |
2019-09-06 | $51.77 | $51.80 | $51.69 | $51.74 | $47.95 | 23,560 |
2019-09-05 | $51.97 | $51.97 | $51.72 | $51.78 | $47.99 | 41,643 |
2019-09-04 | $51.51 | $51.68 | $51.50 | $51.68 | $47.90 | 45,370 |
2019-09-03 | $50.73 | $51.12 | $50.73 | $51.09 | $47.35 | 38,000 |
2019-08-30 | $51.33 | $51.33 | $51.00 | $51.08 | $47.34 | 75,013 |
2019-08-29 | $51.06 | $51.15 | $50.86 | $51.13 | $47.39 | 38,651 |
2019-08-28 | $50.43 | $50.72 | $50.41 | $50.63 | $46.92 | 82,255 |
2019-08-27 | $50.72 | $50.72 | $50.43 | $50.48 | $46.78 | 277,994 |
2019-08-26 | $50.33 | $50.46 | $50.16 | $50.45 | $46.76 | 60,059 |
2019-08-23 | $50.45 | $50.75 | $49.80 | $49.85 | $46.20 | 62,122 |
2019-08-22 | $50.83 | $50.83 | $50.47 | $50.68 | $46.97 | 189,508 |
2019-08-21 | $50.81 | $50.81 | $50.66 | $50.74 | $47.02 | 102,675 |
2019-08-20 | $50.71 | $50.73 | $50.52 | $50.57 | $46.87 | 89,632 |
2019-08-19 | $50.83 | $50.89 | $50.76 | $50.81 | $47.09 | 122,377 |
2019-08-16 | $50.20 | $50.53 | $50.13 | $50.49 | $46.79 | 103,477 |
2019-08-15 | $49.72 | $49.96 | $49.56 | $49.89 | $46.24 | 394,443 |
2019-08-14 | $49.92 | $50.06 | $49.50 | $49.52 | $45.89 | 55,133 |
2019-08-13 | $50.15 | $50.77 | $50.15 | $50.69 | $46.98 | 71,490 |
2019-08-12 | $50.23 | $50.38 | $50.06 | $50.24 | $46.56 | 61,500 |
2019-08-09 | $50.51 | $50.70 | $50.31 | $50.54 | $46.84 | 148,869 |
2019-08-08 | $50.26 | $50.65 | $50.18 | $50.54 | $46.84 | 39,367 |
2019-08-07 | $49.56 | $50.17 | $49.44 | $50.13 | $46.46 | 25,340 |
2019-08-06 | $49.73 | $49.90 | $49.47 | $49.85 | $46.20 | 35,752 |
2019-08-05 | $49.90 | $49.90 | $49.21 | $49.38 | $45.76 | 97,632 |
2019-08-02 | $50.48 | $50.56 | $50.32 | $50.47 | $46.77 | 21,495 |
2019-08-01 | $50.66 | $51.07 | $50.39 | $50.45 | $46.76 | 31,334 |
2019-07-31 | $50.88 | $51.00 | $50.42 | $50.64 | $46.93 | 33,008 |
2019-07-30 | $50.91 | $51.00 | $50.87 | $50.94 | $47.21 | 83,695 |
2019-07-29 | $51.25 | $51.34 | $51.24 | $51.25 | $47.50 | 57,300 |
2019-07-26 | $50.97 | $51.17 | $50.97 | $51.11 | $47.37 | 43,087 |
2019-07-25 | $51.09 | $51.14 | $50.87 | $50.89 | $47.16 | 54,308 |
2019-07-24 | $51.02 | $51.22 | $51.02 | $51.14 | $47.40 | 41,019 |
2019-07-23 | $51.15 | $51.15 | $50.88 | $51.00 | $47.27 | 16,702 |
2019-07-22 | $51.11 | $51.11 | $50.94 | $50.96 | $47.23 | 60,033 |
2019-07-19 | $51.52 | $51.52 | $51.13 | $51.13 | $47.39 | 42,169 |
2019-07-18 | $51.26 | $51.53 | $51.12 | $51.53 | $47.76 | 38,970 |
2019-07-17 | $51.56 | $51.61 | $51.28 | $51.29 | $47.53 | 59,629 |
2019-07-16 | $51.64 | $51.70 | $51.51 | $51.51 | $47.74 | 69,378 |
2019-07-15 | $51.81 | $51.83 | $51.72 | $51.77 | $47.98 | 38,193 |
2019-07-12 | $51.79 | $51.82 | $51.63 | $51.75 | $47.96 | 43,349 |
2019-07-11 | $51.80 | $51.83 | $51.62 | $51.73 | $47.94 | 61,247 |
2019-07-10 | $51.75 | $51.76 | $51.60 | $51.68 | $47.90 | 46,668 |
2019-07-09 | $51.22 | $51.45 | $51.22 | $51.45 | $47.68 | 41,608 |
2019-07-08 | $51.45 | $51.50 | $51.37 | $51.42 | $47.65 | 34,724 |
2019-07-05 | $51.54 | $51.74 | $51.41 | $51.69 | $47.91 | 41,976 |
2019-07-03 | $51.72 | $51.92 | $51.72 | $51.89 | $48.09 | 30,614 |
2019-07-02 | $51.11 | $51.44 | $51.11 | $51.39 | $47.63 | 129,723 |
2019-07-01 | $51.28 | $51.28 | $50.88 | $51.02 | $47.28 | 56,774 |
2019-06-28 | $50.83 | $51.00 | $50.78 | $51.00 | $47.27 | 123,019 |
2019-06-27 | $50.69 | $50.78 | $50.61 | $50.71 | $47.00 | 73,016 |
2019-06-26 | $50.79 | $50.81 | $50.59 | $50.61 | $46.90 | 639,403 |
2019-06-25 | $51.29 | $51.29 | $50.86 | $50.88 | $47.15 | 307,919 |
2019-06-24 | $51.36 | $51.41 | $51.25 | $51.26 | $47.51 | 230,984 |
2019-06-21 | $51.29 | $51.43 | $51.20 | $51.32 | $47.56 | 199,365 |
2019-06-20 | $51.87 | $51.90 | $51.61 | $51.81 | $47.64 | 2,968,277 |
2019-06-19 | $51.12 | $51.47 | $51.11 | $51.33 | $47.20 | 200,403 |
2019-06-18 | $51.16 | $51.23 | $51.10 | $51.18 | $47.06 | 212,685 |
2019-06-17 | $50.81 | $50.82 | $50.72 | $50.76 | $46.68 | 168,882 |
2019-06-14 | $50.76 | $50.90 | $50.66 | $50.80 | $46.71 | 196,484 |
2019-06-13 | $50.87 | $50.87 | $50.63 | $50.79 | $46.71 | 14,056 |
2019-06-12 | $50.70 | $50.87 | $50.68 | $50.69 | $46.61 | 20,271 |
2019-06-11 | $51.02 | $51.02 | $50.69 | $50.78 | $46.70 | 12,807 |
2019-06-10 | $51.09 | $51.09 | $50.70 | $50.70 | $46.62 | 24,132 |
2019-06-07 | $50.95 | $51.16 | $50.93 | $50.93 | $46.83 | 10,628 |
2019-06-06 | $50.52 | $50.70 | $50.47 | $50.61 | $46.54 | 13,848 |
2019-06-05 | $50.13 | $50.36 | $50.12 | $50.32 | $46.27 | 17,307 |
2019-06-04 | $49.88 | $50.02 | $49.69 | $50.02 | $46.00 | 27,181 |
2019-06-03 | $49.49 | $49.63 | $49.34 | $49.61 | $45.62 | 15,152 |
2019-05-31 | $49.16 | $49.31 | $48.95 | $49.27 | $45.31 | 11,298 |
2019-05-30 | $49.50 | $49.55 | $49.36 | $49.45 | $45.47 | 16,866 |
2019-05-29 | $49.65 | $49.65 | $49.31 | $49.45 | $45.47 | 10,709 |
2019-05-28 | $50.22 | $50.32 | $49.70 | $49.70 | $45.70 | 17,167 |
2019-05-24 | $50.21 | $50.22 | $49.99 | $50.14 | $46.11 | 12,159 |
2019-05-23 | $49.71 | $49.86 | $49.60 | $49.77 | $45.77 | 19,560 |
2019-05-22 | $50.02 | $50.16 | $49.97 | $50.00 | $45.98 | 34,941 |
2019-05-21 | $50.13 | $50.28 | $50.08 | $50.18 | $46.14 | 38,245 |
2019-05-20 | $49.98 | $50.05 | $49.81 | $49.85 | $45.84 | 70,552 |
2019-05-17 | $49.66 | $50.07 | $49.66 | $49.87 | $45.86 | 17,144 |
2019-05-16 | $49.76 | $50.07 | $49.76 | $49.93 | $45.91 | 17,687 |
2019-05-15 | $49.24 | $49.66 | $49.24 | $49.58 | $45.59 | 24,918 |
2019-05-14 | $49.35 | $49.66 | $49.35 | $49.45 | $45.47 | 46,236 |
2019-05-13 | $49.04 | $49.21 | $49.00 | $49.12 | $45.17 | 13,058 |
2019-05-10 | $49.25 | $49.72 | $49.01 | $49.66 | $45.67 | 17,424 |
2019-05-09 | $49.02 | $49.43 | $48.87 | $49.30 | $45.34 | 594,591 |
2019-05-08 | $49.38 | $49.51 | $49.32 | $49.33 | $45.36 | 42,289 |
2019-05-07 | $49.58 | $49.62 | $49.28 | $49.50 | $45.52 | 25,830 |
2019-05-06 | $49.55 | $50.01 | $49.55 | $49.96 | $45.94 | 22,397 |
2019-05-03 | $49.95 | $50.25 | $49.95 | $50.25 | $46.21 | 43,371 |
2019-05-02 | $49.93 | $49.93 | $49.64 | $49.80 | $45.80 | 34,015 |
2019-05-01 | $50.28 | $50.40 | $49.85 | $49.85 | $45.84 | 202,976 |
2019-04-30 | $50.05 | $50.29 | $49.92 | $50.25 | $46.21 | 39,428 |
2019-04-29 | $50.01 | $50.09 | $49.93 | $50.03 | $46.01 | 24,981 |
2019-04-26 | $49.88 | $50.05 | $49.88 | $50.01 | $45.99 | 14,653 |
2019-04-25 | $49.66 | $49.87 | $49.62 | $49.80 | $45.80 | 17,176 |
2019-04-24 | $49.65 | $49.79 | $49.54 | $49.66 | $45.67 | 13,550 |
2019-04-23 | $49.82 | $49.91 | $49.73 | $49.91 | $45.90 | 14,449 |
2019-04-22 | $49.70 | $49.82 | $49.70 | $49.79 | $45.79 | 28,522 |
2019-04-18 | $49.73 | $49.90 | $49.68 | $49.82 | $45.81 | 10,754 |
2019-04-17 | $49.89 | $49.89 | $49.73 | $49.74 | $45.74 | 15,478 |
2019-04-16 | $50.02 | $50.02 | $49.76 | $49.80 | $45.80 | 66,600 |
2019-04-15 | $50.01 | $50.01 | $49.84 | $49.94 | $45.92 | 12,552 |
2019-04-12 | $49.92 | $49.92 | $49.77 | $49.90 | $45.89 | 15,727 |
2019-04-11 | $49.67 | $49.72 | $49.59 | $49.67 | $45.68 | 10,767 |
2019-04-10 | $49.68 | $49.77 | $49.66 | $49.69 | $45.69 | 21,832 |
2019-04-09 | $49.58 | $49.59 | $49.47 | $49.52 | $45.54 | 21,849 |
2019-04-08 | $49.72 | $49.77 | $49.59 | $49.77 | $45.77 | 24,561 |
2019-04-05 | $49.51 | $49.71 | $49.51 | $49.71 | $45.71 | 12,082 |
2019-04-04 | $49.57 | $49.63 | $49.49 | $49.60 | $45.61 | 11,174 |
2019-04-03 | $49.77 | $49.82 | $49.61 | $49.72 | $45.72 | 26,926 |
2019-04-02 | $49.60 | $49.60 | $49.43 | $49.55 | $45.57 | 153,054 |
2019-04-01 | $49.71 | $49.72 | $49.52 | $49.71 | $45.71 | 12,892 |
2019-03-29 | $49.52 | $49.52 | $49.33 | $49.49 | $45.51 | 16,403 |
2019-03-28 | $49.44 | $49.46 | $49.12 | $49.31 | $45.34 | 12,612 |
2019-03-27 | $49.53 | $49.64 | $49.32 | $49.54 | $45.56 | 13,859 |
2019-03-26 | $49.58 | $49.65 | $49.42 | $49.58 | $45.59 | 24,434 |
2019-03-25 | $49.16 | $49.23 | $49.04 | $49.22 | $45.26 | 42,381 |
2019-03-22 | $49.27 | $49.36 | $49.11 | $49.16 | $45.21 | 54,550 |
2019-03-21 | $49.10 | $49.56 | $49.10 | $49.53 | $45.55 | 590,527 |
2019-03-20 | $49.19 | $49.52 | $49.04 | $49.32 | $45.35 | 26,270 |
2019-03-19 | $49.65 | $49.65 | $49.14 | $49.22 | $45.27 | 30,858 |
2019-03-18 | $49.31 | $49.48 | $49.25 | $49.48 | $45.50 | 28,219 |
2019-03-15 | $49.14 | $49.36 | $49.13 | $49.22 | $45.26 | 50,905 |
2019-03-14 | $49.09 | $49.25 | $49.05 | $49.18 | $45.05 | 11,137 |
2019-03-13 | $49.08 | $49.24 | $49.06 | $49.16 | $45.03 | 41,513 |
2019-03-12 | $48.91 | $49.06 | $48.89 | $48.93 | $44.82 | 25,549 |
2019-03-11 | $48.42 | $48.88 | $48.42 | $48.88 | $44.77 | 9,798 |
2019-03-08 | $48.17 | $48.33 | $48.01 | $48.33 | $44.27 | 20,403 |
2019-03-07 | $48.31 | $48.42 | $48.17 | $48.25 | $44.20 | 16,317 |
2019-03-06 | $48.31 | $48.33 | $48.14 | $48.14 | $44.09 | 21,806 |
2019-03-05 | $48.32 | $48.41 | $48.30 | $48.31 | $44.25 | 17,105 |
2019-03-04 | $48.45 | $48.46 | $48.04 | $48.27 | $44.21 | 47,653 |
2019-03-01 | $48.68 | $48.69 | $48.42 | $48.60 | $44.52 | 14,522 |
2019-02-28 | $48.50 | $48.67 | $48.50 | $48.56 | $44.48 | 29,331 |
2019-02-27 | $48.60 | $48.63 | $48.47 | $48.54 | $44.46 | 15,123 |
2019-02-26 | $48.63 | $48.80 | $48.61 | $48.72 | $44.63 | 12,148 |
2019-02-25 | $48.82 | $48.82 | $48.57 | $48.59 | $44.51 | 43,792 |
2019-02-22 | $48.58 | $48.73 | $48.56 | $48.56 | $44.48 | 32,046 |
2019-02-21 | $48.28 | $48.45 | $48.21 | $48.40 | $44.33 | 36,936 |
2019-02-20 | $48.21 | $48.47 | $48.21 | $48.37 | $44.31 | 43,997 |
2019-02-19 | $47.73 | $48.22 | $47.73 | $48.10 | $44.06 | 65,422 |
2019-02-15 | $47.68 | $47.90 | $47.66 | $47.90 | $43.87 | 17,916 |
2019-02-14 | $47.09 | $47.47 | $47.09 | $47.30 | $43.33 | 14,854 |
2019-02-13 | $47.31 | $47.36 | $47.19 | $47.20 | $43.23 | 27,040 |
2019-02-12 | $47.35 | $47.39 | $47.15 | $47.28 | $43.31 | 16,848 |
2019-02-11 | $47.07 | $47.18 | $46.90 | $46.98 | $43.03 | 27,803 |
2019-02-08 | $46.93 | $47.10 | $46.79 | $47.08 | $43.12 | 27,328 |
2019-02-07 | $46.96 | $47.11 | $46.82 | $47.11 | $43.15 | 20,760 |
2019-02-06 | $47.33 | $47.33 | $47.14 | $47.19 | $43.22 | 44,726 |
2019-02-05 | $47.27 | $47.42 | $47.21 | $47.42 | $43.43 | 25,793 |
2019-02-04 | $47.05 | $47.17 | $46.92 | $47.17 | $43.21 | 31,190 |
2019-02-01 | $47.17 | $47.27 | $47.06 | $47.14 | $43.18 | 76,357 |
2019-01-31 | $46.87 | $47.27 | $46.84 | $47.24 | $43.27 | 22,768 |
2019-01-30 | $46.66 | $46.94 | $46.43 | $46.75 | $42.82 | 20,155 |
2019-01-29 | $46.57 | $46.73 | $46.51 | $46.51 | $42.60 | 39,641 |
2019-01-28 | $46.18 | $46.40 | $46.13 | $46.37 | $42.47 | 110,243 |
2019-01-25 | $46.62 | $46.71 | $46.53 | $46.57 | $42.66 | 40,285 |
2019-01-24 | $46.34 | $46.42 | $46.14 | $46.37 | $42.47 | 16,696 |
2019-01-23 | $46.33 | $46.43 | $46.06 | $46.29 | $42.40 | 21,556 |
2019-01-22 | $46.12 | $46.21 | $45.78 | $45.93 | $42.07 | 73,386 |
2019-01-18 | $46.41 | $46.50 | $46.32 | $46.44 | $42.54 | 78,583 |
2019-01-17 | $45.77 | $46.21 | $45.77 | $46.14 | $42.26 | 114,789 |
2019-01-16 | $45.95 | $46.00 | $45.89 | $45.92 | $42.06 | 49,627 |
2019-01-15 | $45.69 | $45.90 | $45.69 | $45.87 | $42.02 | 36,790 |
2019-01-14 | $45.57 | $45.80 | $45.57 | $45.69 | $41.85 | 49,962 |
2019-01-11 | $45.66 | $45.86 | $45.66 | $45.80 | $41.95 | 29,954 |
2019-01-10 | $45.54 | $45.99 | $45.53 | $45.96 | $42.10 | 19,494 |
2019-01-09 | $45.51 | $45.56 | $45.35 | $45.46 | $41.64 | 22,446 |
2019-01-08 | $45.29 | $45.51 | $45.23 | $45.43 | $41.61 | 21,908 |
2019-01-07 | $44.82 | $45.20 | $44.69 | $45.04 | $41.25 | 91,715 |
2019-01-04 | $44.21 | $44.86 | $44.21 | $44.86 | $41.09 | 16,329 |
2019-01-03 | $43.82 | $44.02 | $43.58 | $43.74 | $40.06 | 15,547 |
2019-01-02 | $43.14 | $43.82 | $43.14 | $43.78 | $40.10 | 14,135 |
2018-12-31 | $43.62 | $43.73 | $43.31 | $43.69 | $40.02 | 133,679 |
2018-12-28 | $43.65 | $43.77 | $43.31 | $43.45 | $39.80 | 212,440 |
2018-12-27 | $42.64 | $43.37 | $42.33 | $43.37 | $39.73 | 68,114 |
2018-12-26 | $42.50 | $43.21 | $41.93 | $43.18 | $39.55 | 146,696 |
2018-12-24 | $42.98 | $42.98 | $42.10 | $42.10 | $38.56 | 93,916 |
2018-12-21 | $43.63 | $44.04 | $43.03 | $43.21 | $39.58 | 55,456 |
2018-12-20 | $44.50 | $44.64 | $43.81 | $44.15 | $40.14 | 40,918 |
2018-12-19 | $44.93 | $45.34 | $44.45 | $44.58 | $40.53 | 84,074 |
2018-12-18 | $45.11 | $45.11 | $44.59 | $44.77 | $40.71 | 43,205 |
2018-12-17 | $45.60 | $45.60 | $44.78 | $44.99 | $40.91 | 32,447 |
2018-12-14 | $45.57 | $45.75 | $45.44 | $45.48 | $41.35 | 24,743 |
2018-12-13 | $45.99 | $46.13 | $45.80 | $45.98 | $41.81 | 18,653 |
2018-12-12 | $46.10 | $46.23 | $45.88 | $45.88 | $41.72 | 63,352 |
2018-12-11 | $46.03 | $46.11 | $45.51 | $45.65 | $41.51 | 91,583 |
2018-12-10 | $45.60 | $45.69 | $44.89 | $45.60 | $41.46 | 78,611 |
2018-12-07 | $46.15 | $46.34 | $45.72 | $45.76 | $41.61 | 36,663 |
2018-12-06 | $45.85 | $46.14 | $45.28 | $46.14 | $41.95 | 57,405 |
2018-12-04 | $46.88 | $46.95 | $46.05 | $46.05 | $41.87 | 22,439 |
2018-12-03 | $47.15 | $47.15 | $46.78 | $46.94 | $42.68 | 100,403 |
2018-11-30 | $46.46 | $46.82 | $46.46 | $46.74 | $42.50 | 152,290 |
2018-11-29 | $46.41 | $46.67 | $46.37 | $46.53 | $42.31 | 95,466 |
2018-11-28 | $46.18 | $46.70 | $46.02 | $46.64 | $42.41 | 17,590 |
2018-11-27 | $45.84 | $46.19 | $45.84 | $46.13 | $41.94 | 23,958 |
2018-11-26 | $45.95 | $46.01 | $45.80 | $45.96 | $41.79 | 24,767 |
2018-11-23 | $45.47 | $45.53 | $45.39 | $45.43 | $41.31 | 143,768 |
2018-11-21 | $45.62 | $45.80 | $45.58 | $45.64 | $41.50 | 56,229 |
2018-11-20 | $45.87 | $45.94 | $45.30 | $45.30 | $41.19 | 24,000 |
2018-11-19 | $46.14 | $46.23 | $45.94 | $46.10 | $41.92 | 27,899 |
2018-11-16 | $45.79 | $46.17 | $45.79 | $46.08 | $41.90 | 31,953 |
2018-11-15 | $45.45 | $45.87 | $45.35 | $45.81 | $41.65 | 45,633 |
2018-11-14 | $45.94 | $45.95 | $45.50 | $45.70 | $41.55 | 10,580 |
2018-11-13 | $45.68 | $45.81 | $45.52 | $45.58 | $41.44 | 31,240 |
2018-11-12 | $45.74 | $45.87 | $45.45 | $45.45 | $41.33 | 10,138 |
2018-11-09 | $45.85 | $45.94 | $45.64 | $45.83 | $41.67 | 23,763 |
2018-11-08 | $46.11 | $46.14 | $45.88 | $45.91 | $41.74 | 14,631 |
2018-11-07 | $46.04 | $46.25 | $45.78 | $46.25 | $42.05 | 22,726 |
2018-11-06 | $45.41 | $45.64 | $45.41 | $45.64 | $41.50 | 10,246 |
2018-11-05 | $45.13 | $45.46 | $45.13 | $45.40 | $41.28 | 15,953 |
2018-11-02 | $45.22 | $45.23 | $44.68 | $44.93 | $40.85 | 10,207 |
2018-11-01 | $45.17 | $45.18 | $45.02 | $45.12 | $41.03 | 32,952 |
2018-10-31 | $45.11 | $45.13 | $44.91 | $44.91 | $40.83 | 15,581 |
2018-10-30 | $44.40 | $44.97 | $44.40 | $44.97 | $40.89 | 26,140 |
2018-10-29 | $44.58 | $44.85 | $44.01 | $44.28 | $40.26 | 27,929 |
2018-10-26 | $44.08 | $44.53 | $43.86 | $44.04 | $40.04 | 28,918 |
2018-10-25 | $44.83 | $44.88 | $44.62 | $44.73 | $40.67 | 19,172 |
2018-10-24 | $45.11 | $45.19 | $44.52 | $44.52 | $40.48 | 42,309 |
2018-10-23 | $45.03 | $45.36 | $44.81 | $45.23 | $41.13 | 45,604 |
2018-10-22 | $45.71 | $45.71 | $45.42 | $45.42 | $41.30 | 26,525 |
2018-10-19 | $45.50 | $45.98 | $45.50 | $45.75 | $41.60 | 234,694 |
2018-10-18 | $45.53 | $45.74 | $45.16 | $45.32 | $41.21 | 31,013 |
2018-10-17 | $45.78 | $45.80 | $45.47 | $45.63 | $41.49 | 67,248 |
2018-10-16 | $45.51 | $45.91 | $45.49 | $45.83 | $41.67 | 30,034 |
2018-10-15 | $44.94 | $45.35 | $44.94 | $45.11 | $41.02 | 23,422 |
2018-10-12 | $45.29 | $45.29 | $44.69 | $45.10 | $41.01 | 26,399 |
2018-10-11 | $45.68 | $45.74 | $44.91 | $45.05 | $40.96 | 15,280 |
2018-10-10 | $46.63 | $46.63 | $45.69 | $45.69 | $41.54 | 21,656 |
2018-10-09 | $46.35 | $46.72 | $46.35 | $46.63 | $42.40 | 43,390 |
2018-10-08 | $46.28 | $46.55 | $46.28 | $46.55 | $42.33 | 15,690 |
2018-10-05 | $46.47 | $46.61 | $46.34 | $46.49 | $42.27 | 23,792 |
2018-10-04 | $46.39 | $46.40 | $46.16 | $46.40 | $42.19 | 18,316 |
2018-10-03 | $46.86 | $46.90 | $46.51 | $46.53 | $42.31 | 14,812 |
2018-10-02 | $46.57 | $46.75 | $46.57 | $46.68 | $42.44 | 17,400 |
2018-10-01 | $46.83 | $46.85 | $46.65 | $46.74 | $42.50 | 17,198 |
2018-09-28 | $46.48 | $46.66 | $46.48 | $46.63 | $42.40 | 23,450 |
2018-09-27 | $46.57 | $46.86 | $46.57 | $46.64 | $42.41 | 25,235 |
2018-09-26 | $46.78 | $46.97 | $46.69 | $46.69 | $42.45 | 59,962 |
2018-09-25 | $46.95 | $46.95 | $46.74 | $46.75 | $42.51 | 28,206 |
2018-09-24 | $47.23 | $47.23 | $46.84 | $46.87 | $42.62 | 22,362 |
2018-09-21 | $47.59 | $47.77 | $47.59 | $47.72 | $43.03 | 30,054 |
2018-09-20 | $47.57 | $47.63 | $47.40 | $47.58 | $42.91 | 24,706 |
2018-09-19 | $47.59 | $47.59 | $47.31 | $47.34 | $42.69 | 19,895 |
2018-09-18 | $47.55 | $47.78 | $47.55 | $47.71 | $43.02 | 20,708 |
2018-09-17 | $47.31 | $47.47 | $47.24 | $47.27 | $42.63 | 18,961 |
2018-09-14 | $47.19 | $47.19 | $47.00 | $47.12 | $42.49 | 13,018 |
2018-09-13 | $47.35 | $47.40 | $47.21 | $47.30 | $42.66 | 30,024 |
2018-09-12 | $46.89 | $47.09 | $46.89 | $47.07 | $42.45 | 20,679 |
2018-09-11 | $46.55 | $46.91 | $46.55 | $46.83 | $42.23 | 44,983 |
2018-09-10 | $46.79 | $46.91 | $46.70 | $46.73 | $42.14 | 29,341 |
2018-09-07 | $46.48 | $46.63 | $46.44 | $46.47 | $41.91 | 18,102 |
2018-09-06 | $46.64 | $46.79 | $46.56 | $46.74 | $42.15 | 42,900 |
2018-09-05 | $46.47 | $46.62 | $46.45 | $46.62 | $42.04 | 35,672 |
2018-09-04 | $46.60 | $46.69 | $46.55 | $46.61 | $42.03 | 37,270 |
2018-08-31 | $46.95 | $47.12 | $46.76 | $46.86 | $42.26 | 24,016 |
2018-08-30 | $47.16 | $47.16 | $46.94 | $47.09 | $42.47 | 26,699 |
2018-08-29 | $47.27 | $47.46 | $47.26 | $47.35 | $42.70 | 37,605 |
2018-08-28 | $47.50 | $47.52 | $47.27 | $47.28 | $42.64 | 13,806 |
2018-08-27 | $47.39 | $47.50 | $47.38 | $47.45 | $42.79 | 13,400 |
2018-08-24 | $47.07 | $47.22 | $47.06 | $47.21 | $42.57 | 24,738 |
2018-08-23 | $47.04 | $47.08 | $46.87 | $46.89 | $42.29 | 57,713 |
2018-08-22 | $47.31 | $47.33 | $47.14 | $47.15 | $42.52 | 18,582 |
2018-08-21 | $47.39 | $47.45 | $47.30 | $47.31 | $42.66 | 87,544 |
2018-08-20 | $47.24 | $47.30 | $47.21 | $47.28 | $42.64 | 19,256 |
2018-08-17 | $46.97 | $47.23 | $46.97 | $47.17 | $42.54 | 11,591 |
2018-08-16 | $46.74 | $46.99 | $46.74 | $46.95 | $42.34 | 20,875 |
2018-08-15 | $46.60 | $46.67 | $46.45 | $46.66 | $42.08 | 32,490 |
2018-08-14 | $46.84 | $46.98 | $46.84 | $46.95 | $42.34 | 22,070 |
2018-08-13 | $46.83 | $46.91 | $46.66 | $46.77 | $42.18 | 13,883 |
2018-08-10 | $46.89 | $47.01 | $46.78 | $46.88 | $42.28 | 39,794 |
2018-08-09 | $47.35 | $47.51 | $47.35 | $47.40 | $42.75 | 13,858 |
2018-08-08 | $47.34 | $47.42 | $47.29 | $47.35 | $42.70 | 20,552 |
2018-08-07 | $47.51 | $47.51 | $47.32 | $47.33 | $42.68 | 28,568 |
2018-08-06 | $47.06 | $47.29 | $47.06 | $47.21 | $42.57 | 17,515 |
2018-08-03 | $46.93 | $47.22 | $46.92 | $47.22 | $42.58 | 22,132 |
2018-08-02 | $46.72 | $46.95 | $46.72 | $46.89 | $42.29 | 31,317 |
2018-08-01 | $47.05 | $47.12 | $46.91 | $47.05 | $42.43 | 26,252 |
2018-07-31 | $47.30 | $47.42 | $47.26 | $47.32 | $42.67 | 27,213 |
2018-07-30 | $47.14 | $47.28 | $47.10 | $47.15 | $42.52 | 53,949 |
2018-07-27 | $47.09 | $47.29 | $47.03 | $47.05 | $42.43 | 103,430 |
2018-07-26 | $46.78 | $46.96 | $46.77 | $46.87 | $42.27 | 26,792 |
2018-07-25 | $46.35 | $46.68 | $46.35 | $46.66 | $42.08 | 27,920 |
2018-07-24 | $46.54 | $46.54 | $46.27 | $46.37 | $41.82 | 32,840 |
2018-07-23 | $46.49 | $46.52 | $46.38 | $46.40 | $41.84 | 29,490 |
2018-07-20 | $46.55 | $46.59 | $46.48 | $46.50 | $41.93 | 13,266 |
2018-07-19 | $46.33 | $46.52 | $46.33 | $46.45 | $41.89 | 46,396 |
2018-07-18 | $46.37 | $46.47 | $46.30 | $46.40 | $41.84 | 10,008 |
2018-07-17 | $46.39 | $46.50 | $46.37 | $46.37 | $41.82 | 29,507 |
2018-07-16 | $46.54 | $46.58 | $46.41 | $46.46 | $41.90 | 25,097 |
2018-07-13 | $46.62 | $46.62 | $46.53 | $46.59 | $42.01 | 32,963 |
2018-07-12 | $46.49 | $46.65 | $46.49 | $46.63 | $42.05 | 5,475 |
2018-07-11 | $46.35 | $46.52 | $46.26 | $46.28 | $41.74 | 16,983 |
2018-07-10 | $46.55 | $46.68 | $46.50 | $46.68 | $42.10 | 9,650 |
2018-07-09 | $46.77 | $46.84 | $46.63 | $46.65 | $42.07 | 10,831 |
2018-07-06 | $46.44 | $46.80 | $46.44 | $46.77 | $42.18 | 12,758 |
2018-07-05 | $46.33 | $46.33 | $46.25 | $46.31 | $41.76 | 19,095 |
2018-07-03 | $46.00 | $46.12 | $45.94 | $45.96 | $41.45 | 6,767 |
2018-07-02 | $45.46 | $45.65 | $45.46 | $45.63 | $41.15 | 11,906 |
2018-06-29 | $45.86 | $46.07 | $45.77 | $45.90 | $41.39 | 30,058 |
2018-06-28 | $45.42 | $45.76 | $45.42 | $45.66 | $41.18 | 12,222 |
2018-06-27 | $45.79 | $45.83 | $45.46 | $45.46 | $41.00 | 19,866 |
2018-06-26 | $45.72 | $45.83 | $45.64 | $45.73 | $41.24 | 44,729 |
2018-06-25 | $45.73 | $45.80 | $45.51 | $45.60 | $41.12 | 7,954 |
2018-06-22 | $45.87 | $46.09 | $45.86 | $45.95 | $41.44 | 13,864 |
2018-06-21 | $45.73 | $45.75 | $45.48 | $45.48 | $41.01 | 4,579 |
2018-06-20 | $45.93 | $45.93 | $45.77 | $45.84 | $41.34 | 9,141 |
2018-06-19 | $45.49 | $45.79 | $45.49 | $45.75 | $41.26 | 28,695 |
2018-06-18 | $45.81 | $45.98 | $45.81 | $45.82 | $41.32 | 22,575 |
2018-06-15 | $46.46 | $46.55 | $46.38 | $46.55 | $41.58 | 32,778 |
2018-06-14 | $46.39 | $46.60 | $46.39 | $46.47 | $41.51 | 20,417 |
2018-06-13 | $46.48 | $46.51 | $46.16 | $46.20 | $41.26 | 34,939 |
2018-06-12 | $46.53 | $46.62 | $46.44 | $46.45 | $41.49 | 19,982 |
2018-06-11 | $46.25 | $46.53 | $46.25 | $46.46 | $41.50 | 24,219 |
2018-06-08 | $46.09 | $46.20 | $45.99 | $46.18 | $41.25 | 31,678 |
2018-06-07 | $46.18 | $46.32 | $46.15 | $46.23 | $41.29 | 23,125 |
2018-06-06 | $46.28 | $46.28 | $46.05 | $46.19 | $41.26 | 128,840 |
2018-06-05 | $46.12 | $46.19 | $45.99 | $46.01 | $41.10 | 14,566 |
2018-06-04 | $46.36 | $46.47 | $46.19 | $46.20 | $41.26 | 19,763 |
2018-06-01 | $46.22 | $46.22 | $46.02 | $46.03 | $41.11 | 69,824 |
2018-05-31 | $46.16 | $46.16 | $45.93 | $46.13 | $41.20 | 17,902 |
2018-05-30 | $46.01 | $46.37 | $45.93 | $46.30 | $41.35 | 15,808 |
2018-05-29 | $45.66 | $45.79 | $45.44 | $45.65 | $40.77 | 12,858 |
2018-05-25 | $46.06 | $46.19 | $46.06 | $46.16 | $41.23 | 6,336 |
2018-05-24 | $46.18 | $46.30 | $46.09 | $46.27 | $41.33 | 38,552 |
2018-05-23 | $46.05 | $46.33 | $46.05 | $46.33 | $41.38 | 19,893 |
2018-05-22 | $46.49 | $46.57 | $46.37 | $46.40 | $41.44 | 9,740 |
2018-05-21 | $46.31 | $46.42 | $46.22 | $46.34 | $41.39 | 20,561 |
2018-05-18 | $46.09 | $46.15 | $46.00 | $46.11 | $41.18 | 7,042 |
2018-05-17 | $46.29 | $46.36 | $46.15 | $46.17 | $41.24 | 19,009 |
2018-05-16 | $46.24 | $46.37 | $46.17 | $46.32 | $41.37 | 19,219 |
2018-05-15 | $46.42 | $46.50 | $46.31 | $46.39 | $41.43 | 10,155 |
2018-05-14 | $46.98 | $46.98 | $46.75 | $46.79 | $41.79 | 25,314 |
2018-05-11 | $46.77 | $46.94 | $46.77 | $46.84 | $41.84 | 8,553 |
2018-05-10 | $46.42 | $46.65 | $46.37 | $46.65 | $41.67 | 26,712 |
2018-05-09 | $46.31 | $46.35 | $46.18 | $46.28 | $41.34 | 18,859 |
2018-05-08 | $46.45 | $46.45 | $46.17 | $46.25 | $41.31 | 22,040 |
2018-05-07 | $46.86 | $46.87 | $46.72 | $46.76 | $41.77 | 43,574 |
2018-05-04 | $46.28 | $46.82 | $46.18 | $46.74 | $41.75 | 30,605 |
2018-05-03 | $46.38 | $46.53 | $46.10 | $46.37 | $41.42 | 16,389 |
2018-05-02 | $46.47 | $46.66 | $46.29 | $46.29 | $41.35 | 12,417 |
2018-05-01 | $46.46 | $46.50 | $46.26 | $46.50 | $41.53 | 20,050 |
2018-04-30 | $46.86 | $46.86 | $46.61 | $46.62 | $41.64 | 12,758 |
2018-04-27 | $46.70 | $46.93 | $46.70 | $46.86 | $41.85 | 8,712 |
2018-04-26 | $46.69 | $46.77 | $46.52 | $46.76 | $41.77 | 141,665 |
2018-04-25 | $46.32 | $46.64 | $46.31 | $46.57 | $41.60 | 12,254 |
2018-04-24 | $46.80 | $46.80 | $46.32 | $46.40 | $41.44 | 28,765 |
2018-04-23 | $46.58 | $46.64 | $46.48 | $46.57 | $41.60 | 19,440 |
2018-04-20 | $46.75 | $46.77 | $46.47 | $46.49 | $41.52 | 26,295 |
2018-04-19 | $47.11 | $47.13 | $46.80 | $46.83 | $41.83 | 164,672 |
2018-04-18 | $47.14 | $47.30 | $47.14 | $47.17 | $42.13 | 20,218 |
2018-04-17 | $46.86 | $47.08 | $46.85 | $47.05 | $42.02 | 36,453 |
2018-04-16 | $46.61 | $46.79 | $46.60 | $46.76 | $41.77 | 18,686 |
2018-04-13 | $46.47 | $46.48 | $46.25 | $46.34 | $41.39 | 14,649 |
2018-04-12 | $46.40 | $46.46 | $46.29 | $46.31 | $41.36 | 31,257 |
2018-04-11 | $46.31 | $46.54 | $46.31 | $46.39 | $41.43 | 15,562 |
2018-04-10 | $46.64 | $46.64 | $46.38 | $46.52 | $41.55 | 14,606 |
2018-04-09 | $46.36 | $46.65 | $46.27 | $46.27 | $41.33 | 14,282 |
2018-04-06 | $46.30 | $46.43 | $45.82 | $45.97 | $41.06 | 13,156 |
2018-04-05 | $46.18 | $46.49 | $46.16 | $46.42 | $41.46 | 28,260 |
2018-04-04 | $45.30 | $46.01 | $45.30 | $46.01 | $41.10 | 40,293 |
2018-04-03 | $45.68 | $45.77 | $45.47 | $45.72 | $40.84 | 27,344 |
2018-04-02 | $45.93 | $45.93 | $45.23 | $45.47 | $40.61 | 30,492 |
2018-03-29 | $45.98 | $46.25 | $45.97 | $46.14 | $41.21 | 31,916 |
2018-03-28 | $45.79 | $46.00 | $45.67 | $45.75 | $40.86 | 49,666 |
2018-03-27 | $45.54 | $45.89 | $45.24 | $45.34 | $40.50 | 15,267 |
2018-03-26 | $45.38 | $45.41 | $45.12 | $45.39 | $40.54 | 16,611 |
2018-03-23 | $45.54 | $45.67 | $44.91 | $44.95 | $40.15 | 24,686 |
2018-03-22 | $45.60 | $45.76 | $45.31 | $45.31 | $40.47 | 28,941 |
2018-03-21 | $45.93 | $46.20 | $45.92 | $46.09 | $41.17 | 15,933 |
2018-03-20 | $46.12 | $46.12 | $45.89 | $45.93 | $41.02 | 30,267 |
2018-03-19 | $46.38 | $46.41 | $45.91 | $46.11 | $41.18 | 29,176 |
2018-03-16 | $46.62 | $46.82 | $46.61 | $46.73 | $41.57 | 39,557 |
2018-03-15 | $46.81 | $46.90 | $46.54 | $46.65 | $41.50 | 231,423 |
2018-03-14 | $47.09 | $47.11 | $46.81 | $46.82 | $41.65 | 21,032 |
2018-03-13 | $47.22 | $47.30 | $46.81 | $46.91 | $41.73 | 16,838 |
2018-03-12 | $47.01 | $47.17 | $47.01 | $47.16 | $41.95 | 24,660 |
2018-03-09 | $46.84 | $47.03 | $46.78 | $47.03 | $41.83 | 24,100 |
2018-03-08 | $46.59 | $46.70 | $46.48 | $46.62 | $41.47 | 28,241 |
2018-03-07 | $46.22 | $46.39 | $46.21 | $46.38 | $41.26 | 9,502 |
2018-03-06 | $46.34 | $46.49 | $46.31 | $46.38 | $41.26 | 27,562 |
2018-03-05 | $45.62 | $46.39 | $45.62 | $46.36 | $41.24 | 20,141 |
2018-03-02 | $45.70 | $45.90 | $45.53 | $45.87 | $40.80 | 39,095 |
2018-03-01 | $46.16 | $46.47 | $45.59 | $45.85 | $40.78 | 36,331 |
2018-02-28 | $46.94 | $46.95 | $46.23 | $46.23 | $41.12 | 39,309 |
2018-02-27 | $47.50 | $47.51 | $46.90 | $46.90 | $41.72 | 48,860 |
2018-02-26 | $47.62 | $47.72 | $47.44 | $47.69 | $42.42 | 15,000 |
2018-02-23 | $47.09 | $47.43 | $47.07 | $47.40 | $42.16 | 59,253 |
2018-02-22 | $46.80 | $47.09 | $46.65 | $46.81 | $41.64 | 31,336 |
2018-02-21 | $46.97 | $47.27 | $46.78 | $46.88 | $41.70 | 23,633 |
2018-02-20 | $47.16 | $47.25 | $46.93 | $46.93 | $41.74 | 12,791 |
2018-02-16 | $47.31 | $47.68 | $47.31 | $47.47 | $42.22 | 19,432 |
2018-02-15 | $46.87 | $47.22 | $46.68 | $47.14 | $41.93 | 19,644 |
2018-02-14 | $46.17 | $47.00 | $46.17 | $46.93 | $41.74 | 37,603 |
2018-02-13 | $46.14 | $46.56 | $46.13 | $46.54 | $41.40 | 61,250 |
2018-02-12 | $46.37 | $46.58 | $45.99 | $46.50 | $41.36 | 31,980 |
2018-02-09 | $45.95 | $46.10 | $44.93 | $45.99 | $40.91 | 45,504 |
2018-02-08 | $46.79 | $46.79 | $45.54 | $45.54 | $40.51 | 28,007 |
2018-02-07 | $46.98 | $47.44 | $46.90 | $46.90 | $41.72 | 26,621 |
2018-02-06 | $46.25 | $47.33 | $46.25 | $47.28 | $42.06 | 40,194 |
2018-02-05 | $48.00 | $48.13 | $46.66 | $46.66 | $41.50 | 166,167 |
2018-02-02 | $48.84 | $48.84 | $48.45 | $48.49 | $43.13 | 134,661 |
2018-02-01 | $49.42 | $49.48 | $49.20 | $49.25 | $43.81 | 60,698 |
2018-01-31 | $49.39 | $49.51 | $49.35 | $49.45 | $43.99 | 25,876 |
2018-01-30 | $49.37 | $49.43 | $49.22 | $49.31 | $43.86 | 97,225 |
2018-01-29 | $49.57 | $49.61 | $49.41 | $49.50 | $44.03 | 37,496 |
2018-01-26 | $49.80 | $49.99 | $49.71 | $49.97 | $44.45 | 32,083 |
2018-01-25 | $49.94 | $49.95 | $49.58 | $49.66 | $44.17 | 55,279 |
2018-01-24 | $49.94 | $49.96 | $49.63 | $49.81 | $44.31 | 15,925 |
2018-01-23 | $49.63 | $49.71 | $49.56 | $49.63 | $44.15 | 38,726 |
2018-01-22 | $49.41 | $49.64 | $49.39 | $49.64 | $44.15 | 15,374 |
2018-01-19 | $49.30 | $49.31 | $49.20 | $49.26 | $43.82 | 33,047 |
2018-01-18 | $49.07 | $49.22 | $49.07 | $49.14 | $43.71 | 19,456 |
2018-01-17 | $49.30 | $49.42 | $49.12 | $49.28 | $43.83 | 29,633 |
2018-01-16 | $49.33 | $49.35 | $49.09 | $49.09 | $43.67 | 16,723 |
2018-01-12 | $48.87 | $49.05 | $48.87 | $49.05 | $43.63 | 26,887 |
2018-01-11 | $48.70 | $48.94 | $48.70 | $48.94 | $43.53 | 16,243 |
2018-01-10 | $49.00 | $49.00 | $48.65 | $48.67 | $43.29 | 19,733 |
2018-01-09 | $49.35 | $49.35 | $49.19 | $49.20 | $43.76 | 20,856 |
2018-01-08 | $49.33 | $49.45 | $49.29 | $49.42 | $43.96 | 22,561 |
2018-01-05 | $49.36 | $49.37 | $49.15 | $49.37 | $43.91 | 30,741 |
2018-01-04 | $49.13 | $49.26 | $49.10 | $49.17 | $43.74 | 23,345 |
2018-01-03 | $48.91 | $48.99 | $48.85 | $48.91 | $43.51 | 44,568 |
2018-01-02 | $48.92 | $48.97 | $48.73 | $48.94 | $43.53 | 29,117 |
2017-12-29 | $48.95 | $48.95 | $48.74 | $48.75 | $43.36 | 127,925 |
2017-12-28 | $48.82 | $48.82 | $48.68 | $48.74 | $43.35 | 36,370 |
2017-12-27 | $48.73 | $48.73 | $48.61 | $48.62 | $43.25 | 19,992 |
2017-12-26 | $48.73 | $48.75 | $48.62 | $48.65 | $43.27 | 14,960 |
2017-12-22 | $48.54 | $48.60 | $48.51 | $48.60 | $43.23 | 18,941 |
2017-12-21 | $48.42 | $48.60 | $48.26 | $48.52 | $43.16 | 26,733 |
2017-12-20 | $48.94 | $48.94 | $48.78 | $48.81 | $43.07 | 18,768 |
2017-12-19 | $49.16 | $49.16 | $48.79 | $48.79 | $43.05 | 29,326 |
2017-12-18 | $49.34 | $49.40 | $49.21 | $49.22 | $43.43 | 30,272 |
2017-12-15 | $49.11 | $49.15 | $49.01 | $49.12 | $43.34 | 10,896 |
2017-12-14 | $49.24 | $49.24 | $49.07 | $49.07 | $43.30 | 40,901 |
2017-12-13 | $49.26 | $49.27 | $49.11 | $49.18 | $43.40 | 471,580 |
2017-12-12 | $49.07 | $49.21 | $49.06 | $49.19 | $43.40 | 22,806 |
2017-12-11 | $48.93 | $49.11 | $48.93 | $49.10 | $43.33 | 17,038 |
2017-12-08 | $48.94 | $48.99 | $48.88 | $48.96 | $43.20 | 16,256 |
2017-12-07 | $48.70 | $48.93 | $48.54 | $48.84 | $43.10 | 15,169 |
2017-12-06 | $48.74 | $48.79 | $48.66 | $48.74 | $43.01 | 22,173 |
2017-12-05 | $49.14 | $49.14 | $48.80 | $48.82 | $43.08 | 15,902 |
2017-12-04 | $49.06 | $49.22 | $48.94 | $48.95 | $43.19 | 15,607 |
2017-12-01 | $48.77 | $48.93 | $48.61 | $48.90 | $43.15 | 12,367 |
2017-11-30 | $48.74 | $48.92 | $48.74 | $48.89 | $43.14 | 21,483 |
2017-11-29 | $48.37 | $48.52 | $48.36 | $48.51 | $42.80 | 32,295 |
2017-11-28 | $48.13 | $48.34 | $48.05 | $48.34 | $42.65 | 20,695 |
2017-11-27 | $48.14 | $48.14 | $47.98 | $48.01 | $42.36 | 12,121 |
2017-11-24 | $48.11 | $48.12 | $48.07 | $48.08 | $42.43 | 2,933 |
2017-11-22 | $47.74 | $47.87 | $47.74 | $47.87 | $42.24 | 15,572 |
2017-11-21 | $47.66 | $47.74 | $47.63 | $47.69 | $42.08 | 14,241 |
2017-11-20 | $47.40 | $47.49 | $47.39 | $47.41 | $41.83 | 64,850 |
2017-11-17 | $47.48 | $47.48 | $47.40 | $47.40 | $41.83 | 21,697 |
2017-11-16 | $47.53 | $47.71 | $47.53 | $47.60 | $42.00 | 17,522 |
2017-11-15 | $47.45 | $47.48 | $47.38 | $47.38 | $41.81 | 35,653 |
2017-11-14 | $47.62 | $47.68 | $47.59 | $47.60 | $42.00 | 15,492 |
2017-11-13 | $47.55 | $47.71 | $47.55 | $47.71 | $42.09 | 17,733 |
2017-11-10 | $47.84 | $47.84 | $47.70 | $47.82 | $42.20 | 13,337 |
2017-11-09 | $47.77 | $47.99 | $47.77 | $47.92 | $42.28 | 14,309 |
2017-11-08 | $47.95 | $48.10 | $47.95 | $48.06 | $42.41 | 7,423 |
2017-11-07 | $47.82 | $47.92 | $47.79 | $47.89 | $42.26 | 9,638 |
2017-11-06 | $47.77 | $47.85 | $47.76 | $47.85 | $42.22 | 10,731 |
2017-11-03 | $47.87 | $47.87 | $47.71 | $47.74 | $42.13 | 13,715 |
2017-11-02 | $47.80 | $47.89 | $47.73 | $47.83 | $42.20 | 24,312 |
2017-11-01 | $48.07 | $48.07 | $47.77 | $47.81 | $42.19 | 15,316 |
2017-10-31 | $47.88 | $47.91 | $47.75 | $47.83 | $42.20 | 24,493 |
2017-10-30 | $47.72 | $47.85 | $47.72 | $47.81 | $42.19 | 46,350 |
2017-10-27 | $47.47 | $47.84 | $47.47 | $47.72 | $42.11 | 259,707 |
2017-10-26 | $47.70 | $47.75 | $47.56 | $47.60 | $42.00 | 92,556 |
2017-10-25 | $47.81 | $47.81 | $47.36 | $47.55 | $41.96 | 27,502 |
2017-10-24 | $48.08 | $48.15 | $48.05 | $48.05 | $42.40 | 14,891 |
2017-10-23 | $48.25 | $48.26 | $48.02 | $48.04 | $42.39 | 9,035 |
2017-10-20 | $48.28 | $48.29 | $48.20 | $48.29 | $42.61 | 18,961 |
2017-10-19 | $48.02 | $48.28 | $48.02 | $48.23 | $42.56 | 56,115 |
2017-10-18 | $48.07 | $48.21 | $48.06 | $48.07 | $42.42 | 22,323 |
2017-10-17 | $47.99 | $48.10 | $47.90 | $48.10 | $42.44 | 111,861 |
2017-10-16 | $48.06 | $48.13 | $48.05 | $48.07 | $42.42 | 15,240 |
2017-10-13 | $48.33 | $48.33 | $48.07 | $48.07 | $42.42 | 10,929 |
2017-10-12 | $48.20 | $48.22 | $48.08 | $48.10 | $42.44 | 41,035 |
2017-10-11 | $48.05 | $48.22 | $48.05 | $48.20 | $42.53 | 12,182 |
2017-10-10 | $47.99 | $48.01 | $47.92 | $47.96 | $42.32 | 194,484 |
2017-10-09 | $47.69 | $47.79 | $47.68 | $47.72 | $42.11 | 43,399 |
2017-10-06 | $47.60 | $47.66 | $47.52 | $47.66 | $42.05 | 10,590 |
2017-10-05 | $47.80 | $47.84 | $47.74 | $47.78 | $42.16 | 23,241 |
2017-10-04 | $47.74 | $47.83 | $47.73 | $47.80 | $42.18 | 17,262 |
2017-10-03 | $47.90 | $47.93 | $47.83 | $47.93 | $42.29 | 16,444 |
2017-10-02 | $47.88 | $47.98 | $47.87 | $47.87 | $42.24 | 72,469 |
2017-09-29 | $47.88 | $48.02 | $47.83 | $47.99 | $42.34 | 34,801 |
2017-09-28 | $47.80 | $47.93 | $47.74 | $47.84 | $42.21 | 42,512 |
2017-09-27 | $47.87 | $47.94 | $47.78 | $47.84 | $42.21 | 486,103 |
2017-09-26 | $48.17 | $48.17 | $47.94 | $48.03 | $42.38 | 32,188 |
2017-09-25 | $48.03 | $48.14 | $48.03 | $48.14 | $42.48 | 15,711 |
2017-09-22 | $48.12 | $48.20 | $48.03 | $48.07 | $42.42 | 52,717 |
2017-09-21 | $48.12 | $48.13 | $48.04 | $48.04 | $42.39 | 11,286 |
2017-09-20 | $48.31 | $48.47 | $48.12 | $48.29 | $42.61 | 18,323 |
2017-09-19 | $48.26 | $48.35 | $48.21 | $48.35 | $42.66 | 18,950 |
2017-09-18 | $48.22 | $48.27 | $47.95 | $48.09 | $42.43 | 12,990 |
2017-09-15 | $48.48 | $48.57 | $48.37 | $48.57 | $42.55 | 13,564 |
2017-09-14 | $48.31 | $48.41 | $48.31 | $48.41 | $42.41 | 24,010 |
2017-09-13 | $48.58 | $48.58 | $48.36 | $48.38 | $42.38 | 48,793 |
2017-09-12 | $48.80 | $48.80 | $48.61 | $48.68 | $42.65 | 16,630 |
2017-09-11 | $48.69 | $48.82 | $48.68 | $48.76 | $42.72 | 37,553 |
2017-09-08 | $48.53 | $48.54 | $48.44 | $48.50 | $42.49 | 22,975 |
2017-09-07 | $48.66 | $48.74 | $48.42 | $48.47 | $42.46 | 14,797 |
2017-09-06 | $48.40 | $48.53 | $48.40 | $48.43 | $42.42 | 25,962 |
2017-09-05 | $48.31 | $48.40 | $48.05 | $48.25 | $42.27 | 15,941 |
2017-09-01 | $48.63 | $48.68 | $48.47 | $48.50 | $42.49 | 20,549 |
2017-08-31 | $48.37 | $48.57 | $48.37 | $48.51 | $42.50 | 69,481 |
2017-08-30 | $48.16 | $48.26 | $48.13 | $48.22 | $42.24 | 12,993 |
2017-08-29 | $48.20 | $48.32 | $48.19 | $48.29 | $42.30 | 38,367 |
2017-08-28 | $48.38 | $48.39 | $48.23 | $48.33 | $42.34 | 22,043 |
2017-08-25 | $48.25 | $48.46 | $48.25 | $48.38 | $42.38 | 19,393 |
2017-08-24 | $48.22 | $48.30 | $48.13 | $48.15 | $42.18 | 29,333 |
2017-08-23 | $48.00 | $48.26 | $48.00 | $48.23 | $42.25 | 44,044 |
2017-08-22 | $47.99 | $48.30 | $47.99 | $48.26 | $42.28 | 50,473 |
2017-08-21 | $47.81 | $48.00 | $47.79 | $47.95 | $42.01 | 26,301 |
2017-08-18 | $47.83 | $47.97 | $47.69 | $47.84 | $41.91 | 53,382 |
2017-08-17 | $48.05 | $48.14 | $47.66 | $47.66 | $41.75 | 33,578 |
2017-08-16 | $48.21 | $48.23 | $48.08 | $48.23 | $42.25 | 20,987 |
2017-08-15 | $48.16 | $48.16 | $47.92 | $47.99 | $42.04 | 43,933 |
2017-08-14 | $47.89 | $48.16 | $47.89 | $48.12 | $42.16 | 44,340 |
2017-08-11 | $47.71 | $47.79 | $47.66 | $47.67 | $41.76 | 22,338 |
2017-08-10 | $47.87 | $47.97 | $47.65 | $47.65 | $41.74 | 28,164 |
2017-08-09 | $47.81 | $48.07 | $47.81 | $48.07 | $42.11 | 24,525 |
2017-08-08 | $48.16 | $48.24 | $48.04 | $48.10 | $42.14 | 27,066 |
2017-08-07 | $48.07 | $48.23 | $48.07 | $48.23 | $42.25 | 22,940 |
2017-08-04 | $48.24 | $48.25 | $48.09 | $48.21 | $42.23 | 14,107 |
2017-08-03 | $48.12 | $48.26 | $48.10 | $48.21 | $42.23 | 35,176 |
2017-08-02 | $48.12 | $48.20 | $48.03 | $48.18 | $42.21 | 21,739 |
2017-08-01 | $48.12 | $48.26 | $48.12 | $48.18 | $42.21 | 26,412 |
2017-07-31 | $47.93 | $48.05 | $47.83 | $47.92 | $41.98 | 45,469 |
2017-07-28 | $47.61 | $47.76 | $47.61 | $47.75 | $41.83 | 47,439 |
2017-07-27 | $47.72 | $47.86 | $47.50 | $47.69 | $41.78 | 21,900 |
2017-07-26 | $47.50 | $47.67 | $47.43 | $47.59 | $41.69 | 20,266 |
2017-07-25 | $47.67 | $47.67 | $47.36 | $47.40 | $41.53 | 106,056 |
2017-07-24 | $47.56 | $47.58 | $47.41 | $47.44 | $41.56 | 37,371 |
2017-07-21 | $47.60 | $47.73 | $47.51 | $47.73 | $41.81 | 33,497 |
2017-07-20 | $47.56 | $47.77 | $47.55 | $47.71 | $41.80 | 68,701 |
2017-07-19 | $47.43 | $47.48 | $47.36 | $47.48 | $41.60 | 32,958 |
2017-07-18 | $47.37 | $47.39 | $47.28 | $47.39 | $41.52 | 54,142 |
2017-07-17 | $47.25 | $47.32 | $47.21 | $47.25 | $41.39 | 51,842 |
2017-07-14 | $47.12 | $47.38 | $47.12 | $47.36 | $41.49 | 96,100 |
2017-07-13 | $47.02 | $47.05 | $46.95 | $47.04 | $41.21 | 22,056 |
2017-07-12 | $46.85 | $47.05 | $46.85 | $46.97 | $41.15 | 33,810 |
2017-07-11 | $46.48 | $46.57 | $46.37 | $46.53 | $40.76 | 14,699 |
2017-07-10 | $46.43 | $46.63 | $46.43 | $46.53 | $40.76 | 25,560 |
2017-07-07 | $46.43 | $46.58 | $46.34 | $46.55 | $40.78 | 20,279 |
2017-07-06 | $46.47 | $46.56 | $46.41 | $46.43 | $40.68 | 38,504 |
2017-07-05 | $46.63 | $46.69 | $46.50 | $46.69 | $40.90 | 25,189 |
2017-07-03 | $46.88 | $47.00 | $46.84 | $46.87 | $41.06 | 47,104 |
2017-06-30 | $46.97 | $46.98 | $46.78 | $46.92 | $41.10 | 29,841 |
2017-06-29 | $47.09 | $47.09 | $46.76 | $46.88 | $41.07 | 17,135 |
2017-06-28 | $47.37 | $47.45 | $47.25 | $47.40 | $41.53 | 19,823 |
2017-06-27 | $47.27 | $47.27 | $47.05 | $47.08 | $41.24 | 112,953 |
2017-06-26 | $47.40 | $47.45 | $47.35 | $47.42 | $41.54 | 85,031 |
2017-06-23 | $47.24 | $47.24 | $47.06 | $47.17 | $41.32 | 14,977 |
2017-06-22 | $47.10 | $47.20 | $47.05 | $47.08 | $41.24 | 23,550 |
2017-06-21 | $47.21 | $47.24 | $47.00 | $47.12 | $41.28 | 27,645 |
2017-06-20 | $47.61 | $47.61 | $47.16 | $47.21 | $41.36 | 38,408 |
2017-06-19 | $47.85 | $47.85 | $47.71 | $47.76 | $41.84 | 27,689 |
2017-06-16 | $48.05 | $48.23 | $47.95 | $48.23 | $41.82 | 419,277 |
2017-06-15 | $47.67 | $47.92 | $47.66 | $47.92 | $41.55 | 49,340 |
2017-06-14 | $48.24 | $48.30 | $47.93 | $48.00 | $41.62 | 53,406 |
2017-06-13 | $47.84 | $47.96 | $47.81 | $47.96 | $41.59 | 26,715 |
2017-06-12 | $47.81 | $47.82 | $47.60 | $47.68 | $41.35 | 18,379 |
2017-06-09 | $47.80 | $47.82 | $47.57 | $47.71 | $41.37 | 34,470 |
2017-06-08 | $47.92 | $47.98 | $47.76 | $47.91 | $41.55 | 36,682 |
2017-06-07 | $48.21 | $48.21 | $47.95 | $48.05 | $41.67 | 23,107 |
2017-06-06 | $48.12 | $48.20 | $48.12 | $48.15 | $41.75 | 25,865 |
2017-06-05 | $48.21 | $48.23 | $48.15 | $48.22 | $41.81 | 24,145 |
2017-06-02 | $48.20 | $48.32 | $48.17 | $48.24 | $41.83 | 28,271 |
2017-06-01 | $47.97 | $48.13 | $47.90 | $48.13 | $41.74 | 22,729 |
2017-05-31 | $47.70 | $47.84 | $47.70 | $47.76 | $41.42 | 31,381 |
2017-05-30 | $47.52 | $47.68 | $47.52 | $47.62 | $41.29 | 18,969 |
2017-05-26 | $47.42 | $47.56 | $47.42 | $47.56 | $41.24 | 26,044 |
2017-05-25 | $47.53 | $47.57 | $47.45 | $47.57 | $41.25 | 23,176 |
2017-05-24 | $47.14 | $47.34 | $47.10 | $47.34 | $41.05 | 114,876 |
2017-05-23 | $47.19 | $47.35 | $47.19 | $47.25 | $40.97 | 65,105 |
2017-05-22 | $46.98 | $47.16 | $46.98 | $47.13 | $40.87 | 23,463 |
2017-05-19 | $46.70 | $46.96 | $46.61 | $46.88 | $40.65 | 34,359 |
2017-05-18 | $46.23 | $46.51 | $46.23 | $46.44 | $40.27 | 16,947 |
2017-05-17 | $46.64 | $46.64 | $46.25 | $46.25 | $40.11 | 31,960 |
2017-05-16 | $47.00 | $47.00 | $46.70 | $46.71 | $40.51 | 41,419 |
2017-05-15 | $46.57 | $46.72 | $46.57 | $46.69 | $40.49 | 30,459 |
2017-05-12 | $46.31 | $46.53 | $46.31 | $46.48 | $40.31 | 33,111 |
2017-05-11 | $46.33 | $46.33 | $46.20 | $46.29 | $40.14 | 19,347 |
2017-05-10 | $46.46 | $46.58 | $46.46 | $46.56 | $40.38 | 13,017 |
2017-05-09 | $46.55 | $46.55 | $46.34 | $46.39 | $40.23 | 6,129 |
2017-05-08 | $46.57 | $46.62 | $46.51 | $46.60 | $40.41 | 42,955 |
2017-05-05 | $46.26 | $46.73 | $46.24 | $46.73 | $40.52 | 38,943 |
2017-05-04 | $46.22 | $46.22 | $46.05 | $46.22 | $40.08 | 34,889 |
2017-05-03 | $46.27 | $46.27 | $46.06 | $46.11 | $39.98 | 27,748 |
2017-05-02 | $46.18 | $46.32 | $46.18 | $46.31 | $40.16 | 15,698 |
2017-05-01 | $46.13 | $46.16 | $46.08 | $46.10 | $39.98 | 25,476 |
2017-04-28 | $46.10 | $46.16 | $46.04 | $46.08 | $39.96 | 60,269 |
2017-04-27 | $46.27 | $46.34 | $46.14 | $46.18 | $40.05 | 30,203 |
2017-04-26 | $46.13 | $46.28 | $46.07 | $46.07 | $39.95 | 24,887 |
2017-04-25 | $46.31 | $46.33 | $46.21 | $46.28 | $40.13 | 26,724 |
2017-04-24 | $46.10 | $46.28 | $46.10 | $46.21 | $40.07 | 25,420 |
2017-04-21 | $45.66 | $45.69 | $45.55 | $45.68 | $39.61 | 36,668 |
2017-04-20 | $45.64 | $45.77 | $45.64 | $45.69 | $39.62 | 89,121 |
2017-04-19 | $45.71 | $45.73 | $45.50 | $45.56 | $39.51 | 19,811 |
2017-04-18 | $45.67 | $45.81 | $45.66 | $45.81 | $39.72 | 53,551 |
2017-04-17 | $45.71 | $45.92 | $45.71 | $45.92 | $39.82 | 32,893 |
2017-04-13 | $45.95 | $45.95 | $45.63 | $45.66 | $39.59 | 960,671 |
2017-04-12 | $45.80 | $45.89 | $45.74 | $45.89 | $39.79 | 36,314 |
2017-04-11 | $45.70 | $45.81 | $45.53 | $45.81 | $39.72 | 20,645 |
2017-04-10 | $45.66 | $45.77 | $45.63 | $45.68 | $39.61 | 73,607 |
2017-04-07 | $45.78 | $45.84 | $45.69 | $45.71 | $39.64 | 44,742 |
2017-04-06 | $45.79 | $45.84 | $45.70 | $45.79 | $39.71 | 31,735 |
2017-04-05 | $45.84 | $45.91 | $45.64 | $45.67 | $39.60 | 29,569 |
2017-04-04 | $45.50 | $45.75 | $45.49 | $45.70 | $39.63 | 80,015 |
2017-04-03 | $45.63 | $45.63 | $45.34 | $45.60 | $39.54 | 40,854 |
2017-03-31 | $45.62 | $45.75 | $45.54 | $45.68 | $39.61 | 24,652 |
2017-03-30 | $45.65 | $45.74 | $45.58 | $45.60 | $39.54 | 32,604 |
2017-03-29 | $45.74 | $45.78 | $45.57 | $45.77 | $39.69 | 64,986 |
2017-03-28 | $45.67 | $45.78 | $45.57 | $45.77 | $39.69 | 35,508 |
2017-03-27 | $45.59 | $45.66 | $45.45 | $45.61 | $39.55 | 21,915 |
2017-03-24 | $45.50 | $45.59 | $45.43 | $45.52 | $39.47 | 57,027 |
2017-03-23 | $45.28 | $45.49 | $45.25 | $45.38 | $39.35 | 42,683 |
2017-03-22 | $45.22 | $45.41 | $45.14 | $45.36 | $39.33 | 34,780 |
2017-03-21 | $45.47 | $45.58 | $45.15 | $45.17 | $39.17 | 57,903 |
2017-03-20 | $45.48 | $45.48 | $45.22 | $45.29 | $39.27 | 46,381 |
2017-03-17 | $45.58 | $45.61 | $45.44 | $45.52 | $39.35 | 54,309 |
2017-03-16 | $45.42 | $45.48 | $45.34 | $45.35 | $39.20 | 84,211 |
2017-03-15 | $44.92 | $45.38 | $44.80 | $45.33 | $39.19 | 153,369 |
2017-03-14 | $44.80 | $44.82 | $44.66 | $44.66 | $38.61 | 92,686 |
2017-03-13 | $45.03 | $45.05 | $44.95 | $45.04 | $38.94 | 69,978 |
2017-03-10 | $44.85 | $44.92 | $44.74 | $44.90 | $38.82 | 59,483 |
2017-03-09 | $44.68 | $44.78 | $44.55 | $44.70 | $38.64 | 109,847 |
2017-03-08 | $44.95 | $44.95 | $44.61 | $44.62 | $38.57 | 229,197 |
2017-03-07 | $45.02 | $45.13 | $45.01 | $45.03 | $38.93 | 70,578 |
2017-03-06 | $45.07 | $45.13 | $44.96 | $45.10 | $38.99 | 33,418 |
2017-03-03 | $45.08 | $45.15 | $44.93 | $45.15 | $39.03 | 25,479 |
2017-03-02 | $44.99 | $45.13 | $44.99 | $45.01 | $38.91 | 46,572 |
2017-03-01 | $45.24 | $45.34 | $45.09 | $45.22 | $39.09 | 30,353 |
2017-02-28 | $45.07 | $45.16 | $44.99 | $45.04 | $38.94 | 85,162 |
2017-02-27 | $45.07 | $45.19 | $45.07 | $45.13 | $39.01 | 52,158 |
2017-02-24 | $45.01 | $45.14 | $45.01 | $45.12 | $39.01 | 14,307 |
2017-02-23 | $45.21 | $45.21 | $45.00 | $45.05 | $38.95 | 46,148 |
2017-02-22 | $44.96 | $45.07 | $44.93 | $45.06 | $38.95 | 65,932 |
2017-02-21 | $44.82 | $45.05 | $44.73 | $45.03 | $38.93 | 41,399 |
2017-02-17 | $44.57 | $44.73 | $44.49 | $44.73 | $38.67 | 27,380 |
2017-02-16 | $44.65 | $44.74 | $44.61 | $44.74 | $38.68 | 46,636 |
2017-02-15 | $44.49 | $44.65 | $44.38 | $44.65 | $38.60 | 33,076 |
2017-02-14 | $44.63 | $44.66 | $44.41 | $44.62 | $38.57 | 67,107 |
2017-02-13 | $44.69 | $44.76 | $44.63 | $44.71 | $38.65 | 14,268 |
2017-02-10 | $44.51 | $44.65 | $44.49 | $44.60 | $38.56 | 35,230 |
2017-02-09 | $44.51 | $44.51 | $44.42 | $44.45 | $38.43 | 44,411 |
2017-02-08 | $44.12 | $44.33 | $44.11 | $44.31 | $38.31 | 65,772 |
2017-02-07 | $43.99 | $44.06 | $43.97 | $44.03 | $38.06 | 146,062 |
2017-02-06 | $44.17 | $44.17 | $43.93 | $44.01 | $38.05 | 58,022 |
2017-02-03 | $44.21 | $44.38 | $44.19 | $44.31 | $38.31 | 31,899 |
2017-02-02 | $44.10 | $44.19 | $44.04 | $44.19 | $38.20 | 51,415 |
2017-02-01 | $44.32 | $44.34 | $44.01 | $44.15 | $38.17 | 41,197 |
2017-01-31 | $44.14 | $44.28 | $44.11 | $44.26 | $38.26 | 98,562 |
2017-01-30 | $44.12 | $44.14 | $43.99 | $44.10 | $38.12 | 50,164 |
2017-01-27 | $44.47 | $44.51 | $44.27 | $44.36 | $38.35 | 121,707 |
2017-01-26 | $44.48 | $44.51 | $44.36 | $44.44 | $38.42 | 44,081 |
2017-01-25 | $44.58 | $44.58 | $44.32 | $44.48 | $38.45 | 70,412 |
2017-01-24 | $44.32 | $44.53 | $44.25 | $44.53 | $38.50 | 87,611 |
2017-01-23 | $44.37 | $44.49 | $44.30 | $44.49 | $38.46 | 34,408 |
2017-01-20 | $44.36 | $44.41 | $44.20 | $44.39 | $38.37 | 318,310 |
2017-01-19 | $44.17 | $44.24 | $44.03 | $44.17 | $38.18 | 36,302 |
2017-01-18 | $44.25 | $44.31 | $44.07 | $44.15 | $38.17 | 62,209 |
2017-01-17 | $44.56 | $44.56 | $44.27 | $44.39 | $38.37 | 35,249 |
2017-01-13 | $44.25 | $44.36 | $44.19 | $44.36 | $38.35 | 159,716 |
2017-01-12 | $44.08 | $44.21 | $44.00 | $44.21 | $38.22 | 53,632 |
2017-01-11 | $43.71 | $44.07 | $43.71 | $44.07 | $38.10 | 79,975 |
2017-01-10 | $43.73 | $43.90 | $43.69 | $43.77 | $37.84 | 396,608 |
2017-01-09 | $44.00 | $44.00 | $43.86 | $43.89 | $37.94 | 39,702 |
2017-01-06 | $44.00 | $44.13 | $43.99 | $44.09 | $38.12 | 61,521 |
2017-01-05 | $43.90 | $44.15 | $43.90 | $44.14 | $38.16 | 32,946 |
2017-01-04 | $43.68 | $43.81 | $43.64 | $43.81 | $37.87 | 62,633 |
2017-01-03 | $43.52 | $43.53 | $43.32 | $43.43 | $37.54 | 28,500 |
2016-12-30 | $43.47 | $43.47 | $43.17 | $43.27 | $37.41 | 95,899 |
2016-12-29 | $43.28 | $43.43 | $43.28 | $43.38 | $37.50 | 70,703 |
2016-12-28 | $43.31 | $43.35 | $43.08 | $43.10 | $37.26 | 76,726 |
2016-12-27 | $43.37 | $43.44 | $43.33 | $43.35 | $37.48 | 89,829 |
2016-12-23 | $43.29 | $43.37 | $43.29 | $43.32 | $37.45 | 62,111 |
2016-12-22 | $43.14 | $43.32 | $43.14 | $43.30 | $37.43 | 62,580 |
2016-12-21 | $43.66 | $43.82 | $43.66 | $43.71 | $37.41 | 98,330 |
2016-12-20 | $43.72 | $43.83 | $43.69 | $43.72 | $37.42 | 39,603 |
2016-12-19 | $43.51 | $43.67 | $43.49 | $43.56 | $37.28 | 105,556 |
2016-12-16 | $43.35 | $43.50 | $43.33 | $43.39 | $37.13 | 29,088 |
2016-12-15 | $43.12 | $43.39 | $43.09 | $43.33 | $37.09 | 54,949 |
2016-12-14 | $43.92 | $43.92 | $43.15 | $43.17 | $36.95 | 58,335 |
2016-12-13 | $43.73 | $43.95 | $43.73 | $43.91 | $37.58 | 61,077 |
2016-12-12 | $43.35 | $43.46 | $43.31 | $43.44 | $37.18 | 108,073 |
2016-12-09 | $43.23 | $43.34 | $43.20 | $43.33 | $37.09 | 36,988 |
2016-12-08 | $43.04 | $43.21 | $42.98 | $43.18 | $36.96 | 87,050 |
2016-12-07 | $42.69 | $43.22 | $42.68 | $43.19 | $36.97 | 50,818 |
2016-12-06 | $42.55 | $42.66 | $42.42 | $42.62 | $36.48 | 58,319 |
2016-12-05 | $42.37 | $42.47 | $42.30 | $42.42 | $36.31 | 95,854 |
2016-12-02 | $42.39 | $42.53 | $42.21 | $42.29 | $36.20 | 45,892 |
2016-12-01 | $42.44 | $42.44 | $42.23 | $42.31 | $36.21 | 39,255 |
2016-11-30 | $42.96 | $43.00 | $42.67 | $42.68 | $36.53 | 108,457 |
2016-11-29 | $42.74 | $42.98 | $42.74 | $42.88 | $36.70 | 80,501 |
2016-11-28 | $42.78 | $42.85 | $42.72 | $42.73 | $36.57 | 34,277 |
2016-11-25 | $42.61 | $42.70 | $42.61 | $42.70 | $36.55 | 20,340 |
2016-11-23 | $42.48 | $42.56 | $42.41 | $42.50 | $36.37 | 112,647 |
2016-11-22 | $42.52 | $42.65 | $42.45 | $42.62 | $36.48 | 129,651 |
2016-11-21 | $42.21 | $42.34 | $42.20 | $42.34 | $36.24 | 83,577 |
2016-11-18 | $42.03 | $42.03 | $41.87 | $41.93 | $35.89 | 47,493 |
2016-11-17 | $42.04 | $42.24 | $42.04 | $42.13 | $36.06 | 196,782 |
2016-11-16 | $41.87 | $41.88 | $41.75 | $41.86 | $35.83 | 81,156 |
2016-11-15 | $41.69 | $41.97 | $41.69 | $41.97 | $35.92 | 30,628 |
2016-11-14 | $41.49 | $41.64 | $41.46 | $41.57 | $35.58 | 13,472 |
2016-11-11 | $42.01 | $42.01 | $41.74 | $41.86 | $35.83 | 22,263 |
2016-11-10 | $42.74 | $42.74 | $41.98 | $42.19 | $36.11 | 57,334 |
2016-11-09 | $42.81 | $43.16 | $42.75 | $42.98 | $36.79 | 18,328 |
2016-11-08 | $43.17 | $43.46 | $43.12 | $43.35 | $37.10 | 36,190 |
2016-11-07 | $42.91 | $43.18 | $42.84 | $43.18 | $36.96 | 74,694 |
2016-11-04 | $42.70 | $42.76 | $42.54 | $42.54 | $36.41 | 19,972 |
2016-11-03 | $42.83 | $42.91 | $42.72 | $42.75 | $36.59 | 19,296 |
2016-11-02 | $43.02 | $43.02 | $42.75 | $42.81 | $36.64 | 57,675 |
2016-11-01 | $43.64 | $43.64 | $43.09 | $43.20 | $36.97 | 31,666 |
2016-10-31 | $43.45 | $43.64 | $43.45 | $43.59 | $37.31 | 20,658 |
2016-10-28 | $43.51 | $43.63 | $43.32 | $43.44 | $37.18 | 45,448 |
2016-10-27 | $43.57 | $43.57 | $43.38 | $43.47 | $37.21 | 24,914 |
2016-10-26 | $43.53 | $43.68 | $43.52 | $43.54 | $37.27 | 26,269 |
2016-10-25 | $43.59 | $43.82 | $43.59 | $43.79 | $37.48 | 41,888 |
2016-10-24 | $43.88 | $43.89 | $43.67 | $43.73 | $37.43 | 90,229 |
2016-10-21 | $43.64 | $43.77 | $43.64 | $43.71 | $37.41 | 54,355 |
2016-10-20 | $44.08 | $44.15 | $43.93 | $43.99 | $37.65 | 50,910 |
2016-10-19 | $44.15 | $44.30 | $44.08 | $44.26 | $37.88 | 27,684 |
2016-10-18 | $44.15 | $44.18 | $43.99 | $44.10 | $37.74 | 46,407 |
2016-10-17 | $43.80 | $43.82 | $43.75 | $43.76 | $37.45 | 11,292 |
2016-10-14 | $44.01 | $44.15 | $43.82 | $43.86 | $37.54 | 36,025 |
2016-10-13 | $43.35 | $43.87 | $43.35 | $43.77 | $37.46 | 23,445 |
2016-10-12 | $43.56 | $43.72 | $43.50 | $43.65 | $37.36 | 12,563 |
2016-10-11 | $43.80 | $43.80 | $43.47 | $43.53 | $37.26 | 25,410 |
2016-10-10 | $43.84 | $44.03 | $43.84 | $43.97 | $37.63 | 6,758 |
2016-10-07 | $44.06 | $44.06 | $43.58 | $43.81 | $37.50 | 37,375 |
2016-10-06 | $44.06 | $44.16 | $43.98 | $44.08 | $37.73 | 25,211 |
2016-10-05 | $44.46 | $44.49 | $44.27 | $44.35 | $37.96 | 112,189 |
2016-10-04 | $44.89 | $44.89 | $44.39 | $44.44 | $38.04 | 15,230 |
2016-10-03 | $44.93 | $44.98 | $44.80 | $44.96 | $38.48 | 36,831 |
2016-09-30 | $45.18 | $45.25 | $45.13 | $45.16 | $38.65 | 29,774 |
2016-09-29 | $45.33 | $45.40 | $44.89 | $45.09 | $38.59 | 42,474 |
2016-09-28 | $45.33 | $45.44 | $45.01 | $45.44 | $38.89 | 73,160 |
2016-09-27 | $45.06 | $45.27 | $45.03 | $45.19 | $38.68 | 15,041 |
2016-09-26 | $45.06 | $45.13 | $45.03 | $45.04 | $38.55 | 32,189 |
2016-09-23 | $45.39 | $45.47 | $45.36 | $45.40 | $38.86 | 28,832 |
2016-09-22 | $45.66 | $45.74 | $45.53 | $45.61 | $39.04 | 44,693 |
2016-09-21 | $44.72 | $45.22 | $44.64 | $45.22 | $38.70 | 46,587 |
2016-09-20 | $44.68 | $44.71 | $44.46 | $44.46 | $38.05 | 25,158 |
2016-09-19 | $44.49 | $44.56 | $44.34 | $44.42 | $38.02 | 40,761 |
2016-09-16 | $44.36 | $44.54 | $44.29 | $44.54 | $37.87 | 24,219 |
2016-09-15 | $44.32 | $44.73 | $44.32 | $44.71 | $38.01 | 13,644 |
2016-09-14 | $44.38 | $44.58 | $44.32 | $44.37 | $37.72 | 18,978 |
2016-09-13 | $44.73 | $44.73 | $44.29 | $44.29 | $37.65 | 10,120 |
2016-09-12 | $44.48 | $45.27 | $44.48 | $45.19 | $38.42 | 23,502 |
2016-09-09 | $45.50 | $45.50 | $44.73 | $44.73 | $38.03 | 64,739 |
2016-09-08 | $45.94 | $46.08 | $45.94 | $46.04 | $39.14 | 35,923 |
2016-09-07 | $46.02 | $46.02 | $45.89 | $45.98 | $39.09 | 14,562 |
2016-09-06 | $45.60 | $45.97 | $45.60 | $45.90 | $39.02 | 94,645 |
2016-09-02 | $45.37 | $45.49 | $45.27 | $45.44 | $38.63 | 25,219 |
2016-09-01 | $44.92 | $44.99 | $44.77 | $44.96 | $38.22 | 30,637 |
2016-08-31 | $44.83 | $44.84 | $44.59 | $44.79 | $38.08 | 26,284 |
2016-08-30 | $45.14 | $45.17 | $44.83 | $44.90 | $38.17 | 35,938 |
2016-08-29 | $45.04 | $45.19 | $45.03 | $45.16 | $38.39 | 21,466 |
2016-08-26 | $45.56 | $45.74 | $44.92 | $45.00 | $38.26 | 30,471 |
2016-08-25 | $45.36 | $45.51 | $45.36 | $45.41 | $38.60 | 31,426 |
2016-08-24 | $45.52 | $45.53 | $45.39 | $45.39 | $38.59 | 13,288 |
2016-08-23 | $45.71 | $45.73 | $45.53 | $45.54 | $38.72 | 57,639 |
2016-08-22 | $45.28 | $45.43 | $45.21 | $45.41 | $38.60 | 28,743 |
2016-08-19 | $45.37 | $45.40 | $45.23 | $45.36 | $38.56 | 12,380 |
2016-08-18 | $45.54 | $45.75 | $45.54 | $45.74 | $38.89 | 36,740 |
2016-08-17 | $45.33 | $45.60 | $45.06 | $45.60 | $38.77 | 12,238 |
2016-08-16 | $45.72 | $45.76 | $45.57 | $45.57 | $38.74 | 24,081 |
2016-08-15 | $46.05 | $46.05 | $45.88 | $45.88 | $39.00 | 41,313 |
2016-08-12 | $45.94 | $45.95 | $45.81 | $45.86 | $38.98 | 14,976 |
2016-08-11 | $45.82 | $45.98 | $45.78 | $45.97 | $39.08 | 46,577 |
2016-08-10 | $45.80 | $45.80 | $45.61 | $45.67 | $38.83 | 28,663 |
2016-08-09 | $45.52 | $45.70 | $45.52 | $45.60 | $38.77 | 23,432 |
2016-08-08 | $45.46 | $45.53 | $45.43 | $45.49 | $38.67 | 22,458 |
2016-08-05 | $45.52 | $45.56 | $45.43 | $45.55 | $38.72 | 28,332 |
2016-08-04 | $45.45 | $45.59 | $45.42 | $45.52 | $38.70 | 87,568 |
2016-08-03 | $45.39 | $45.55 | $45.37 | $45.55 | $38.72 | 35,125 |
2016-08-02 | $45.76 | $45.79 | $45.41 | $45.53 | $38.71 | 24,300 |
2016-08-01 | $45.90 | $46.01 | $45.77 | $45.77 | $38.91 | 22,603 |
2016-07-29 | $45.82 | $46.08 | $45.74 | $46.04 | $39.14 | 53,292 |
2016-07-28 | $45.58 | $45.68 | $45.48 | $45.68 | $38.83 | 26,675 |
2016-07-27 | $45.67 | $45.68 | $45.39 | $45.55 | $38.72 | 34,186 |
2016-07-26 | $45.90 | $45.92 | $45.68 | $45.71 | $38.86 | 27,076 |
2016-07-25 | $45.78 | $45.78 | $45.66 | $45.72 | $38.87 | 23,876 |
2016-07-22 | $45.74 | $45.85 | $45.74 | $45.83 | $38.96 | 23,881 |
2016-07-21 | $45.60 | $45.70 | $45.45 | $45.51 | $38.69 | 334,793 |
2016-07-20 | $45.76 | $45.81 | $45.61 | $45.79 | $38.93 | 59,676 |
2016-07-19 | $45.53 | $45.55 | $45.43 | $45.52 | $38.70 | 52,433 |
2016-07-18 | $45.62 | $45.80 | $45.57 | $45.77 | $38.91 | 52,993 |
2016-07-15 | $45.77 | $45.77 | $45.53 | $45.67 | $38.83 | 21,156 |
2016-07-14 | $45.78 | $45.86 | $45.72 | $45.81 | $38.94 | 34,670 |
2016-07-13 | $45.46 | $45.63 | $45.44 | $45.59 | $38.75 | 65,004 |
2016-07-12 | $45.60 | $45.68 | $45.49 | $45.53 | $38.70 | 71,371 |
2016-07-11 | $45.41 | $45.52 | $45.31 | $45.39 | $38.59 | 39,756 |
2016-07-08 | $44.89 | $45.23 | $44.88 | $45.20 | $38.43 | 41,577 |
2016-07-07 | $45.10 | $45.10 | $44.56 | $44.70 | $38.00 | 39,206 |
2016-07-06 | $44.77 | $45.00 | $44.44 | $45.00 | $38.26 | 24,949 |
2016-07-05 | $44.97 | $45.05 | $44.79 | $44.85 | $38.13 | 48,659 |
2016-07-01 | $45.13 | $45.23 | $45.01 | $45.11 | $38.35 | 51,063 |
2016-06-30 | $44.58 | $45.12 | $44.51 | $45.12 | $38.36 | 57,413 |
2016-06-29 | $44.23 | $44.48 | $44.21 | $44.41 | $37.75 | 74,504 |
2016-06-28 | $43.61 | $43.64 | $43.35 | $43.61 | $37.07 | 81,849 |
2016-06-27 | $42.81 | $42.87 | $42.49 | $42.86 | $36.44 | 33,734 |
2016-06-24 | $43.14 | $43.67 | $42.92 | $42.98 | $36.54 | 67,094 |
2016-06-23 | $44.88 | $45.11 | $44.71 | $45.09 | $38.33 | 39,918 |
2016-06-22 | $44.52 | $44.62 | $44.37 | $44.39 | $37.74 | 13,257 |
2016-06-21 | $44.27 | $44.58 | $44.13 | $44.38 | $37.73 | 69,329 |
2016-06-20 | $44.50 | $44.50 | $44.23 | $44.23 | $37.60 | 75,172 |
2016-06-17 | $43.92 | $44.12 | $43.80 | $44.07 | $37.13 | 52,887 |
2016-06-16 | $43.38 | $43.96 | $43.26 | $43.94 | $37.02 | 26,818 |
2016-06-15 | $43.92 | $43.97 | $43.75 | $43.75 | $36.86 | 18,571 |
2016-06-14 | $43.80 | $43.89 | $43.59 | $43.76 | $36.87 | 28,359 |
2016-06-13 | $44.10 | $44.30 | $43.95 | $43.98 | $37.05 | 34,209 |
2016-06-10 | $44.55 | $44.62 | $44.24 | $44.26 | $37.29 | 23,108 |
2016-06-09 | $44.96 | $45.12 | $44.92 | $45.07 | $37.97 | 30,575 |
2016-06-08 | $45.26 | $45.31 | $45.15 | $45.22 | $38.10 | 32,989 |
2016-06-07 | $44.93 | $45.12 | $44.93 | $45.04 | $37.95 | 48,940 |
2016-06-06 | $44.72 | $44.84 | $44.66 | $44.78 | $37.73 | 45,867 |
2016-06-03 | $44.36 | $44.54 | $44.21 | $44.49 | $37.48 | 34,677 |
2016-06-02 | $43.84 | $44.04 | $43.80 | $44.04 | $37.10 | 34,243 |
2016-06-01 | $43.86 | $44.05 | $43.83 | $44.04 | $37.10 | 228,351 |
2016-05-31 | $44.20 | $44.27 | $43.99 | $44.06 | $37.12 | 23,550 |
2016-05-27 | $44.04 | $44.15 | $44.03 | $44.09 | $37.15 | 30,276 |
2016-05-26 | $44.10 | $44.10 | $43.96 | $44.04 | $37.10 | 65,455 |
2016-05-25 | $43.78 | $43.96 | $43.74 | $43.89 | $36.98 | 56,072 |
2016-05-24 | $43.49 | $43.68 | $43.49 | $43.65 | $36.77 | 36,696 |
2016-05-23 | $43.36 | $43.44 | $43.23 | $43.23 | $36.42 | 50,773 |
2016-05-20 | $43.45 | $43.51 | $43.40 | $43.43 | $36.59 | 44,388 |
2016-05-19 | $43.07 | $43.25 | $42.95 | $43.17 | $36.37 | 53,634 |
2016-05-18 | $43.56 | $43.94 | $43.27 | $43.43 | $36.59 | 20,308 |
2016-05-17 | $43.99 | $44.10 | $43.65 | $43.74 | $36.85 | 40,164 |
2016-05-16 | $43.87 | $44.10 | $43.87 | $44.02 | $37.09 | 36,931 |
2016-05-13 | $43.96 | $44.00 | $43.66 | $43.70 | $36.82 | 32,435 |
2016-05-12 | $44.34 | $44.34 | $44.07 | $44.14 | $37.19 | 8,924 |
2016-05-11 | $44.10 | $44.18 | $43.99 | $44.04 | $37.10 | 92,010 |
2016-05-10 | $44.06 | $44.29 | $44.06 | $44.24 | $37.27 | 56,229 |
2016-05-09 | $43.91 | $43.91 | $43.72 | $43.78 | $36.88 | 35,725 |
2016-05-06 | $43.72 | $43.89 | $43.60 | $43.87 | $36.96 | 33,293 |
2016-05-05 | $43.88 | $43.91 | $43.68 | $43.70 | $36.82 | 43,042 |
2016-05-04 | $43.77 | $43.87 | $43.71 | $43.79 | $36.89 | 23,765 |
2016-05-03 | $44.22 | $44.22 | $43.92 | $44.01 | $37.08 | 34,408 |
2016-05-02 | $44.36 | $44.51 | $44.26 | $44.49 | $37.48 | 42,082 |
2016-04-29 | $44.14 | $44.21 | $43.89 | $44.14 | $37.19 | 81,329 |
2016-04-28 | $44.18 | $44.51 | $44.11 | $44.18 | $37.22 | 71,645 |
2016-04-27 | $44.38 | $44.56 | $43.41 | $44.49 | $37.48 | 34,146 |
2016-04-26 | $44.25 | $44.31 | $44.12 | $44.17 | $37.21 | 34,376 |
2016-04-25 | $44.00 | $44.18 | $43.85 | $44.00 | $37.07 | 40,425 |
2016-04-22 | $44.17 | $44.24 | $44.06 | $44.19 | $37.23 | 24,074 |
2016-04-21 | $44.24 | $44.24 | $43.89 | $43.96 | $37.04 | 98,595 |
2016-04-20 | $44.55 | $44.72 | $44.45 | $44.47 | $37.47 | 88,998 |
2016-04-19 | $44.52 | $44.62 | $44.44 | $44.62 | $37.59 | 39,489 |
2016-04-18 | $43.78 | $44.18 | $43.77 | $44.12 | $37.17 | 81,986 |
2016-04-15 | $43.90 | $43.93 | $43.82 | $43.82 | $36.92 | 30,589 |
2016-04-14 | $43.93 | $43.93 | $43.79 | $43.84 | $36.93 | 97,583 |
2016-04-13 | $43.77 | $43.82 | $43.66 | $43.79 | $36.89 | 19,329 |
2016-04-12 | $43.29 | $43.70 | $43.20 | $43.59 | $36.72 | 36,509 |
2016-04-11 | $43.48 | $43.55 | $43.18 | $43.18 | $36.38 | 26,893 |
2016-04-08 | $43.22 | $43.34 | $43.11 | $43.14 | $36.35 | 66,546 |
2016-04-07 | $42.73 | $42.81 | $42.49 | $42.55 | $35.85 | 34,663 |
2016-04-06 | $42.60 | $42.87 | $42.46 | $42.87 | $36.12 | 57,907 |
2016-04-05 | $42.68 | $42.68 | $42.46 | $42.46 | $35.77 | 44,508 |
2016-04-04 | $43.29 | $43.29 | $43.09 | $43.11 | $36.32 | 26,799 |
2016-04-01 | $42.91 | $43.27 | $42.85 | $43.27 | $36.45 | 23,387 |
2016-03-31 | $43.55 | $43.62 | $43.41 | $43.45 | $36.61 | 40,630 |
2016-03-30 | $43.65 | $43.80 | $43.64 | $43.72 | $36.83 | 81,285 |
2016-03-29 | $42.74 | $43.39 | $42.72 | $43.36 | $36.53 | 33,444 |
2016-03-28 | $42.88 | $42.96 | $42.82 | $42.88 | $36.13 | 46,498 |
2016-03-24 | $42.47 | $42.83 | $42.47 | $42.83 | $36.08 | 14,797 |
2016-03-23 | $42.89 | $42.90 | $42.67 | $42.73 | $36.00 | 81,157 |
2016-03-22 | $42.96 | $43.10 | $42.91 | $42.96 | $36.19 | 30,644 |
2016-03-21 | $43.06 | $43.20 | $42.96 | $43.13 | $36.34 | 129,607 |
2016-03-18 | $43.52 | $43.53 | $43.34 | $43.34 | $36.38 | 45,609 |
2016-03-17 | $42.98 | $43.51 | $42.95 | $43.42 | $36.45 | 43,065 |
2016-03-16 | $42.34 | $42.97 | $42.29 | $42.94 | $36.05 | 35,789 |
2016-03-15 | $42.30 | $42.44 | $42.30 | $42.43 | $35.62 | 25,886 |
2016-03-14 | $42.55 | $42.66 | $42.51 | $42.60 | $35.76 | 26,256 |
2016-03-11 | $42.52 | $42.72 | $42.48 | $42.70 | $35.85 | 40,861 |
2016-03-10 | $42.24 | $42.40 | $41.65 | $41.89 | $35.17 | 40,089 |
2016-03-09 | $41.98 | $42.09 | $41.90 | $41.99 | $35.25 | 26,612 |
2016-03-08 | $41.82 | $41.97 | $41.73 | $41.75 | $35.05 | 47,402 |
2016-03-07 | $41.61 | $42.14 | $41.61 | $42.02 | $35.28 | 51,555 |
2016-03-04 | $41.84 | $42.19 | $41.76 | $42.01 | $35.27 | 38,138 |
2016-03-03 | $41.49 | $41.88 | $41.48 | $41.87 | $35.15 | 132,427 |
2016-03-02 | $41.38 | $41.64 | $41.25 | $41.62 | $34.94 | 40,316 |
2016-03-01 | $41.31 | $41.69 | $41.26 | $41.58 | $34.91 | 79,329 |
2016-02-29 | $40.93 | $41.25 | $40.76 | $40.76 | $34.22 | 64,566 |
2016-02-26 | $41.52 | $41.55 | $40.93 | $40.93 | $34.36 | 66,260 |
2016-02-25 | $41.17 | $41.37 | $41.01 | $41.37 | $34.73 | 31,902 |
2016-02-24 | $40.32 | $40.94 | $40.23 | $40.94 | $34.37 | 44,166 |
2016-02-23 | $41.00 | $41.06 | $40.74 | $40.75 | $34.21 | 36,963 |
2016-02-22 | $41.20 | $41.42 | $41.20 | $41.39 | $34.75 | 96,099 |
2016-02-19 | $40.65 | $40.81 | $40.53 | $40.77 | $34.23 | 25,947 |
2016-02-18 | $40.94 | $40.97 | $40.77 | $40.80 | $34.25 | 125,022 |
2016-02-17 | $40.54 | $40.94 | $40.53 | $40.81 | $34.26 | 55,170 |
2016-02-16 | $40.26 | $40.33 | $39.92 | $40.33 | $33.86 | 24,397 |
2016-02-12 | $39.62 | $39.82 | $39.39 | $39.81 | $33.42 | 36,367 |
2016-02-11 | $39.51 | $39.61 | $39.11 | $39.42 | $33.09 | 39,772 |
2016-02-10 | $39.94 | $40.21 | $39.87 | $39.90 | $33.50 | 62,157 |
2016-02-09 | $39.87 | $40.35 | $39.85 | $40.21 | $33.76 | 51,133 |
2016-02-08 | $40.33 | $40.33 | $39.90 | $40.21 | $33.75 | 45,648 |
2016-02-05 | $40.92 | $40.93 | $40.64 | $40.70 | $34.17 | 56,313 |
2016-02-04 | $41.13 | $41.37 | $40.96 | $41.15 | $34.55 | 25,463 |
2016-02-03 | $40.78 | $41.05 | $40.25 | $40.94 | $34.37 | 31,998 |
2016-02-02 | $40.48 | $40.56 | $40.31 | $40.38 | $33.90 | 84,181 |
2016-02-01 | $40.58 | $41.11 | $40.54 | $40.98 | $34.40 | 57,781 |
2016-01-29 | $40.37 | $40.77 | $40.36 | $40.74 | $34.20 | 47,557 |
2016-01-28 | $40.10 | $40.14 | $39.71 | $40.04 | $33.61 | 91,057 |
2016-01-27 | $39.68 | $40.10 | $39.38 | $39.52 | $33.18 | 43,622 |
2016-01-26 | $39.19 | $39.70 | $39.19 | $39.66 | $33.29 | 33,311 |
2016-01-25 | $39.35 | $39.41 | $38.95 | $38.99 | $32.73 | 228,567 |
2016-01-22 | $39.16 | $39.50 | $39.10 | $39.49 | $33.15 | 49,361 |
2016-01-21 | $38.02 | $38.58 | $37.66 | $38.39 | $32.23 | 198,564 |
2016-01-20 | $38.08 | $38.17 | $37.33 | $38.01 | $31.91 | 100,812 |
2016-01-19 | $38.82 | $38.93 | $38.42 | $38.73 | $32.51 | 114,601 |
2016-01-15 | $38.63 | $38.74 | $38.16 | $38.42 | $32.25 | 41,230 |
2016-01-14 | $38.99 | $39.64 | $38.90 | $39.45 | $33.12 | 45,221 |
2016-01-13 | $39.72 | $39.77 | $38.75 | $38.80 | $32.57 | 37,173 |
2016-01-12 | $39.72 | $39.75 | $39.09 | $39.47 | $33.13 | 56,253 |
2016-01-11 | $39.73 | $39.75 | $39.18 | $39.47 | $33.13 | 171,869 |
2016-01-08 | $39.83 | $39.83 | $39.28 | $39.28 | $32.98 | 28,614 |
2016-01-07 | $39.60 | $39.94 | $39.53 | $39.54 | $33.19 | 28,061 |
2016-01-06 | $40.17 | $40.36 | $40.03 | $40.18 | $33.73 | 17,105 |
2016-01-05 | $40.64 | $40.75 | $40.41 | $40.72 | $34.18 | 50,367 |
2016-01-04 | $40.40 | $40.65 | $40.12 | $40.64 | $34.12 | 47,098 |
2015-12-31 | $41.20 | $41.32 | $41.03 | $41.13 | $34.53 | 129,567 |
2015-12-30 | $41.52 | $41.56 | $41.35 | $41.35 | $34.71 | 123,400 |
2015-12-29 | $41.68 | $41.72 | $41.55 | $41.64 | $34.96 | 121,754 |
2015-12-28 | $41.33 | $41.33 | $41.12 | $41.17 | $34.56 | 221,806 |
2015-12-24 | $41.36 | $41.50 | $41.35 | $41.37 | $34.73 | 286,136 |
2015-12-23 | $41.11 | $41.53 | $41.11 | $41.52 | $34.86 | 143,506 |
2015-12-22 | $40.86 | $41.12 | $40.77 | $41.11 | $34.28 | 326,848 |
2015-12-21 | $41.91 | $41.91 | $40.53 | $40.76 | $33.99 | 275,671 |
2015-12-18 | $40.79 | $40.81 | $40.54 | $40.54 | $33.81 | 124,845 |
2015-12-17 | $41.44 | $41.44 | $40.91 | $40.95 | $34.15 | 202,991 |
2015-12-16 | $40.98 | $41.49 | $40.90 | $41.41 | $34.53 | 198,095 |
2015-12-15 | $40.76 | $40.88 | $40.61 | $40.69 | $33.93 | 137,618 |
2015-12-14 | $40.36 | $40.40 | $39.98 | $40.36 | $33.66 | 213,467 |
2015-12-11 | $40.31 | $40.54 | $40.15 | $40.21 | $33.53 | 106,532 |
2015-12-10 | $40.99 | $41.15 | $40.88 | $40.88 | $34.09 | 127,992 |
2015-12-09 | $40.79 | $41.39 | $40.75 | $40.98 | $34.17 | 146,696 |
2015-12-08 | $40.79 | $41.04 | $40.76 | $40.94 | $34.14 | 113,543 |
2015-12-07 | $41.60 | $41.60 | $41.17 | $41.32 | $34.46 | 119,777 |
2015-12-04 | $41.38 | $41.79 | $41.38 | $41.71 | $34.78 | 55,022 |
2015-12-03 | $42.14 | $42.14 | $41.35 | $41.45 | $34.56 | 68,831 |
2015-12-02 | $42.45 | $42.49 | $41.94 | $41.98 | $35.01 | 56,208 |
2015-12-01 | $42.69 | $42.72 | $42.51 | $42.67 | $35.58 | 27,477 |
2015-11-30 | $42.49 | $42.53 | $42.40 | $42.44 | $35.39 | 30,769 |
2015-11-27 | $42.50 | $42.57 | $42.50 | $42.55 | $35.48 | 25,895 |
2015-11-25 | $42.50 | $42.55 | $42.44 | $42.51 | $35.45 | 130,707 |
2015-11-24 | $42.41 | $42.59 | $42.28 | $42.49 | $35.43 | 60,224 |
2015-11-23 | $42.81 | $42.89 | $42.54 | $42.57 | $35.50 | 116,180 |
2015-11-20 | $43.08 | $43.17 | $42.92 | $42.95 | $35.82 | 164,176 |
2015-11-19 | $42.82 | $42.95 | $42.82 | $42.92 | $35.79 | 41,434 |
2015-11-18 | $42.39 | $42.72 | $42.33 | $42.72 | $35.62 | 66,256 |
2015-11-17 | $42.28 | $42.48 | $42.18 | $42.25 | $35.23 | 66,569 |
2015-11-16 | $41.85 | $42.27 | $41.79 | $42.27 | $35.25 | 79,468 |
2015-11-13 | $41.91 | $41.94 | $41.67 | $41.68 | $34.76 | 77,945 |
2015-11-12 | $42.15 | $42.20 | $41.92 | $41.92 | $34.96 | 130,428 |
2015-11-11 | $42.54 | $42.54 | $42.28 | $42.31 | $35.28 | 18,329 |
2015-11-10 | $42.13 | $42.29 | $42.13 | $42.28 | $35.26 | 62,320 |
2015-11-09 | $42.30 | $42.30 | $41.87 | $42.22 | $35.21 | 42,649 |
2015-11-06 | $42.70 | $42.70 | $42.31 | $42.52 | $35.46 | 58,443 |
2015-11-05 | $43.26 | $43.27 | $43.02 | $43.07 | $35.92 | 52,676 |
2015-11-04 | $43.44 | $43.45 | $43.13 | $43.19 | $36.02 | 42,128 |
2015-11-03 | $43.23 | $43.62 | $43.23 | $43.46 | $36.24 | 66,902 |
2015-11-02 | $43.45 | $43.57 | $43.37 | $43.51 | $36.28 | 71,976 |
2015-10-30 | $43.40 | $43.52 | $43.32 | $43.37 | $36.17 | 27,100 |
2015-10-29 | $43.19 | $43.29 | $43.09 | $43.29 | $36.10 | 34,239 |
2015-10-28 | $43.36 | $43.70 | $43.13 | $43.51 | $36.28 | 38,411 |
2015-10-27 | $43.50 | $43.55 | $43.11 | $43.19 | $36.02 | 31,305 |
2015-10-26 | $43.91 | $43.91 | $43.68 | $43.70 | $36.44 | 26,226 |
2015-10-23 | $44.01 | $44.04 | $43.80 | $43.91 | $36.62 | 30,054 |
2015-10-22 | $43.62 | $43.95 | $43.62 | $43.79 | $36.51 | 36,771 |
2015-10-21 | $43.75 | $43.75 | $43.39 | $43.43 | $36.22 | 31,470 |
2015-10-20 | $43.35 | $43.65 | $43.35 | $43.59 | $36.35 | 972,186 |
2015-10-19 | $43.31 | $43.31 | $43.19 | $43.31 | $36.12 | 36,397 |
2015-10-16 | $43.53 | $43.55 | $43.39 | $43.53 | $36.30 | 26,431 |
2015-10-15 | $43.05 | $43.51 | $42.97 | $43.49 | $36.27 | 16,928 |
2015-10-14 | $42.86 | $43.02 | $42.78 | $42.80 | $35.69 | 38,551 |
2015-10-13 | $42.77 | $43.07 | $42.74 | $42.74 | $35.64 | 35,082 |
2015-10-12 | $42.95 | $43.09 | $42.95 | $43.07 | $35.92 | 17,121 |
2015-10-09 | $43.27 | $43.27 | $42.98 | $43.11 | $35.95 | 81,535 |
2015-10-08 | $42.80 | $43.21 | $42.76 | $43.21 | $36.03 | 35,262 |
2015-10-07 | $42.94 | $43.11 | $42.66 | $42.76 | $35.66 | 345,564 |
2015-10-06 | $42.56 | $42.68 | $42.47 | $42.57 | $35.50 | 49,217 |
2015-10-05 | $42.17 | $42.61 | $42.17 | $42.53 | $35.47 | 55,112 |
2015-10-02 | $40.82 | $41.59 | $40.82 | $41.59 | $34.68 | 31,371 |
2015-10-01 | $41.20 | $41.20 | $40.74 | $41.02 | $34.21 | 30,166 |
2015-09-30 | $40.74 | $41.01 | $40.60 | $41.01 | $34.19 | 30,860 |
2015-09-29 | $40.18 | $41.45 | $40.04 | $40.26 | $33.57 | 38,840 |
2015-09-28 | $40.83 | $40.85 | $40.28 | $40.30 | $33.61 | 39,178 |
2015-09-25 | $41.12 | $41.37 | $40.95 | $41.03 | $34.21 | 25,980 |
2015-09-24 | $40.40 | $40.79 | $40.35 | $40.71 | $33.95 | 49,345 |
2015-09-23 | $40.94 | $41.02 | $40.64 | $40.67 | $33.91 | 11,612 |
2015-09-22 | $41.03 | $41.17 | $40.80 | $41.02 | $34.20 | 16,939 |
2015-09-21 | $41.61 | $41.73 | $41.51 | $41.59 | $34.68 | 20,115 |
2015-09-18 | $41.67 | $41.76 | $41.35 | $41.36 | $34.49 | 30,589 |
2015-09-17 | $42.03 | $42.72 | $42.01 | $42.37 | $35.13 | 37,758 |
2015-09-16 | $41.93 | $42.26 | $41.93 | $42.24 | $35.03 | 36,722 |
2015-09-15 | $41.44 | $41.77 | $41.37 | $41.72 | $34.60 | 105,376 |
2015-09-14 | $41.43 | $41.50 | $41.35 | $41.42 | $34.35 | 62,837 |
2015-09-11 | $41.52 | $41.64 | $41.41 | $41.60 | $34.50 | 40,745 |
2015-09-10 | $41.58 | $41.91 | $41.58 | $41.75 | $34.62 | 43,787 |
2015-09-09 | $42.43 | $42.43 | $41.71 | $41.71 | $34.59 | 28,055 |
2015-09-08 | $41.95 | $42.03 | $41.84 | $42.03 | $34.86 | 16,586 |
2015-09-04 | $41.23 | $41.32 | $40.93 | $41.03 | $34.03 | 36,944 |
2015-09-03 | $41.63 | $42.10 | $41.63 | $41.73 | $34.61 | 28,655 |
2015-09-02 | $41.63 | $41.64 | $41.22 | $41.48 | $34.40 | 49,559 |