iShares Core U.S. REIT ETF (USRT) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.17 ($0.23) 0.41%
iShares Core U.S. REIT ETF - Daily Information
Click for more stock information on iShares Core U.S. REIT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.21 |
Previous Close | $56.17 |
High | $56.66 |
Low | $55.81 |
Adjusted Open | $56.21 |
Previous Adjusted Close | $56.17 |
Adjusted High | $56.66 |
Adjusted Low | $55.81 |
About iShares Core U.S. REIT ETF (USRT)
The Fund seeks to track the investment results of the FTSE Nareit Equity REITs Index (the “Underlying Index”), which measures the performance of U.S. listed equity real estate investment trusts (“REITs”), excluding infrastructure REITs, mortgage REITs, and timber REITs. As of April 30, 2020, the Underlying Index is represented by the securities of 153 REITs, which invest in U.S. real estate markets and may invest in non-U.S. real estate markets. The components of the Underlying Index may change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (the “Index Provider” or “FTSE”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core U.S. REIT ETF (USRT)
Historical Stock Data for iShares Core U.S. REIT ETF (USRT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $56.21 | $56.66 | $55.81 | $56.17 | $56.17 | 292,698 |
2025-04-30 | $55.39 | $56.14 | $54.88 | $55.94 | $55.94 | 627,161 |
2025-04-29 | $55.68 | $55.95 | $55.22 | $55.63 | $55.63 | 126,820 |
2025-04-28 | $55.37 | $55.89 | $55.16 | $55.82 | $55.82 | 348,999 |
2025-04-25 | $55.47 | $55.60 | $55.00 | $55.39 | $55.39 | 179,601 |
2025-04-24 | $55.24 | $55.67 | $54.93 | $55.40 | $55.40 | 224,674 |
2025-04-23 | $55.56 | $56.32 | $54.90 | $55.09 | $55.09 | 203,841 |
2025-04-22 | $54.51 | $55.17 | $54.36 | $54.90 | $54.90 | 391,166 |
2025-04-21 | $54.48 | $54.58 | $53.18 | $53.88 | $53.88 | 339,667 |
2025-04-17 | $54.33 | $55.44 | $54.33 | $55.01 | $55.01 | 200,916 |
2025-04-16 | $54.23 | $54.79 | $53.81 | $54.18 | $54.18 | 188,197 |
2025-04-15 | $54.08 | $54.46 | $54.00 | $54.15 | $54.15 | 176,040 |
2025-04-14 | $53.37 | $54.31 | $53.35 | $53.97 | $53.97 | 154,504 |
2025-04-11 | $52.11 | $53.02 | $51.36 | $52.96 | $52.96 | 337,766 |
2025-04-10 | $52.98 | $53.46 | $51.00 | $52.35 | $52.35 | 505,978 |
2025-04-09 | $49.66 | $53.87 | $48.48 | $53.70 | $53.70 | 765,818 |
2025-04-08 | $52.94 | $52.94 | $49.78 | $50.37 | $50.37 | 369,049 |
2025-04-07 | $51.68 | $53.71 | $50.25 | $51.50 | $51.50 | 927,805 |
2025-04-04 | $54.73 | $54.73 | $53.01 | $53.10 | $53.10 | 529,452 |
2025-04-03 | $56.93 | $57.26 | $55.46 | $55.47 | $55.47 | 347,968 |
2025-04-02 | $57.41 | $57.98 | $57.19 | $57.86 | $57.86 | 96,932 |
2025-04-01 | $57.82 | $57.85 | $56.87 | $57.60 | $57.60 | 701,698 |
2025-03-31 | $57.00 | $57.91 | $57.00 | $57.60 | $57.60 | 1,685,498 |
2025-03-28 | $57.23 | $57.38 | $56.61 | $57.03 | $57.03 | 162,603 |
2025-03-27 | $57.39 | $57.81 | $56.91 | $57.04 | $57.04 | 141,822 |
2025-03-26 | $57.14 | $57.45 | $57.02 | $57.36 | $57.36 | 369,769 |
2025-03-25 | $57.53 | $57.65 | $56.65 | $57.01 | $57.01 | 195,065 |
2025-03-24 | $56.99 | $57.67 | $56.77 | $57.60 | $57.60 | 440,626 |
2025-03-21 | $57.08 | $57.08 | $56.24 | $56.59 | $56.59 | 650,163 |
2025-03-20 | $57.52 | $57.75 | $57.17 | $57.29 | $57.29 | 242,826 |
2025-03-19 | $57.44 | $57.90 | $57.00 | $57.45 | $57.45 | 190,182 |
2025-03-18 | $57.80 | $58.00 | $57.20 | $57.42 | $57.42 | 844,741 |
2025-03-17 | $56.90 | $58.19 | $56.90 | $58.05 | $57.80 | 274,925 |
2025-03-14 | $56.52 | $57.06 | $56.16 | $57.06 | $57.06 | 186,526 |
2025-03-13 | $57.39 | $57.75 | $56.05 | $56.07 | $56.07 | 403,387 |
2025-03-12 | $57.61 | $57.81 | $57.05 | $57.28 | $57.28 | 237,373 |
2025-03-11 | $58.30 | $58.48 | $57.07 | $57.50 | $57.50 | 428,312 |
2025-03-10 | $58.67 | $59.24 | $57.78 | $58.14 | $58.14 | 154,116 |
2025-03-07 | $58.67 | $59.03 | $58.13 | $58.80 | $58.80 | 160,184 |
2025-03-06 | $59.58 | $59.65 | $58.38 | $58.51 | $58.51 | 213,326 |
2025-03-05 | $59.22 | $60.24 | $59.01 | $60.15 | $60.15 | 153,118 |
2025-03-04 | $60.17 | $60.53 | $59.46 | $59.49 | $59.49 | 195,559 |
2025-03-03 | $60.18 | $60.63 | $59.92 | $60.29 | $60.29 | 755,864 |
2025-02-28 | $59.69 | $60.02 | $59.34 | $59.93 | $59.93 | 293,945 |
2025-02-27 | $59.20 | $59.85 | $59.20 | $59.54 | $59.54 | 211,707 |
2025-02-26 | $59.53 | $59.72 | $59.03 | $59.28 | $59.28 | 219,995 |
2025-02-25 | $59.08 | $59.71 | $58.91 | $59.49 | $59.49 | 369,779 |
2025-02-24 | $58.79 | $59.30 | $58.56 | $58.94 | $58.94 | 212,906 |
2025-02-21 | $59.27 | $59.30 | $58.33 | $58.75 | $58.75 | 219,744 |
2025-02-20 | $58.86 | $59.32 | $58.69 | $59.16 | $59.16 | 171,560 |
2025-02-19 | $58.71 | $59.12 | $58.62 | $58.99 | $58.99 | 409,237 |
2025-02-18 | $58.60 | $59.21 | $58.60 | $58.92 | $58.92 | 321,603 |
2025-02-14 | $59.20 | $59.39 | $58.70 | $58.70 | $58.70 | 219,434 |
2025-02-13 | $58.40 | $59.14 | $58.24 | $58.99 | $58.99 | 146,739 |
2025-02-12 | $57.84 | $58.60 | $57.80 | $58.42 | $58.42 | 170,928 |
2025-02-11 | $58.25 | $58.81 | $58.15 | $58.78 | $58.78 | 162,876 |
2025-02-10 | $58.65 | $58.65 | $58.15 | $58.56 | $58.56 | 173,089 |
2025-02-07 | $58.77 | $58.89 | $58.26 | $58.53 | $58.53 | 271,338 |
2025-02-06 | $58.72 | $58.78 | $58.36 | $58.69 | $58.69 | 153,946 |
2025-02-05 | $58.17 | $58.75 | $57.79 | $58.56 | $58.56 | 219,313 |
2025-02-04 | $57.43 | $57.89 | $57.16 | $57.80 | $57.80 | 270,393 |
2025-02-03 | $57.15 | $57.89 | $56.72 | $57.74 | $57.74 | 406,094 |
2025-01-31 | $57.90 | $58.40 | $57.69 | $57.84 | $57.84 | 333,016 |
2025-01-30 | $58.00 | $58.46 | $57.50 | $58.01 | $58.01 | 369,997 |
2025-01-29 | $58.09 | $58.10 | $56.92 | $57.13 | $57.13 | 577,717 |
2025-01-28 | $58.60 | $58.60 | $57.85 | $58.01 | $58.01 | 249,958 |
2025-01-27 | $57.87 | $58.71 | $57.87 | $58.69 | $58.69 | 454,392 |
2025-01-24 | $57.74 | $58.47 | $57.69 | $58.20 | $58.20 | 222,338 |
2025-01-23 | $57.62 | $57.89 | $56.98 | $57.89 | $57.89 | 360,772 |
2025-01-22 | $58.38 | $58.38 | $57.39 | $57.45 | $57.45 | 394,382 |
2025-01-21 | $57.51 | $58.48 | $57.51 | $58.42 | $58.42 | 481,769 |
2025-01-17 | $57.61 | $57.64 | $57.20 | $57.20 | $57.20 | 372,133 |
2025-01-16 | $56.55 | $57.35 | $56.30 | $57.29 | $57.29 | 579,651 |
2025-01-15 | $57.64 | $57.64 | $56.29 | $56.38 | $56.38 | 277,294 |
2025-01-14 | $55.98 | $56.42 | $55.90 | $56.33 | $56.33 | 709,345 |
2025-01-13 | $55.03 | $55.86 | $54.95 | $55.86 | $55.86 | 648,780 |
2025-01-10 | $55.70 | $55.77 | $55.10 | $55.14 | $55.14 | 399,253 |
2025-01-08 | $56.33 | $56.50 | $55.80 | $56.46 | $56.46 | 566,149 |
2025-01-07 | $56.97 | $57.16 | $56.13 | $56.30 | $56.30 | 293,130 |
2025-01-06 | $57.58 | $57.64 | $56.61 | $56.67 | $56.67 | 369,734 |
2025-01-03 | $56.95 | $57.58 | $56.76 | $57.55 | $57.55 | 250,310 |
2025-01-02 | $57.30 | $57.34 | $56.58 | $56.79 | $56.79 | 919,094 |
2024-12-31 | $57.07 | $57.35 | $56.72 | $57.31 | $57.31 | 571,178 |
2024-12-30 | $56.78 | $56.87 | $56.16 | $56.67 | $56.67 | 670,102 |
2024-12-27 | $57.34 | $57.69 | $56.84 | $57.01 | $57.01 | 278,038 |
2024-12-26 | $57.26 | $57.68 | $57.04 | $57.63 | $57.63 | 298,556 |
2024-12-24 | $56.93 | $57.50 | $56.84 | $57.40 | $57.40 | 193,577 |
2024-12-23 | $56.66 | $57.08 | $56.40 | $57.04 | $57.04 | 320,200 |
2024-12-20 | $55.95 | $57.45 | $55.95 | $56.88 | $56.88 | 719,420 |
2024-12-19 | $56.89 | $57.31 | $55.89 | $55.97 | $55.97 | 570,874 |
2024-12-18 | $58.94 | $59.21 | $56.67 | $56.72 | $56.72 | 562,261 |
2024-12-17 | $59.04 | $59.52 | $59.00 | $59.09 | $59.09 | 401,921 |
2024-12-16 | $59.96 | $60.43 | $59.74 | $59.75 | $59.24 | 514,714 |
2024-12-13 | $59.96 | $60.12 | $59.72 | $59.94 | $59.43 | 250,984 |
2024-12-12 | $59.98 | $60.69 | $59.93 | $59.93 | $59.42 | 228,511 |
2024-12-11 | $60.30 | $60.54 | $59.87 | $59.97 | $59.97 | 319,464 |
2024-12-10 | $60.97 | $60.97 | $60.06 | $60.28 | $60.28 | 248,956 |
2024-12-09 | $60.98 | $61.16 | $60.74 | $60.93 | $60.93 | 243,421 |
2024-12-06 | $61.03 | $61.05 | $60.56 | $60.81 | $60.81 | 276,343 |
2024-12-05 | $60.82 | $60.93 | $60.55 | $60.88 | $60.88 | 304,183 |
2024-12-04 | $61.17 | $61.30 | $60.73 | $61.08 | $61.08 | 374,426 |
2024-12-03 | $61.63 | $61.63 | $61.11 | $61.17 | $61.17 | 146,611 |
2024-12-02 | $62.29 | $62.29 | $61.30 | $61.53 | $61.53 | 284,149 |
2024-11-29 | $62.89 | $63.04 | $62.38 | $62.46 | $62.46 | 87,130 |
2024-11-27 | $62.66 | $63.22 | $62.66 | $62.76 | $62.76 | 148,175 |
2024-11-26 | $62.00 | $62.45 | $61.75 | $62.32 | $62.32 | 237,421 |
2024-11-25 | $61.65 | $62.31 | $61.65 | $62.03 | $62.03 | 229,915 |
2024-11-22 | $61.18 | $61.47 | $61.15 | $61.34 | $61.34 | 182,634 |
2024-11-21 | $60.66 | $61.24 | $60.50 | $61.01 | $61.01 | 738,879 |
2024-11-20 | $60.60 | $60.74 | $60.17 | $60.59 | $60.59 | 169,301 |
2024-11-19 | $60.21 | $60.89 | $59.97 | $60.79 | $60.79 | 203,590 |
2024-11-18 | $59.87 | $60.43 | $59.75 | $60.36 | $60.36 | 125,319 |
2024-11-15 | $59.71 | $60.15 | $59.47 | $60.03 | $60.03 | 157,004 |
2024-11-14 | $60.59 | $60.64 | $59.81 | $59.85 | $59.85 | 125,964 |
2024-11-13 | $60.62 | $61.06 | $60.43 | $60.56 | $60.56 | 197,484 |
2024-11-12 | $60.85 | $61.07 | $60.18 | $60.20 | $60.20 | 296,782 |
2024-11-11 | $61.21 | $61.65 | $60.97 | $60.99 | $60.99 | 150,488 |
2024-11-08 | $60.51 | $61.34 | $60.51 | $61.22 | $61.22 | 194,706 |
2024-11-07 | $59.83 | $60.47 | $59.67 | $60.27 | $60.27 | 166,198 |
2024-11-06 | $61.11 | $61.11 | $58.94 | $59.70 | $59.70 | 248,782 |
2024-11-05 | $59.62 | $60.63 | $59.52 | $60.63 | $60.63 | 111,215 |
2024-11-04 | $59.39 | $59.95 | $59.39 | $59.82 | $59.82 | 1,514,789 |
2024-11-01 | $60.15 | $60.26 | $59.13 | $59.15 | $59.15 | 181,154 |
2024-10-31 | $60.69 | $60.84 | $59.80 | $59.80 | $59.80 | 255,729 |
2024-10-30 | $60.88 | $61.46 | $60.84 | $61.08 | $61.08 | 199,313 |
2024-10-29 | $61.02 | $61.27 | $60.60 | $60.89 | $60.89 | 219,957 |
2024-10-28 | $61.15 | $61.52 | $60.94 | $61.04 | $61.04 | 221,305 |
2024-10-25 | $61.87 | $62.02 | $60.74 | $60.78 | $60.78 | 171,491 |
2024-10-24 | $61.48 | $61.69 | $61.22 | $61.33 | $61.33 | 178,972 |
2024-10-23 | $60.78 | $61.52 | $60.78 | $61.44 | $61.44 | 138,860 |
2024-10-22 | $60.50 | $61.09 | $60.45 | $60.82 | $60.82 | 117,921 |
2024-10-21 | $61.60 | $61.71 | $60.60 | $60.60 | $60.60 | 162,881 |
2024-10-18 | $61.48 | $61.87 | $61.37 | $61.83 | $61.83 | 152,034 |
2024-10-17 | $61.68 | $61.68 | $61.28 | $61.41 | $61.41 | 132,061 |
2024-10-16 | $61.21 | $61.90 | $61.18 | $61.78 | $61.78 | 85,746 |
2024-10-15 | $60.62 | $61.61 | $60.62 | $60.98 | $60.98 | 103,264 |
2024-10-14 | $59.98 | $60.52 | $59.81 | $60.45 | $60.45 | 69,982 |
2024-10-11 | $59.68 | $60.09 | $59.63 | $60.09 | $60.09 | 121,748 |
2024-10-10 | $59.76 | $60.05 | $59.24 | $59.50 | $59.50 | 155,453 |
2024-10-09 | $59.66 | $59.89 | $59.43 | $59.84 | $59.84 | 119,695 |
2024-10-08 | $60.00 | $60.11 | $59.50 | $59.71 | $59.71 | 198,866 |
2024-10-07 | $60.02 | $60.02 | $59.49 | $59.80 | $59.80 | 221,153 |
2024-10-04 | $60.23 | $60.38 | $59.77 | $60.26 | $60.26 | 192,799 |
2024-10-03 | $60.69 | $60.69 | $60.22 | $60.46 | $60.46 | 127,161 |
2024-10-02 | $60.75 | $60.94 | $60.48 | $60.84 | $60.84 | 148,933 |
2024-10-01 | $61.67 | $61.73 | $60.85 | $61.17 | $61.17 | 619,646 |
2024-09-30 | $61.02 | $61.64 | $60.85 | $61.57 | $61.57 | 483,115 |
2024-09-27 | $61.54 | $61.66 | $61.09 | $61.15 | $61.15 | 292,551 |
2024-09-26 | $61.88 | $61.88 | $60.89 | $61.10 | $61.10 | 243,043 |
2024-09-25 | $62.12 | $62.20 | $61.52 | $61.73 | $61.73 | 201,249 |
2024-09-24 | $62.36 | $62.75 | $62.11 | $62.57 | $62.01 | 150,560 |
2024-09-23 | $62.17 | $62.59 | $62.17 | $62.53 | $61.97 | 247,563 |
2024-09-20 | $61.79 | $62.01 | $61.61 | $61.82 | $61.27 | 160,986 |
2024-09-19 | $62.74 | $62.74 | $61.74 | $62.08 | $61.52 | 502,208 |
2024-09-18 | $62.25 | $62.94 | $61.99 | $62.04 | $61.48 | 141,768 |
2024-09-17 | $62.71 | $62.81 | $61.96 | $62.16 | $61.60 | 209,427 |
2024-09-16 | $62.71 | $62.89 | $62.40 | $62.66 | $62.10 | 347,353 |
2024-09-13 | $62.27 | $62.50 | $62.12 | $62.48 | $61.92 | 180,239 |
2024-09-12 | $61.65 | $61.93 | $61.27 | $61.93 | $61.37 | 701,139 |
2024-09-11 | $61.06 | $61.55 | $60.37 | $61.47 | $60.92 | 113,568 |
2024-09-10 | $60.87 | $61.61 | $60.78 | $61.61 | $61.06 | 140,489 |
2024-09-09 | $60.12 | $60.81 | $60.00 | $60.71 | $60.17 | 108,992 |
2024-09-06 | $60.24 | $60.26 | $59.55 | $60.05 | $59.51 | 228,939 |
2024-09-05 | $60.75 | $61.00 | $60.15 | $60.24 | $59.70 | 119,788 |
2024-09-04 | $60.45 | $61.03 | $60.19 | $60.48 | $59.94 | 215,729 |
2024-09-03 | $60.22 | $60.62 | $60.12 | $60.45 | $59.91 | 665,868 |
2024-08-30 | $60.07 | $60.57 | $59.75 | $60.53 | $59.99 | 241,611 |
2024-08-29 | $60.09 | $60.09 | $59.59 | $59.81 | $59.27 | 101,386 |
2024-08-28 | $60.10 | $60.35 | $59.69 | $60.04 | $59.50 | 134,976 |
2024-08-27 | $59.77 | $60.26 | $59.55 | $60.22 | $59.68 | 110,028 |
2024-08-26 | $60.30 | $60.41 | $59.91 | $59.99 | $59.45 | 110,761 |
2024-08-23 | $59.21 | $60.17 | $59.14 | $59.99 | $59.45 | 315,502 |
2024-08-22 | $58.79 | $59.02 | $58.66 | $58.99 | $58.46 | 187,553 |
2024-08-21 | $58.56 | $58.77 | $58.21 | $58.72 | $58.19 | 122,917 |
2024-08-20 | $58.43 | $58.56 | $58.18 | $58.38 | $57.86 | 110,190 |
2024-08-19 | $57.96 | $58.46 | $57.96 | $58.46 | $57.94 | 225,235 |
2024-08-16 | $57.88 | $58.19 | $57.65 | $57.93 | $57.93 | 140,144 |
2024-08-15 | $58.38 | $58.38 | $57.79 | $58.02 | $58.02 | 209,892 |
2024-08-14 | $57.95 | $58.27 | $57.69 | $58.04 | $58.04 | 132,725 |
2024-08-13 | $57.63 | $57.85 | $57.34 | $57.74 | $57.74 | 165,993 |
2024-08-12 | $57.67 | $57.67 | $56.82 | $57.19 | $57.19 | 123,751 |
2024-08-09 | $57.50 | $57.82 | $57.04 | $57.77 | $57.77 | 80,599 |
2024-08-08 | $56.89 | $57.46 | $56.57 | $57.34 | $57.34 | 181,063 |
2024-08-07 | $57.45 | $58.01 | $56.68 | $56.75 | $56.75 | 624,128 |
2024-08-06 | $55.87 | $57.68 | $55.69 | $57.07 | $57.07 | 158,123 |
2024-08-05 | $56.01 | $57.21 | $55.65 | $55.69 | $55.69 | 447,841 |
2024-08-02 | $57.28 | $57.95 | $56.86 | $57.31 | $57.31 | 325,201 |
2024-08-01 | $57.31 | $57.91 | $56.96 | $57.53 | $57.53 | 175,605 |
2024-07-31 | $57.24 | $57.65 | $56.87 | $56.94 | $56.94 | 394,152 |
2024-07-30 | $57.07 | $57.31 | $56.83 | $57.15 | $57.15 | 304,698 |
2024-07-29 | $56.63 | $57.05 | $56.17 | $56.90 | $56.90 | 196,881 |
2024-07-26 | $55.91 | $56.74 | $55.79 | $56.59 | $56.59 | 134,988 |
2024-07-25 | $56.30 | $56.73 | $55.48 | $55.63 | $55.63 | 315,547 |
2024-07-24 | $57.07 | $57.38 | $56.12 | $56.18 | $56.18 | 114,480 |
2024-07-23 | $57.16 | $57.41 | $56.88 | $57.21 | $57.21 | 127,771 |
2024-07-22 | $56.70 | $57.25 | $56.25 | $57.21 | $57.21 | 90,989 |
2024-07-19 | $56.67 | $56.74 | $56.32 | $56.49 | $56.49 | 81,284 |
2024-07-18 | $56.83 | $57.78 | $56.44 | $56.55 | $56.55 | 251,220 |
2024-07-17 | $56.59 | $57.52 | $56.59 | $57.06 | $57.06 | 138,685 |
2024-07-16 | $56.29 | $56.68 | $56.09 | $56.64 | $56.64 | 127,718 |
2024-07-15 | $55.75 | $56.08 | $55.58 | $56.05 | $56.05 | 119,525 |
2024-07-12 | $55.60 | $55.91 | $55.48 | $55.58 | $55.58 | 200,706 |
2024-07-11 | $54.72 | $55.55 | $54.72 | $55.26 | $55.26 | 197,039 |
2024-07-10 | $53.77 | $54.05 | $53.54 | $54.02 | $54.02 | 217,614 |
2024-07-09 | $53.53 | $53.77 | $53.11 | $53.58 | $53.58 | 132,116 |
2024-07-08 | $53.57 | $53.77 | $53.39 | $53.54 | $53.54 | 218,072 |
2024-07-05 | $53.41 | $53.56 | $53.16 | $53.52 | $53.52 | 134,355 |
2024-07-03 | $53.53 | $53.75 | $53.30 | $53.32 | $53.32 | 191,749 |
2024-07-02 | $53.17 | $53.51 | $53.13 | $53.41 | $53.41 | 174,184 |
2024-07-01 | $53.49 | $53.62 | $52.75 | $53.07 | $53.07 | 257,390 |
2024-06-28 | $53.22 | $53.59 | $53.04 | $53.56 | $53.56 | 249,528 |
2024-06-27 | $52.62 | $53.01 | $52.46 | $52.99 | $52.99 | 448,846 |
2024-06-26 | $52.40 | $52.71 | $52.31 | $52.49 | $52.49 | 284,589 |
2024-06-25 | $53.28 | $53.28 | $52.39 | $52.59 | $52.59 | 146,299 |
2024-06-24 | $52.96 | $53.74 | $52.85 | $53.32 | $53.32 | 202,199 |
2024-06-21 | $52.84 | $52.97 | $52.53 | $52.89 | $52.89 | 221,871 |
2024-06-20 | $52.84 | $52.93 | $52.62 | $52.76 | $52.76 | 155,768 |
2024-06-18 | $52.82 | $53.07 | $52.73 | $52.99 | $52.99 | 193,154 |
2024-06-17 | $52.62 | $52.97 | $52.35 | $52.75 | $52.75 | 134,687 |
2024-06-14 | $52.60 | $52.93 | $52.32 | $52.81 | $52.81 | 104,830 |
2024-06-13 | $52.58 | $52.96 | $52.39 | $52.77 | $52.77 | 102,784 |
2024-06-12 | $53.16 | $53.52 | $52.45 | $52.53 | $52.53 | 130,404 |
2024-06-11 | $52.01 | $52.32 | $51.90 | $52.10 | $52.10 | 151,727 |
2024-06-10 | $52.20 | $52.72 | $51.91 | $52.54 | $52.25 | 116,324 |
2024-06-07 | $52.16 | $52.51 | $52.01 | $52.35 | $52.35 | 81,773 |
2024-06-06 | $52.41 | $52.78 | $52.24 | $52.77 | $52.77 | 100,749 |
2024-06-05 | $52.83 | $52.83 | $52.31 | $52.64 | $52.64 | 292,103 |
2024-06-04 | $52.06 | $52.92 | $52.06 | $52.65 | $52.65 | 278,627 |
2024-06-03 | $52.60 | $52.62 | $52.00 | $52.19 | $52.19 | 162,557 |
2024-05-31 | $51.73 | $52.40 | $51.54 | $52.40 | $52.40 | 267,705 |
2024-05-30 | $50.92 | $51.43 | $50.92 | $51.42 | $51.42 | 138,865 |
2024-05-29 | $50.73 | $50.93 | $50.46 | $50.70 | $50.70 | 169,145 |
2024-05-28 | $51.85 | $52.00 | $51.18 | $51.20 | $51.20 | 313,435 |
2024-05-24 | $51.75 | $51.75 | $51.46 | $51.47 | $51.47 | 107,737 |
2024-05-23 | $52.69 | $52.69 | $51.44 | $51.48 | $51.48 | 191,532 |
2024-05-22 | $52.86 | $53.12 | $52.45 | $52.55 | $52.55 | 141,426 |
2024-05-21 | $53.01 | $53.16 | $52.86 | $53.03 | $53.03 | 65,077 |
2024-05-20 | $53.24 | $53.47 | $53.03 | $53.04 | $53.04 | 97,035 |
2024-05-17 | $53.17 | $53.34 | $53.09 | $53.34 | $53.34 | 93,053 |
2024-05-16 | $53.43 | $53.48 | $53.20 | $53.23 | $53.23 | 378,748 |
2024-05-15 | $53.42 | $53.56 | $53.21 | $53.37 | $53.37 | 125,505 |
2024-05-14 | $52.54 | $52.93 | $52.41 | $52.70 | $52.70 | 110,127 |
2024-05-13 | $52.22 | $52.52 | $52.03 | $52.25 | $52.25 | 193,350 |
2024-05-10 | $52.36 | $52.36 | $51.91 | $52.04 | $52.04 | 81,746 |
2024-05-09 | $51.70 | $52.22 | $51.65 | $52.22 | $52.22 | 175,455 |
2024-05-08 | $51.38 | $51.38 | $51.08 | $51.12 | $51.12 | 168,738 |
2024-05-07 | $51.54 | $51.82 | $51.46 | $51.71 | $51.71 | 137,986 |
2024-05-06 | $51.46 | $51.54 | $50.99 | $51.19 | $51.19 | 213,210 |
2024-05-03 | $51.54 | $51.92 | $50.92 | $51.05 | $51.05 | 697,678 |
2024-05-02 | $50.54 | $50.84 | $49.99 | $50.71 | $50.71 | 214,718 |
2024-05-01 | $49.97 | $50.92 | $49.88 | $49.98 | $49.98 | 790,851 |
2024-04-30 | $50.44 | $50.72 | $50.04 | $50.04 | $50.04 | 543,657 |
2024-04-29 | $50.64 | $51.03 | $50.61 | $50.90 | $50.90 | 133,704 |
2024-04-26 | $50.51 | $50.86 | $50.33 | $50.33 | $50.33 | 209,574 |
2024-04-25 | $50.12 | $50.40 | $49.80 | $50.35 | $50.35 | 1,387,243 |
2024-04-24 | $50.34 | $50.70 | $50.04 | $50.59 | $50.59 | 142,014 |
2024-04-23 | $50.23 | $50.76 | $50.17 | $50.61 | $50.61 | 148,383 |
2024-04-22 | $49.87 | $50.22 | $49.50 | $50.11 | $50.11 | 385,234 |
2024-04-19 | $49.42 | $49.86 | $49.41 | $49.71 | $49.71 | 182,298 |
2024-04-18 | $49.51 | $49.67 | $49.12 | $49.39 | $49.39 | 681,452 |
2024-04-17 | $49.58 | $49.82 | $49.30 | $49.35 | $49.35 | 210,579 |
2024-04-16 | $50.12 | $50.12 | $49.56 | $49.75 | $49.75 | 356,514 |
2024-04-15 | $51.53 | $51.53 | $50.06 | $50.37 | $50.37 | 179,670 |
2024-04-12 | $51.56 | $51.63 | $51.00 | $51.21 | $51.21 | 142,170 |
2024-04-11 | $51.95 | $52.06 | $51.31 | $51.75 | $51.75 | 107,567 |
2024-04-10 | $52.33 | $52.33 | $51.33 | $51.61 | $51.61 | 381,362 |
2024-04-09 | $53.22 | $53.70 | $53.13 | $53.70 | $53.70 | 209,276 |
2024-04-08 | $52.42 | $53.05 | $52.42 | $53.03 | $53.03 | 107,631 |
2024-04-05 | $51.78 | $52.33 | $51.67 | $52.22 | $52.22 | 160,418 |
2024-04-04 | $52.64 | $52.94 | $51.78 | $51.95 | $51.95 | 108,569 |
2024-04-03 | $52.17 | $52.34 | $51.90 | $52.21 | $52.21 | 198,603 |
2024-04-02 | $52.48 | $52.52 | $52.01 | $52.19 | $52.19 | 163,737 |
2024-04-01 | $53.97 | $53.97 | $52.86 | $52.89 | $52.89 | 165,360 |
2024-03-28 | $53.48 | $53.94 | $53.48 | $53.80 | $53.80 | 153,668 |
2024-03-27 | $52.47 | $53.38 | $52.42 | $53.38 | $53.38 | 441,868 |
2024-03-26 | $52.24 | $52.34 | $51.92 | $51.97 | $51.97 | 207,727 |
2024-03-25 | $52.55 | $52.75 | $52.12 | $52.12 | $52.12 | 170,674 |
2024-03-22 | $53.25 | $53.43 | $52.52 | $52.54 | $52.54 | 259,346 |
2024-03-21 | $53.09 | $53.46 | $52.90 | $53.30 | $53.30 | 227,951 |
2024-03-20 | $52.48 | $53.32 | $52.27 | $53.20 | $52.93 | 165,497 |
2024-03-19 | $52.77 | $53.02 | $52.49 | $52.85 | $52.58 | 152,394 |
2024-03-18 | $52.86 | $53.08 | $52.72 | $52.80 | $52.53 | 123,650 |
2024-03-15 | $52.56 | $52.98 | $52.44 | $52.80 | $52.53 | 111,992 |
2024-03-14 | $53.57 | $53.58 | $52.42 | $52.90 | $52.63 | 85,412 |
2024-03-13 | $53.93 | $54.20 | $53.61 | $53.69 | $53.42 | 126,062 |
2024-03-12 | $54.01 | $54.19 | $53.59 | $54.00 | $53.72 | 103,992 |
2024-03-11 | $54.28 | $54.51 | $53.85 | $54.07 | $53.79 | 147,010 |
2024-03-08 | $54.08 | $54.50 | $54.08 | $54.32 | $54.04 | 117,407 |
2024-03-07 | $53.95 | $54.03 | $53.45 | $53.74 | $53.47 | 95,918 |
2024-03-06 | $53.75 | $53.83 | $53.40 | $53.69 | $53.42 | 73,978 |
2024-03-05 | $53.90 | $54.10 | $53.17 | $53.40 | $53.13 | 257,380 |
2024-03-04 | $53.42 | $54.10 | $53.06 | $54.09 | $53.81 | 280,882 |
2024-03-01 | $52.98 | $53.58 | $52.38 | $53.56 | $53.56 | 190,723 |
2024-02-29 | $53.02 | $53.28 | $52.81 | $52.97 | $52.97 | 159,017 |
2024-02-28 | $52.16 | $53.11 | $52.02 | $52.70 | $52.70 | 160,293 |
2024-02-27 | $52.56 | $52.75 | $52.30 | $52.35 | $52.35 | 159,646 |
2024-02-26 | $52.76 | $52.95 | $52.18 | $52.20 | $52.20 | 259,791 |
2024-02-23 | $53.02 | $53.19 | $52.77 | $52.77 | $52.77 | 115,504 |
2024-02-22 | $52.98 | $53.16 | $52.84 | $52.97 | $52.97 | 334,186 |
2024-02-21 | $52.44 | $52.92 | $52.43 | $52.87 | $52.87 | 175,138 |
2024-02-20 | $52.35 | $52.65 | $52.00 | $52.46 | $52.46 | 312,162 |
2024-02-16 | $52.41 | $52.84 | $52.16 | $52.57 | $52.57 | 220,902 |
2024-02-15 | $52.08 | $53.04 | $52.08 | $52.98 | $52.98 | 142,036 |
2024-02-14 | $51.67 | $52.07 | $51.40 | $51.74 | $51.74 | 142,801 |
2024-02-13 | $51.20 | $51.39 | $50.67 | $51.37 | $51.37 | 168,514 |
2024-02-12 | $52.46 | $52.76 | $52.28 | $52.36 | $52.36 | 204,594 |
2024-02-09 | $52.36 | $52.56 | $51.85 | $52.43 | $52.43 | 115,978 |
2024-02-08 | $51.78 | $52.55 | $51.78 | $52.37 | $52.37 | 257,735 |
2024-02-07 | $52.10 | $52.26 | $51.57 | $51.87 | $51.87 | 302,471 |
2024-02-06 | $51.43 | $52.09 | $51.21 | $52.02 | $52.02 | 172,831 |
2024-02-05 | $51.70 | $51.75 | $51.16 | $51.33 | $51.33 | 426,395 |
2024-02-02 | $52.33 | $52.64 | $51.48 | $52.34 | $52.34 | 340,566 |
2024-02-01 | $51.97 | $52.90 | $51.59 | $52.87 | $52.87 | 372,063 |
2024-01-31 | $52.72 | $52.99 | $51.87 | $51.95 | $51.95 | 398,917 |
2024-01-30 | $52.72 | $52.95 | $52.39 | $52.51 | $52.51 | 305,618 |
2024-01-29 | $52.64 | $53.08 | $52.53 | $52.96 | $52.96 | 278,726 |
2024-01-26 | $52.89 | $52.99 | $52.53 | $52.61 | $52.61 | 225,057 |
2024-01-25 | $52.79 | $52.99 | $52.47 | $52.72 | $52.72 | 169,686 |
2024-01-24 | $53.42 | $53.43 | $52.11 | $52.20 | $52.20 | 601,339 |
2024-01-23 | $53.42 | $53.58 | $52.67 | $52.89 | $52.89 | 247,155 |
2024-01-22 | $53.25 | $53.73 | $53.05 | $53.22 | $53.22 | 404,068 |
2024-01-19 | $52.40 | $53.15 | $52.05 | $52.95 | $52.95 | 279,214 |
2024-01-18 | $52.70 | $52.77 | $51.90 | $52.24 | $52.24 | 387,824 |
2024-01-17 | $53.00 | $53.58 | $52.08 | $52.64 | $52.64 | 351,845 |
2024-01-16 | $53.67 | $53.91 | $53.49 | $53.68 | $53.68 | 312,057 |
2024-01-12 | $54.10 | $54.28 | $53.65 | $54.00 | $54.00 | 323,391 |
2024-01-11 | $54.02 | $54.02 | $53.38 | $53.63 | $53.63 | 212,013 |
2024-01-10 | $54.02 | $54.36 | $53.88 | $54.12 | $54.12 | 271,641 |
2024-01-09 | $53.82 | $54.10 | $53.46 | $53.92 | $53.92 | 384,507 |
2024-01-08 | $53.43 | $54.26 | $53.32 | $54.19 | $54.19 | 335,556 |
2024-01-05 | $53.18 | $53.84 | $52.82 | $53.38 | $53.38 | 120,743 |
2024-01-04 | $53.51 | $53.88 | $53.26 | $53.45 | $53.45 | 446,178 |
2024-01-03 | $54.43 | $54.43 | $53.46 | $53.58 | $53.58 | 347,170 |
2024-01-02 | $54.11 | $54.94 | $53.96 | $54.81 | $54.81 | 364,581 |
2023-12-29 | $54.79 | $54.84 | $54.25 | $54.29 | $54.29 | 663,851 |
2023-12-28 | $54.47 | $55.00 | $54.47 | $55.00 | $55.00 | 225,457 |
2023-12-27 | $54.46 | $54.63 | $54.15 | $54.54 | $54.54 | 246,901 |
2023-12-26 | $53.96 | $54.49 | $53.86 | $54.38 | $54.38 | 198,808 |
2023-12-22 | $53.90 | $54.33 | $53.67 | $53.90 | $53.90 | 436,528 |
2023-12-21 | $53.74 | $53.81 | $53.09 | $53.73 | $53.73 | 186,101 |
2023-12-20 | $54.05 | $54.39 | $53.24 | $53.24 | $53.24 | 412,005 |
2023-12-19 | $54.55 | $54.74 | $54.40 | $54.62 | $54.06 | 411,824 |
2023-12-18 | $54.66 | $54.66 | $54.16 | $54.16 | $53.60 | 461,386 |
2023-12-15 | $55.18 | $55.18 | $53.96 | $54.36 | $53.80 | 550,049 |
2023-12-14 | $54.49 | $55.40 | $54.49 | $55.20 | $54.63 | 361,046 |
2023-12-13 | $51.64 | $53.74 | $51.49 | $53.57 | $53.02 | 322,922 |
2023-12-12 | $51.60 | $51.78 | $51.27 | $51.59 | $51.06 | 267,035 |
2023-12-11 | $51.14 | $51.58 | $51.14 | $51.57 | $51.04 | 364,075 |
2023-12-08 | $51.09 | $51.35 | $50.81 | $51.35 | $50.82 | 278,941 |
2023-12-07 | $51.05 | $51.42 | $50.92 | $51.25 | $50.72 | 226,796 |
2023-12-06 | $51.53 | $51.91 | $51.07 | $51.07 | $50.54 | 312,096 |
2023-12-05 | $51.39 | $51.46 | $51.04 | $51.32 | $50.79 | 224,125 |
2023-12-04 | $50.92 | $51.72 | $50.89 | $51.72 | $51.19 | 501,348 |
2023-12-01 | $49.80 | $51.21 | $49.74 | $51.21 | $50.68 | 720,158 |
2023-11-30 | $49.55 | $49.93 | $49.31 | $49.88 | $49.37 | 466,173 |
2023-11-29 | $49.58 | $50.01 | $49.38 | $49.44 | $48.93 | 256,407 |
2023-11-28 | $48.81 | $49.29 | $48.59 | $49.21 | $48.70 | 502,048 |
2023-11-27 | $48.89 | $49.23 | $48.64 | $49.01 | $48.50 | 481,593 |
2023-11-24 | $48.72 | $48.93 | $48.44 | $48.93 | $48.42 | 85,644 |
2023-11-22 | $48.92 | $49.00 | $48.54 | $48.73 | $48.23 | 195,664 |
2023-11-21 | $48.64 | $48.67 | $48.39 | $48.56 | $48.06 | 394,233 |
2023-11-20 | $48.43 | $48.84 | $48.04 | $48.84 | $48.34 | 326,465 |
2023-11-17 | $48.91 | $48.91 | $48.26 | $48.47 | $47.97 | 307,849 |
2023-11-16 | $48.72 | $48.85 | $48.40 | $48.49 | $47.99 | 259,935 |
2023-11-15 | $48.62 | $49.10 | $48.59 | $48.66 | $48.16 | 283,723 |
2023-11-14 | $47.55 | $49.07 | $47.55 | $48.63 | $48.13 | 297,550 |
2023-11-13 | $46.38 | $46.38 | $45.98 | $46.15 | $45.67 | 290,214 |
2023-11-10 | $46.51 | $46.71 | $46.14 | $46.63 | $46.15 | 167,464 |
2023-11-09 | $47.13 | $47.13 | $46.11 | $46.16 | $45.68 | 204,540 |
2023-11-08 | $46.86 | $47.11 | $46.74 | $46.96 | $46.48 | 623,125 |
2023-11-07 | $47.07 | $47.07 | $46.61 | $46.66 | $46.18 | 295,422 |
2023-11-06 | $47.71 | $47.76 | $46.90 | $47.14 | $46.65 | 276,554 |
2023-11-03 | $47.50 | $48.44 | $47.50 | $47.82 | $47.33 | 214,164 |
2023-11-02 | $46.20 | $46.97 | $46.20 | $46.88 | $46.40 | 273,575 |
2023-11-01 | $45.10 | $45.45 | $44.85 | $45.42 | $44.95 | 379,418 |
2023-10-31 | $44.54 | $45.12 | $44.23 | $45.08 | $44.61 | 671,220 |
2023-10-30 | $44.43 | $44.71 | $43.76 | $44.35 | $43.89 | 331,102 |
2023-10-27 | $45.02 | $45.02 | $43.97 | $44.09 | $43.63 | 483,028 |
2023-10-26 | $44.48 | $45.13 | $44.48 | $44.90 | $44.44 | 616,231 |
2023-10-25 | $45.00 | $45.10 | $44.27 | $44.31 | $43.85 | 1,404,084 |
2023-10-24 | $45.08 | $45.47 | $45.00 | $45.30 | $44.83 | 637,254 |
2023-10-23 | $44.94 | $45.44 | $44.76 | $44.82 | $44.36 | 1,373,933 |
2023-10-20 | $45.68 | $46.07 | $45.29 | $45.31 | $44.84 | 204,081 |
2023-10-19 | $46.47 | $46.74 | $45.59 | $45.67 | $45.20 | 235,812 |
2023-10-18 | $47.29 | $47.35 | $46.67 | $46.69 | $46.21 | 191,943 |
2023-10-17 | $47.22 | $48.30 | $47.22 | $47.68 | $47.19 | 279,612 |
2023-10-16 | $47.28 | $47.73 | $46.93 | $47.62 | $47.13 | 249,434 |
2023-10-13 | $47.48 | $47.48 | $46.78 | $47.06 | $46.57 | 169,599 |
2023-10-12 | $47.78 | $47.80 | $46.99 | $47.20 | $46.71 | 168,868 |
2023-10-11 | $47.47 | $47.98 | $47.40 | $47.89 | $47.40 | 173,710 |
2023-10-10 | $46.93 | $47.56 | $46.69 | $47.17 | $46.68 | 187,664 |
2023-10-09 | $45.99 | $47.04 | $45.99 | $46.92 | $46.44 | 361,558 |
2023-10-06 | $45.94 | $46.64 | $45.43 | $46.33 | $46.33 | 189,106 |
2023-10-05 | $45.99 | $46.33 | $45.80 | $46.24 | $46.24 | 400,200 |
2023-10-04 | $45.70 | $46.07 | $45.17 | $46.03 | $46.03 | 504,489 |
2023-10-03 | $46.00 | $46.16 | $45.29 | $45.47 | $45.47 | 724,329 |
2023-10-02 | $47.03 | $47.27 | $45.98 | $46.27 | $46.27 | 709,120 |
2023-09-29 | $47.66 | $47.92 | $46.89 | $47.18 | $47.18 | 233,591 |
2023-09-28 | $46.69 | $47.26 | $46.69 | $47.08 | $47.08 | 354,898 |
2023-09-27 | $47.14 | $47.42 | $46.43 | $46.60 | $46.60 | 493,600 |
2023-09-26 | $47.53 | $47.60 | $46.72 | $46.92 | $46.92 | 332,812 |
2023-09-25 | $48.26 | $48.47 | $48.10 | $48.41 | $47.81 | 289,954 |
2023-09-22 | $48.84 | $49.18 | $48.45 | $48.49 | $48.49 | 577,476 |
2023-09-21 | $50.18 | $50.18 | $48.79 | $48.79 | $48.79 | 395,202 |
2023-09-20 | $50.71 | $51.12 | $50.47 | $50.51 | $50.51 | 151,207 |
2023-09-19 | $50.60 | $50.78 | $50.29 | $50.38 | $50.38 | 164,386 |
2023-09-18 | $51.10 | $51.13 | $50.55 | $50.55 | $50.55 | 141,232 |
2023-09-15 | $51.13 | $51.24 | $50.93 | $51.11 | $51.11 | 170,796 |
2023-09-14 | $50.68 | $51.39 | $50.68 | $51.30 | $51.30 | 137,543 |
2023-09-13 | $50.78 | $50.84 | $50.20 | $50.35 | $50.35 | 88,880 |
2023-09-12 | $50.59 | $50.90 | $50.49 | $50.82 | $50.82 | 121,208 |
2023-09-11 | $50.86 | $50.88 | $50.46 | $50.75 | $50.75 | 89,235 |
2023-09-08 | $50.90 | $51.06 | $50.59 | $50.65 | $50.65 | 159,284 |
2023-09-07 | $50.53 | $51.12 | $50.51 | $50.89 | $50.89 | 125,482 |
2023-09-06 | $50.60 | $50.76 | $50.19 | $50.60 | $50.60 | 451,079 |
2023-09-05 | $51.19 | $51.21 | $50.59 | $50.61 | $50.61 | 405,869 |
2023-09-01 | $51.59 | $51.70 | $51.20 | $51.30 | $51.30 | 99,607 |
2023-08-31 | $51.74 | $51.74 | $51.21 | $51.23 | $51.23 | 295,769 |
2023-08-30 | $51.41 | $51.72 | $51.34 | $51.62 | $51.62 | 126,280 |
2023-08-29 | $50.83 | $51.43 | $50.60 | $51.43 | $51.43 | 85,152 |
2023-08-28 | $50.53 | $51.14 | $50.53 | $50.80 | $50.80 | 91,171 |
2023-08-25 | $50.49 | $50.69 | $50.16 | $50.35 | $50.35 | 201,257 |
2023-08-24 | $50.54 | $51.23 | $50.27 | $50.27 | $50.27 | 189,938 |
2023-08-23 | $49.87 | $50.57 | $49.87 | $50.50 | $50.50 | 152,836 |
2023-08-22 | $49.77 | $49.89 | $49.57 | $49.75 | $49.75 | 229,156 |
2023-08-21 | $49.95 | $49.95 | $49.19 | $49.52 | $49.52 | 216,087 |
2023-08-18 | $49.55 | $50.11 | $49.42 | $49.98 | $49.98 | 294,963 |
2023-08-17 | $50.33 | $50.62 | $49.81 | $49.81 | $49.81 | 2,665,263 |
2023-08-16 | $50.60 | $50.75 | $50.21 | $50.27 | $50.27 | 175,156 |
2023-08-15 | $50.87 | $51.00 | $50.53 | $50.64 | $50.64 | 184,321 |
2023-08-14 | $51.54 | $51.54 | $51.09 | $51.27 | $51.27 | 79,037 |
2023-08-11 | $51.37 | $51.71 | $51.29 | $51.62 | $51.62 | 105,746 |
2023-08-10 | $52.01 | $52.35 | $51.39 | $51.57 | $51.57 | 110,866 |
2023-08-09 | $51.78 | $52.07 | $51.48 | $51.81 | $51.81 | 77,550 |
2023-08-08 | $51.90 | $51.93 | $51.48 | $51.77 | $51.77 | 94,314 |
2023-08-07 | $51.58 | $52.32 | $51.58 | $52.29 | $52.29 | 179,042 |
2023-08-04 | $51.80 | $52.29 | $51.31 | $51.51 | $51.51 | 109,407 |
2023-08-03 | $52.06 | $52.06 | $51.19 | $51.93 | $51.93 | 218,220 |
2023-08-02 | $52.33 | $52.59 | $52.18 | $52.51 | $52.51 | 86,103 |
2023-08-01 | $52.76 | $53.01 | $52.43 | $52.69 | $52.69 | 464,158 |
2023-07-31 | $52.69 | $53.24 | $52.60 | $52.91 | $52.91 | 254,444 |
2023-07-28 | $53.04 | $53.30 | $52.46 | $52.62 | $52.62 | 113,445 |
2023-07-27 | $53.98 | $54.07 | $52.55 | $52.58 | $52.58 | 83,424 |
2023-07-26 | $53.49 | $53.93 | $53.49 | $53.80 | $53.80 | 162,251 |
2023-07-25 | $53.79 | $54.05 | $53.48 | $53.49 | $53.49 | 137,280 |
2023-07-24 | $53.64 | $54.09 | $53.59 | $53.94 | $53.94 | 120,756 |
2023-07-21 | $53.48 | $53.82 | $53.34 | $53.62 | $53.62 | 185,255 |
2023-07-20 | $53.19 | $53.35 | $52.69 | $53.31 | $53.31 | 230,580 |
2023-07-19 | $52.91 | $53.30 | $52.81 | $53.12 | $53.12 | 156,773 |
2023-07-18 | $53.14 | $53.14 | $52.19 | $52.54 | $52.54 | 332,878 |
2023-07-17 | $53.04 | $53.23 | $52.88 | $53.04 | $53.04 | 96,054 |
2023-07-14 | $53.00 | $53.14 | $52.69 | $53.10 | $53.10 | 215,340 |
2023-07-13 | $52.90 | $53.14 | $52.50 | $53.14 | $53.14 | 66,632 |
2023-07-12 | $53.12 | $53.33 | $52.74 | $52.74 | $52.74 | 163,082 |
2023-07-11 | $51.92 | $52.58 | $51.81 | $52.54 | $52.54 | 85,949 |
2023-07-10 | $51.43 | $51.81 | $51.31 | $51.79 | $51.79 | 115,926 |
2023-07-07 | $51.65 | $51.90 | $51.33 | $51.52 | $51.52 | 164,007 |
2023-07-06 | $51.39 | $51.76 | $50.67 | $51.68 | $51.68 | 108,957 |
2023-07-05 | $51.85 | $52.45 | $51.37 | $52.00 | $52.00 | 350,189 |
2023-07-03 | $51.60 | $52.29 | $51.28 | $52.04 | $52.04 | 854,858 |
2023-06-30 | $51.53 | $51.71 | $50.71 | $51.41 | $51.41 | 176,701 |
2023-06-29 | $50.43 | $51.17 | $50.35 | $51.15 | $51.15 | 132,684 |
2023-06-28 | $50.68 | $50.73 | $50.20 | $50.53 | $50.53 | 191,070 |
2023-06-27 | $50.16 | $50.86 | $49.97 | $50.72 | $50.72 | 165,539 |
2023-06-26 | $48.85 | $50.16 | $48.85 | $50.13 | $50.13 | 306,077 |
2023-06-23 | $49.29 | $49.66 | $48.84 | $48.88 | $48.88 | 298,848 |
2023-06-22 | $50.35 | $50.37 | $49.37 | $49.64 | $49.64 | 204,924 |
2023-06-21 | $50.57 | $50.61 | $50.09 | $50.39 | $50.39 | 121,709 |
2023-06-20 | $51.14 | $51.14 | $50.36 | $50.71 | $50.71 | 115,129 |
2023-06-16 | $51.31 | $51.66 | $51.17 | $51.30 | $51.30 | 99,704 |
2023-06-15 | $50.93 | $51.30 | $50.56 | $51.25 | $51.25 | 244,410 |
2023-06-14 | $51.07 | $51.40 | $50.73 | $51.12 | $51.12 | 3,444,154 |
2023-06-13 | $50.65 | $51.00 | $50.49 | $50.84 | $50.84 | 192,241 |
2023-06-12 | $50.69 | $50.69 | $50.23 | $50.59 | $50.59 | 132,013 |
2023-06-09 | $50.90 | $51.03 | $50.56 | $50.69 | $50.69 | 99,006 |
2023-06-08 | $51.12 | $51.12 | $50.44 | $50.89 | $50.89 | 297,849 |
2023-06-07 | $50.48 | $51.43 | $50.35 | $51.27 | $51.27 | 281,474 |
2023-06-06 | $50.26 | $50.72 | $50.07 | $50.57 | $50.30 | 350,119 |
2023-06-05 | $50.30 | $50.59 | $50.02 | $50.12 | $49.85 | 172,621 |
2023-06-02 | $49.65 | $50.48 | $49.59 | $50.40 | $50.13 | 298,051 |
2023-06-01 | $49.21 | $49.42 | $48.61 | $49.19 | $48.93 | 229,127 |
2023-05-31 | $48.86 | $49.29 | $48.77 | $49.22 | $48.96 | 282,760 |
2023-05-30 | $48.94 | $49.37 | $48.84 | $48.92 | $48.66 | 176,032 |
2023-05-26 | $48.15 | $48.81 | $47.95 | $48.71 | $48.71 | 137,853 |
2023-05-25 | $48.15 | $48.37 | $47.61 | $48.03 | $48.03 | 184,787 |
2023-05-24 | $48.90 | $48.97 | $48.01 | $48.10 | $48.10 | 233,751 |
2023-05-23 | $49.35 | $49.84 | $49.07 | $49.12 | $49.12 | 136,253 |
2023-05-22 | $49.31 | $49.72 | $49.00 | $49.47 | $49.47 | 144,515 |
2023-05-19 | $49.41 | $49.77 | $49.00 | $49.22 | $49.22 | 242,585 |
2023-05-18 | $49.37 | $49.57 | $48.99 | $49.24 | $49.24 | 116,239 |
2023-05-17 | $49.28 | $49.63 | $48.89 | $49.54 | $49.54 | 166,715 |
2023-05-16 | $50.19 | $50.19 | $48.97 | $48.97 | $48.97 | 159,398 |
2023-05-15 | $50.32 | $50.56 | $50.08 | $50.29 | $50.29 | 96,051 |
2023-05-12 | $50.46 | $50.52 | $49.92 | $50.29 | $50.29 | 262,221 |
2023-05-11 | $50.65 | $50.65 | $50.10 | $50.39 | $50.39 | 155,819 |
2023-05-10 | $50.92 | $51.14 | $50.41 | $50.94 | $50.94 | 241,717 |
2023-05-09 | $50.57 | $50.75 | $50.00 | $50.53 | $50.53 | 81,978 |
2023-05-08 | $50.89 | $51.07 | $50.68 | $50.80 | $50.80 | 129,864 |
2023-05-05 | $50.48 | $51.09 | $50.48 | $50.98 | $50.98 | 83,686 |
2023-05-04 | $49.60 | $50.41 | $49.35 | $50.13 | $50.13 | 155,552 |
2023-05-03 | $49.87 | $50.52 | $49.53 | $49.68 | $49.68 | 329,751 |
2023-05-02 | $50.35 | $50.46 | $49.30 | $49.76 | $49.76 | 162,635 |
2023-05-01 | $50.65 | $51.05 | $50.39 | $50.45 | $50.45 | 163,590 |
2023-04-28 | $50.12 | $50.99 | $50.12 | $50.81 | $50.81 | 108,553 |
2023-04-27 | $49.13 | $50.25 | $49.13 | $50.08 | $50.08 | 127,023 |
2023-04-26 | $49.41 | $49.79 | $48.97 | $49.06 | $49.06 | 184,170 |
2023-04-25 | $49.65 | $49.82 | $49.44 | $49.50 | $49.50 | 133,413 |
2023-04-24 | $50.15 | $50.26 | $49.55 | $49.96 | $49.96 | 93,283 |
2023-04-21 | $50.06 | $50.37 | $49.64 | $50.11 | $50.11 | 221,293 |
2023-04-20 | $50.04 | $50.15 | $49.72 | $49.95 | $49.95 | 105,489 |
2023-04-19 | $49.79 | $50.44 | $49.56 | $50.30 | $50.30 | 190,999 |
2023-04-18 | $50.26 | $50.26 | $49.78 | $49.96 | $49.96 | 319,537 |
2023-04-17 | $49.03 | $50.13 | $49.03 | $50.13 | $50.13 | 206,549 |
2023-04-14 | $49.79 | $50.12 | $48.65 | $48.98 | $48.98 | 292,653 |
2023-04-13 | $50.04 | $50.04 | $49.23 | $49.70 | $49.70 | 164,172 |
2023-04-12 | $50.69 | $50.79 | $49.97 | $50.03 | $50.03 | 309,225 |
2023-04-11 | $50.25 | $50.73 | $50.09 | $50.29 | $50.29 | 180,170 |
2023-04-10 | $49.65 | $50.16 | $49.38 | $50.16 | $50.16 | 104,038 |
2023-04-06 | $49.79 | $49.96 | $49.38 | $49.96 | $49.96 | 105,256 |
2023-04-05 | $49.81 | $50.06 | $49.49 | $49.59 | $49.59 | 340,918 |
2023-04-04 | $50.14 | $50.21 | $49.59 | $49.95 | $49.95 | 108,214 |
2023-04-03 | $50.38 | $50.89 | $49.80 | $50.06 | $50.06 | 160,711 |
2023-03-31 | $49.45 | $50.44 | $49.45 | $50.40 | $50.40 | 266,002 |
2023-03-30 | $49.07 | $49.41 | $49.03 | $49.29 | $49.29 | 221,719 |
2023-03-29 | $48.14 | $48.71 | $48.14 | $48.67 | $48.67 | 350,905 |
2023-03-28 | $47.44 | $47.78 | $47.17 | $47.62 | $47.62 | 168,589 |
2023-03-27 | $47.89 | $48.12 | $47.60 | $47.67 | $47.67 | 241,124 |
2023-03-24 | $46.17 | $47.57 | $46.11 | $47.53 | $47.53 | 674,923 |
2023-03-23 | $46.96 | $47.55 | $46.26 | $46.44 | $46.44 | 331,159 |
2023-03-22 | $48.66 | $48.66 | $46.97 | $46.97 | $46.67 | 383,003 |
2023-03-21 | $49.43 | $49.55 | $48.49 | $48.90 | $48.58 | 264,906 |
2023-03-20 | $48.59 | $49.22 | $48.36 | $49.03 | $48.71 | 223,106 |
2023-03-17 | $49.37 | $49.37 | $48.38 | $48.39 | $48.08 | 157,201 |
2023-03-16 | $49.46 | $49.92 | $48.77 | $49.61 | $49.29 | 154,328 |
2023-03-15 | $49.44 | $50.01 | $49.09 | $49.91 | $49.59 | 228,968 |
2023-03-14 | $50.33 | $50.64 | $49.56 | $50.03 | $49.71 | 272,675 |
2023-03-13 | $48.54 | $50.12 | $48.52 | $49.54 | $49.22 | 232,570 |
2023-03-10 | $50.89 | $50.90 | $48.79 | $48.98 | $48.98 | 476,190 |
2023-03-09 | $52.28 | $52.30 | $50.85 | $50.95 | $50.95 | 224,839 |
2023-03-08 | $51.69 | $52.46 | $51.58 | $52.16 | $52.16 | 152,684 |
2023-03-07 | $52.77 | $52.82 | $51.52 | $51.64 | $51.64 | 136,698 |
2023-03-06 | $53.02 | $53.15 | $52.67 | $52.75 | $52.75 | 72,538 |
2023-03-03 | $52.43 | $52.97 | $52.38 | $52.86 | $52.86 | 140,302 |
2023-03-02 | $51.08 | $52.13 | $51.00 | $52.06 | $52.06 | 172,560 |
2023-03-01 | $51.69 | $51.79 | $50.96 | $51.37 | $51.37 | 711,150 |
2023-02-28 | $52.29 | $52.84 | $52.04 | $52.04 | $52.04 | 368,906 |
2023-02-27 | $52.60 | $52.95 | $52.01 | $52.23 | $52.23 | 119,457 |
2023-02-24 | $52.36 | $52.43 | $51.91 | $52.19 | $52.19 | 185,845 |
2023-02-23 | $52.98 | $53.10 | $52.37 | $52.91 | $52.91 | 415,115 |
2023-02-22 | $53.10 | $53.24 | $52.35 | $52.57 | $52.57 | 3,898,222 |
2023-02-21 | $53.49 | $53.55 | $52.76 | $52.96 | $52.96 | 187,325 |
2023-02-17 | $53.82 | $54.07 | $53.33 | $53.88 | $53.88 | 104,928 |
2023-02-16 | $53.87 | $54.45 | $53.35 | $54.07 | $54.07 | 178,472 |
2023-02-15 | $54.00 | $54.49 | $53.86 | $54.47 | $54.47 | 87,010 |
2023-02-14 | $54.50 | $55.00 | $54.05 | $54.30 | $54.30 | 178,606 |
2023-02-13 | $54.38 | $54.88 | $54.34 | $54.74 | $54.74 | 962,081 |
2023-02-10 | $53.90 | $54.38 | $53.56 | $54.24 | $54.24 | 174,555 |
2023-02-09 | $55.05 | $55.20 | $53.93 | $54.03 | $54.03 | 93,665 |
2023-02-08 | $54.62 | $54.95 | $54.49 | $54.67 | $54.67 | 101,343 |
2023-02-07 | $54.73 | $55.16 | $54.23 | $54.81 | $54.81 | 230,102 |
2023-02-06 | $54.85 | $55.08 | $54.45 | $54.98 | $54.98 | 4,702,457 |
2023-02-03 | $55.56 | $55.56 | $54.66 | $55.29 | $55.29 | 112,116 |
2023-02-02 | $55.36 | $56.75 | $55.36 | $56.28 | $56.28 | 148,566 |
2023-02-01 | $54.59 | $55.33 | $53.82 | $54.95 | $54.95 | 624,613 |
2023-01-31 | $53.64 | $54.82 | $53.50 | $54.74 | $54.74 | 396,918 |
2023-01-30 | $54.02 | $54.42 | $53.62 | $53.62 | $53.62 | 189,478 |
2023-01-27 | $53.48 | $54.55 | $53.48 | $54.37 | $54.37 | 127,938 |
2023-01-26 | $53.41 | $53.59 | $53.09 | $53.56 | $53.56 | 107,100 |
2023-01-25 | $52.87 | $53.12 | $52.63 | $53.08 | $53.08 | 125,157 |
2023-01-24 | $52.92 | $53.31 | $52.09 | $53.17 | $53.17 | 175,882 |
2023-01-23 | $52.49 | $53.14 | $52.24 | $52.91 | $52.91 | 288,463 |
2023-01-20 | $51.85 | $52.44 | $51.29 | $52.42 | $52.42 | 541,089 |
2023-01-19 | $51.79 | $52.37 | $51.74 | $51.74 | $51.74 | 386,492 |
2023-01-18 | $52.92 | $53.05 | $51.97 | $52.07 | $52.07 | 186,129 |
2023-01-17 | $52.49 | $52.92 | $52.40 | $52.65 | $52.65 | 445,198 |
2023-01-13 | $52.35 | $52.59 | $52.13 | $52.42 | $52.42 | 285,904 |
2023-01-12 | $52.40 | $52.88 | $51.95 | $52.83 | $52.83 | 171,756 |
2023-01-11 | $50.59 | $52.13 | $50.59 | $52.09 | $52.09 | 187,269 |
2023-01-10 | $50.18 | $50.28 | $49.67 | $50.28 | $50.28 | 150,633 |
2023-01-09 | $50.50 | $50.75 | $50.00 | $50.24 | $50.24 | 344,344 |
2023-01-06 | $49.29 | $50.43 | $49.17 | $50.29 | $50.29 | 163,596 |
2023-01-05 | $49.96 | $49.96 | $48.90 | $48.99 | $48.99 | 362,792 |
2023-01-04 | $49.70 | $50.83 | $49.70 | $50.36 | $50.36 | 506,226 |
2023-01-03 | $49.84 | $50.26 | $48.85 | $49.31 | $49.31 | 337,807 |
2022-12-30 | $49.41 | $49.57 | $48.87 | $49.45 | $49.45 | 459,330 |
2022-12-29 | $49.07 | $49.84 | $48.96 | $49.69 | $49.69 | 552,798 |
2022-12-28 | $49.71 | $49.88 | $48.62 | $48.68 | $48.68 | 386,383 |
2022-12-27 | $49.59 | $49.75 | $49.20 | $49.58 | $49.58 | 552,280 |
2022-12-23 | $49.10 | $49.62 | $48.81 | $49.62 | $49.62 | 359,076 |
2022-12-22 | $48.99 | $49.20 | $48.27 | $49.18 | $49.18 | 340,649 |
2022-12-21 | $49.36 | $49.96 | $49.25 | $49.42 | $49.42 | 273,394 |
2022-12-20 | $49.00 | $49.28 | $48.49 | $49.01 | $49.01 | 661,282 |
2022-12-19 | $49.75 | $49.75 | $48.84 | $49.17 | $49.17 | 441,392 |
2022-12-16 | $50.49 | $50.49 | $49.17 | $49.73 | $49.73 | 641,412 |
2022-12-15 | $51.28 | $51.54 | $50.83 | $51.14 | $51.14 | 343,094 |
2022-12-14 | $51.96 | $52.68 | $51.53 | $51.78 | $51.78 | 294,926 |
2022-12-13 | $52.69 | $52.81 | $51.43 | $52.03 | $52.03 | 398,825 |
2022-12-12 | $51.54 | $51.82 | $51.02 | $51.78 | $51.23 | 347,172 |
2022-12-09 | $51.40 | $51.91 | $51.40 | $51.42 | $51.42 | 429,088 |
2022-12-08 | $51.35 | $52.07 | $51.35 | $51.63 | $51.63 | 332,975 |
2022-12-07 | $50.95 | $51.67 | $50.79 | $51.19 | $51.19 | 197,469 |
2022-12-06 | $51.40 | $51.52 | $50.82 | $51.01 | $51.01 | 217,768 |
2022-12-05 | $52.10 | $52.10 | $51.32 | $51.41 | $51.41 | 430,610 |
2022-12-02 | $51.78 | $52.64 | $51.78 | $52.38 | $52.38 | 128,428 |
2022-12-01 | $52.98 | $53.29 | $52.02 | $52.44 | $52.44 | 322,934 |
2022-11-30 | $51.48 | $52.68 | $50.98 | $52.68 | $52.68 | 365,356 |
2022-11-29 | $50.74 | $51.58 | $50.58 | $51.50 | $51.50 | 279,306 |
2022-11-28 | $51.71 | $51.93 | $50.52 | $50.62 | $50.62 | 278,277 |
2022-11-25 | $51.69 | $52.03 | $51.69 | $52.03 | $52.03 | 349,645 |
2022-11-23 | $51.70 | $51.95 | $51.33 | $51.70 | $51.70 | 226,759 |
2022-11-22 | $51.55 | $51.83 | $51.25 | $51.72 | $51.72 | 173,250 |
2022-11-21 | $50.96 | $51.41 | $50.79 | $51.39 | $51.39 | 204,372 |
2022-11-18 | $50.81 | $51.28 | $50.72 | $51.17 | $51.17 | 182,119 |
2022-11-17 | $49.99 | $50.49 | $49.78 | $50.41 | $50.41 | 189,805 |
2022-11-16 | $51.07 | $51.17 | $50.57 | $50.67 | $50.67 | 1,185,288 |
2022-11-15 | $51.44 | $51.51 | $50.66 | $51.22 | $51.22 | 157,595 |
2022-11-14 | $51.65 | $51.65 | $50.64 | $50.64 | $50.64 | 450,790 |
2022-11-11 | $52.16 | $52.43 | $51.66 | $51.79 | $51.79 | 183,706 |
2022-11-10 | $50.21 | $52.12 | $50.21 | $52.05 | $52.05 | 320,638 |
2022-11-09 | $49.14 | $49.63 | $48.66 | $48.72 | $48.72 | 274,932 |
2022-11-08 | $49.18 | $49.74 | $48.86 | $49.20 | $49.20 | 190,485 |
2022-11-07 | $49.36 | $49.55 | $48.63 | $48.99 | $48.99 | 233,746 |
2022-11-04 | $48.76 | $49.40 | $48.17 | $49.04 | $49.04 | 242,818 |
2022-11-03 | $47.96 | $48.68 | $47.39 | $48.35 | $48.35 | 236,200 |
2022-11-02 | $49.55 | $49.92 | $48.33 | $48.37 | $48.37 | 189,518 |
2022-11-01 | $50.26 | $50.26 | $49.63 | $49.69 | $49.69 | 208,531 |
2022-10-31 | $49.61 | $50.06 | $49.40 | $49.78 | $49.78 | 384,206 |
2022-10-28 | $48.78 | $50.06 | $48.66 | $49.94 | $49.94 | 263,532 |
2022-10-27 | $49.07 | $49.42 | $48.73 | $48.89 | $48.89 | 147,631 |
2022-10-26 | $48.99 | $49.21 | $48.55 | $48.78 | $48.78 | 352,588 |
2022-10-25 | $47.20 | $49.00 | $47.20 | $48.93 | $48.93 | 291,506 |
2022-10-24 | $47.39 | $47.56 | $46.75 | $47.14 | $47.14 | 416,634 |
2022-10-21 | $46.68 | $47.08 | $46.05 | $47.08 | $47.08 | 919,296 |
2022-10-20 | $46.67 | $47.36 | $46.53 | $46.62 | $46.62 | 145,384 |
2022-10-19 | $47.40 | $47.51 | $46.37 | $46.63 | $46.63 | 229,563 |
2022-10-18 | $48.17 | $48.49 | $47.39 | $47.84 | $47.84 | 175,363 |
2022-10-17 | $46.33 | $47.46 | $46.33 | $47.34 | $47.34 | 211,111 |
2022-10-14 | $47.18 | $47.44 | $45.60 | $45.62 | $45.62 | 172,907 |
2022-10-13 | $45.27 | $47.01 | $44.80 | $46.75 | $46.75 | 278,557 |
2022-10-12 | $46.33 | $46.36 | $45.77 | $45.98 | $45.98 | 255,860 |
2022-10-11 | $45.64 | $46.57 | $45.25 | $46.35 | $46.35 | 369,200 |
2022-10-10 | $46.26 | $46.50 | $45.66 | $45.68 | $45.68 | 397,682 |
2022-10-07 | $46.76 | $46.89 | $45.78 | $46.11 | $46.11 | 296,607 |
2022-10-06 | $48.21 | $48.40 | $47.06 | $47.13 | $47.13 | 220,110 |
2022-10-05 | $48.57 | $48.63 | $47.48 | $48.31 | $48.31 | 332,671 |
2022-10-04 | $48.91 | $49.57 | $48.84 | $49.25 | $49.25 | 208,121 |
2022-10-03 | $48.19 | $48.60 | $47.46 | $48.33 | $48.33 | 342,826 |
2022-09-30 | $47.12 | $47.81 | $47.06 | $47.50 | $47.50 | 610,610 |
2022-09-29 | $47.84 | $47.84 | $46.53 | $46.90 | $46.90 | 606,064 |
2022-09-28 | $47.61 | $48.43 | $47.10 | $48.22 | $48.22 | 442,921 |
2022-09-27 | $48.26 | $48.52 | $47.05 | $47.20 | $47.20 | 734,434 |
2022-09-26 | $49.06 | $49.06 | $47.42 | $47.89 | $47.89 | 1,311,382 |
2022-09-23 | $50.01 | $50.33 | $49.43 | $49.93 | $49.93 | 276,929 |
2022-09-22 | $51.07 | $51.07 | $50.29 | $50.58 | $50.58 | 377,120 |
2022-09-21 | $52.29 | $52.65 | $51.19 | $51.20 | $51.20 | 120,015 |
2022-09-20 | $52.79 | $52.79 | $51.76 | $51.99 | $51.99 | 156,949 |
2022-09-19 | $52.91 | $53.23 | $52.54 | $53.23 | $53.23 | 189,357 |
2022-09-16 | $53.00 | $53.44 | $52.56 | $53.38 | $53.38 | 164,270 |
2022-09-15 | $54.29 | $54.49 | $53.34 | $53.35 | $53.35 | 118,596 |
2022-09-14 | $55.09 | $55.09 | $53.95 | $54.33 | $54.33 | 187,978 |
2022-09-13 | $55.96 | $56.04 | $54.82 | $55.02 | $55.02 | 131,233 |
2022-09-12 | $56.81 | $57.10 | $56.75 | $57.02 | $57.02 | 124,365 |
2022-09-09 | $56.13 | $56.66 | $55.86 | $56.52 | $56.52 | 61,781 |
2022-09-08 | $55.49 | $56.07 | $55.31 | $55.83 | $55.83 | 116,319 |
2022-09-07 | $54.74 | $55.87 | $54.74 | $55.83 | $55.83 | 97,808 |
2022-09-06 | $54.41 | $54.88 | $54.17 | $54.78 | $54.78 | 137,573 |
2022-09-02 | $55.36 | $55.40 | $54.08 | $54.18 | $54.18 | 83,136 |
2022-09-01 | $54.63 | $54.87 | $53.91 | $54.82 | $54.82 | 195,754 |
2022-08-31 | $55.44 | $55.72 | $54.73 | $54.78 | $54.78 | 130,807 |
2022-08-30 | $55.99 | $56.04 | $55.04 | $55.12 | $55.12 | 98,582 |
2022-08-29 | $56.08 | $56.40 | $55.81 | $55.90 | $55.90 | 110,662 |
2022-08-26 | $57.85 | $57.85 | $56.40 | $56.40 | $56.40 | 295,987 |
2022-08-25 | $57.17 | $57.83 | $57.17 | $57.79 | $57.79 | 110,194 |
2022-08-24 | $56.77 | $57.34 | $56.65 | $56.98 | $56.98 | 200,226 |
2022-08-23 | $57.34 | $57.41 | $56.46 | $56.65 | $56.65 | 116,676 |
2022-08-22 | $58.12 | $58.23 | $57.34 | $57.38 | $57.38 | 149,150 |
2022-08-19 | $58.91 | $59.00 | $58.45 | $58.58 | $58.58 | 110,665 |
2022-08-18 | $59.76 | $59.91 | $59.07 | $59.32 | $59.32 | 69,000 |
2022-08-17 | $59.51 | $60.05 | $59.33 | $59.71 | $59.71 | 117,071 |
2022-08-16 | $59.92 | $60.33 | $59.76 | $59.99 | $59.99 | 145,006 |
2022-08-15 | $59.78 | $60.17 | $59.68 | $60.04 | $60.04 | 137,937 |
2022-08-12 | $59.16 | $59.99 | $59.16 | $59.96 | $59.96 | 116,949 |
2022-08-11 | $59.21 | $59.51 | $58.77 | $58.91 | $58.91 | 90,474 |
2022-08-10 | $58.74 | $59.03 | $58.50 | $58.99 | $58.99 | 64,612 |
2022-08-09 | $57.59 | $58.06 | $57.53 | $58.04 | $58.04 | 83,106 |
2022-08-08 | $57.42 | $58.10 | $57.36 | $57.62 | $57.62 | 136,728 |
2022-08-05 | $56.53 | $57.11 | $56.34 | $57.08 | $57.08 | 86,469 |
2022-08-04 | $57.13 | $57.26 | $56.62 | $56.93 | $56.93 | 151,896 |
2022-08-03 | $57.27 | $57.81 | $57.00 | $57.05 | $57.05 | 165,313 |
2022-08-02 | $57.74 | $57.89 | $56.93 | $56.94 | $56.94 | 111,585 |
2022-08-01 | $58.18 | $58.18 | $57.58 | $57.78 | $57.78 | 170,156 |
2022-07-29 | $57.89 | $58.48 | $57.72 | $58.24 | $58.24 | 521,674 |
2022-07-28 | $56.47 | $57.98 | $56.47 | $57.97 | $57.97 | 131,734 |
2022-07-27 | $55.91 | $56.28 | $55.54 | $56.10 | $56.10 | 168,628 |
2022-07-26 | $55.58 | $56.00 | $55.53 | $55.70 | $55.70 | 120,930 |
2022-07-25 | $55.56 | $56.02 | $55.39 | $55.69 | $55.69 | 141,355 |
2022-07-22 | $55.40 | $55.88 | $55.14 | $55.52 | $55.52 | 143,041 |
2022-07-21 | $54.96 | $55.20 | $54.33 | $55.17 | $55.17 | 328,092 |
2022-07-20 | $54.90 | $55.45 | $54.61 | $54.91 | $54.91 | 86,128 |
2022-07-19 | $53.95 | $54.88 | $53.82 | $54.88 | $54.88 | 131,546 |
2022-07-18 | $54.18 | $54.18 | $53.28 | $53.45 | $53.45 | 164,981 |
2022-07-15 | $53.30 | $53.87 | $53.05 | $53.65 | $53.65 | 213,651 |
2022-07-14 | $52.45 | $52.89 | $52.45 | $52.69 | $52.69 | 213,454 |
2022-07-13 | $52.93 | $53.60 | $52.60 | $53.28 | $53.28 | 377,834 |
2022-07-12 | $53.45 | $54.10 | $53.19 | $53.61 | $53.61 | 228,899 |
2022-07-11 | $53.80 | $54.01 | $53.42 | $53.72 | $53.72 | 167,316 |
2022-07-08 | $54.14 | $54.32 | $53.70 | $53.93 | $53.93 | 139,930 |
2022-07-07 | $54.41 | $54.70 | $54.12 | $54.26 | $54.26 | 149,118 |
2022-07-06 | $54.29 | $54.76 | $53.86 | $54.06 | $54.06 | 367,350 |
2022-07-05 | $53.85 | $54.19 | $52.96 | $54.17 | $54.17 | 159,420 |
2022-07-01 | $53.38 | $54.47 | $53.37 | $54.34 | $54.34 | 301,214 |
2022-06-30 | $53.26 | $54.15 | $52.86 | $53.40 | $53.40 | 378,162 |
2022-06-29 | $53.84 | $53.84 | $53.25 | $53.70 | $53.70 | 348,385 |
2022-06-28 | $54.86 | $55.44 | $54.02 | $54.11 | $54.11 | 718,461 |
2022-06-27 | $54.49 | $55.05 | $54.11 | $54.50 | $54.50 | 287,559 |
2022-06-24 | $53.71 | $54.55 | $53.56 | $54.47 | $54.47 | 193,049 |
2022-06-23 | $52.67 | $53.44 | $52.67 | $53.34 | $53.34 | 383,873 |
2022-06-22 | $51.41 | $52.98 | $51.41 | $52.41 | $52.41 | 191,429 |
2022-06-21 | $51.82 | $52.54 | $51.77 | $51.91 | $51.91 | 535,604 |
2022-06-17 | $51.26 | $52.13 | $51.06 | $51.40 | $51.40 | 201,551 |
2022-06-16 | $51.22 | $51.60 | $50.92 | $51.10 | $51.10 | 309,871 |
2022-06-15 | $51.51 | $53.02 | $51.42 | $52.33 | $52.33 | 482,944 |
2022-06-14 | $51.36 | $51.53 | $50.55 | $51.03 | $51.03 | 500,636 |
2022-06-13 | $52.78 | $52.78 | $50.99 | $51.22 | $51.22 | 1,165,556 |
2022-06-10 | $54.38 | $54.42 | $53.77 | $53.92 | $53.92 | 335,569 |
2022-06-09 | $56.17 | $56.29 | $54.89 | $54.89 | $54.89 | 151,842 |
2022-06-08 | $57.67 | $57.68 | $56.37 | $56.52 | $56.25 | 219,693 |
2022-06-07 | $56.80 | $58.07 | $56.70 | $58.02 | $57.75 | 107,172 |
2022-06-06 | $57.99 | $57.99 | $56.96 | $57.07 | $56.80 | 116,642 |
2022-06-03 | $57.87 | $58.08 | $57.29 | $57.46 | $57.19 | 161,948 |
2022-06-02 | $57.72 | $58.30 | $56.91 | $58.27 | $57.99 | 256,729 |
2022-06-01 | $58.14 | $58.14 | $56.80 | $57.58 | $57.31 | 206,032 |
2022-05-31 | $58.29 | $58.32 | $57.66 | $58.02 | $57.75 | 529,496 |
2022-05-27 | $57.43 | $58.57 | $57.38 | $58.52 | $58.24 | 202,944 |
2022-05-26 | $57.14 | $57.52 | $57.05 | $57.05 | $56.78 | 161,096 |
2022-05-25 | $56.19 | $57.00 | $56.16 | $56.87 | $56.60 | 580,274 |
2022-05-24 | $55.76 | $56.41 | $54.83 | $56.34 | $56.07 | 247,085 |
2022-05-23 | $55.95 | $56.22 | $55.20 | $55.98 | $55.72 | 209,435 |
2022-05-20 | $55.86 | $55.90 | $54.59 | $55.50 | $55.24 | 219,328 |
2022-05-19 | $55.40 | $56.01 | $55.20 | $55.34 | $55.08 | 327,933 |
2022-05-18 | $57.46 | $57.53 | $55.65 | $55.81 | $55.55 | 363,178 |
2022-05-17 | $57.66 | $57.68 | $56.79 | $57.68 | $57.41 | 180,880 |
2022-05-16 | $57.03 | $57.34 | $56.79 | $56.95 | $56.68 | 225,146 |
2022-05-13 | $56.28 | $57.24 | $55.89 | $57.21 | $56.94 | 331,181 |
2022-05-12 | $55.30 | $55.88 | $55.00 | $55.79 | $55.53 | 844,690 |
2022-05-11 | $55.58 | $56.76 | $55.33 | $55.39 | $55.13 | 377,366 |
2022-05-10 | $57.08 | $57.47 | $55.15 | $55.52 | $55.26 | 396,523 |
2022-05-09 | $58.40 | $58.45 | $56.22 | $56.45 | $56.18 | 480,823 |
2022-05-06 | $59.45 | $59.59 | $58.47 | $59.05 | $58.77 | 253,616 |
2022-05-05 | $61.26 | $61.44 | $59.48 | $59.91 | $59.63 | 202,023 |
2022-05-04 | $60.95 | $61.61 | $59.84 | $61.52 | $61.23 | 245,223 |
2022-05-03 | $60.46 | $61.27 | $60.04 | $60.95 | $60.66 | 326,799 |
2022-05-02 | $61.98 | $62.26 | $59.03 | $60.24 | $59.96 | 507,971 |
2022-04-29 | $64.69 | $64.69 | $61.70 | $61.86 | $61.57 | 353,475 |
2022-04-28 | $64.23 | $65.26 | $63.56 | $65.05 | $64.74 | 180,409 |
2022-04-27 | $64.31 | $64.84 | $63.80 | $63.84 | $63.54 | 289,252 |
2022-04-26 | $65.07 | $65.48 | $64.32 | $64.32 | $64.02 | 207,580 |
2022-04-25 | $65.28 | $65.40 | $64.15 | $65.23 | $64.92 | 261,584 |
2022-04-22 | $66.37 | $66.37 | $65.36 | $65.37 | $65.06 | 182,366 |
2022-04-21 | $67.39 | $67.50 | $66.56 | $66.60 | $66.29 | 270,757 |
2022-04-20 | $66.24 | $67.25 | $66.24 | $67.01 | $66.69 | 171,406 |
2022-04-19 | $64.95 | $66.17 | $64.95 | $66.00 | $65.69 | 103,720 |
2022-04-18 | $64.74 | $65.02 | $64.26 | $64.57 | $64.26 | 210,412 |
2022-04-14 | $65.18 | $65.56 | $64.69 | $64.74 | $64.43 | 1,322,511 |
2022-04-13 | $64.57 | $65.11 | $64.37 | $65.05 | $64.74 | 154,066 |
2022-04-12 | $64.57 | $65.04 | $64.20 | $64.50 | $64.20 | 152,119 |
2022-04-11 | $65.04 | $65.37 | $64.25 | $64.46 | $64.16 | 178,152 |
2022-04-08 | $65.05 | $65.42 | $64.77 | $65.17 | $64.86 | 156,546 |
2022-04-07 | $65.47 | $65.47 | $64.62 | $65.16 | $64.85 | 168,548 |
2022-04-06 | $64.80 | $65.79 | $64.36 | $65.73 | $65.42 | 289,493 |
2022-04-05 | $65.30 | $65.97 | $64.75 | $64.98 | $64.67 | 161,576 |
2022-04-04 | $66.01 | $66.01 | $64.83 | $65.40 | $65.09 | 159,463 |
2022-04-01 | $64.93 | $66.01 | $64.81 | $66.01 | $65.70 | 218,892 |
2022-03-31 | $65.78 | $66.02 | $64.63 | $64.65 | $64.34 | 477,981 |
2022-03-30 | $65.92 | $65.92 | $65.32 | $65.62 | $65.31 | 276,726 |
2022-03-29 | $64.53 | $66.21 | $64.53 | $66.07 | $65.76 | 308,453 |
2022-03-28 | $63.47 | $64.17 | $63.42 | $64.10 | $63.80 | 190,608 |
2022-03-25 | $62.80 | $63.53 | $62.80 | $63.53 | $63.23 | 139,562 |
2022-03-24 | $62.43 | $62.73 | $62.15 | $62.73 | $62.43 | 124,801 |
2022-03-23 | $62.97 | $63.23 | $62.50 | $62.59 | $62.04 | 305,613 |
2022-03-22 | $63.26 | $63.60 | $63.11 | $63.20 | $62.64 | 256,470 |
2022-03-21 | $63.45 | $63.74 | $62.70 | $63.03 | $62.47 | 290,949 |
2022-03-18 | $62.96 | $63.42 | $62.90 | $63.30 | $62.74 | 251,649 |
2022-03-17 | $62.04 | $63.17 | $62.04 | $63.16 | $62.60 | 338,829 |
2022-03-16 | $62.06 | $62.71 | $61.04 | $62.41 | $61.86 | 214,666 |
2022-03-15 | $61.65 | $62.05 | $61.15 | $61.68 | $61.13 | 198,255 |
2022-03-14 | $62.03 | $62.25 | $61.04 | $61.22 | $60.68 | 126,032 |
2022-03-11 | $62.78 | $63.01 | $61.74 | $61.74 | $61.19 | 347,919 |
2022-03-10 | $61.67 | $62.48 | $61.45 | $62.40 | $61.85 | 397,066 |
2022-03-09 | $62.25 | $62.81 | $62.17 | $62.21 | $61.66 | 253,641 |
2022-03-08 | $61.49 | $62.24 | $61.04 | $61.26 | $60.72 | 229,400 |
2022-03-07 | $62.47 | $62.68 | $61.45 | $61.48 | $60.94 | 240,137 |
2022-03-04 | $61.81 | $62.73 | $61.56 | $62.73 | $62.18 | 318,178 |
2022-03-03 | $61.95 | $62.42 | $61.38 | $62.30 | $61.75 | 294,280 |
2022-03-02 | $60.76 | $61.92 | $60.76 | $61.74 | $61.19 | 442,920 |
2022-03-01 | $60.99 | $61.19 | $60.18 | $60.56 | $60.02 | 216,826 |
2022-02-28 | $61.27 | $61.64 | $60.40 | $60.96 | $60.42 | 314,217 |
2022-02-25 | $60.58 | $62.01 | $60.46 | $61.94 | $61.39 | 213,414 |
2022-02-24 | $58.45 | $60.54 | $58.29 | $60.42 | $59.89 | 990,294 |
2022-02-23 | $60.85 | $61.36 | $59.43 | $59.52 | $58.99 | 440,403 |
2022-02-22 | $60.47 | $60.80 | $59.98 | $60.40 | $59.87 | 289,843 |
2022-02-18 | $60.87 | $61.46 | $60.59 | $60.62 | $60.08 | 341,961 |
2022-02-17 | $61.39 | $61.57 | $60.91 | $61.05 | $60.51 | 179,344 |
2022-02-16 | $61.15 | $61.62 | $60.83 | $61.48 | $60.94 | 229,315 |
2022-02-15 | $61.01 | $61.43 | $60.89 | $61.05 | $60.51 | 224,454 |
2022-02-14 | $61.16 | $61.56 | $60.28 | $60.58 | $60.04 | 265,931 |
2022-02-11 | $61.72 | $62.06 | $60.73 | $61.16 | $60.62 | 369,377 |
2022-02-10 | $62.19 | $62.98 | $61.21 | $61.55 | $61.01 | 179,106 |
2022-02-09 | $62.17 | $63.04 | $62.17 | $62.97 | $62.41 | 340,793 |
2022-02-08 | $61.87 | $62.04 | $61.42 | $61.50 | $60.96 | 182,344 |
2022-02-07 | $62.04 | $62.35 | $61.76 | $61.84 | $61.29 | 160,484 |
2022-02-04 | $62.39 | $62.74 | $61.45 | $62.01 | $61.46 | 163,148 |
2022-02-03 | $63.14 | $63.26 | $62.66 | $62.73 | $62.18 | 196,964 |
2022-02-02 | $62.87 | $63.57 | $62.75 | $63.44 | $62.88 | 383,138 |
2022-02-01 | $62.91 | $63.01 | $62.23 | $62.52 | $61.97 | 214,035 |
2022-01-31 | $62.03 | $62.93 | $62.03 | $62.87 | $62.31 | 408,245 |
2022-01-28 | $60.38 | $62.22 | $59.73 | $62.22 | $61.67 | 534,332 |
2022-01-27 | $61.65 | $62.24 | $60.15 | $60.45 | $59.92 | 408,086 |
2022-01-26 | $62.64 | $63.22 | $60.95 | $61.38 | $60.84 | 168,622 |
2022-01-25 | $61.67 | $62.56 | $60.93 | $62.16 | $61.61 | 592,956 |
2022-01-24 | $61.79 | $62.41 | $60.12 | $62.31 | $61.76 | 1,245,335 |
2022-01-21 | $62.65 | $63.11 | $62.24 | $62.44 | $61.89 | 618,505 |
2022-01-20 | $63.40 | $64.15 | $62.49 | $62.55 | $62.00 | 276,548 |
2022-01-19 | $64.57 | $64.92 | $63.35 | $63.35 | $62.79 | 864,384 |
2022-01-18 | $64.72 | $64.72 | $63.89 | $64.37 | $63.80 | 396,985 |
2022-01-14 | $65.18 | $65.20 | $64.23 | $64.96 | $64.39 | 358,272 |
2022-01-13 | $65.54 | $65.97 | $65.28 | $65.44 | $64.86 | 187,245 |
2022-01-12 | $65.30 | $65.68 | $65.28 | $65.39 | $64.81 | 192,696 |
2022-01-11 | $65.29 | $65.34 | $64.37 | $65.20 | $64.62 | 831,213 |
2022-01-10 | $65.13 | $65.18 | $64.41 | $65.18 | $64.60 | 247,227 |
2022-01-07 | $65.85 | $65.96 | $65.39 | $65.39 | $64.81 | 130,720 |
2022-01-06 | $66.09 | $66.28 | $65.51 | $66.02 | $65.44 | 162,906 |
2022-01-05 | $67.40 | $67.40 | $65.91 | $65.98 | $65.40 | 326,223 |
2022-01-04 | $67.40 | $67.89 | $67.30 | $67.43 | $66.83 | 200,374 |
2022-01-03 | $67.79 | $67.88 | $66.22 | $67.24 | $66.65 | 426,072 |
2021-12-31 | $67.53 | $68.08 | $67.53 | $67.59 | $66.99 | 471,624 |
2021-12-30 | $67.21 | $67.76 | $67.21 | $67.47 | $66.87 | 204,473 |
2021-12-29 | $66.81 | $67.40 | $66.48 | $67.24 | $66.65 | 367,528 |
2021-12-28 | $66.40 | $66.79 | $66.34 | $66.75 | $66.16 | 138,969 |
2021-12-27 | $65.57 | $66.51 | $65.44 | $66.47 | $65.88 | 304,126 |
2021-12-23 | $65.70 | $65.86 | $65.16 | $65.44 | $64.86 | 365,084 |
2021-12-22 | $65.10 | $65.61 | $65.06 | $65.58 | $65.00 | 167,294 |
2021-12-21 | $64.44 | $65.25 | $64.44 | $65.01 | $64.43 | 246,370 |
2021-12-20 | $64.10 | $64.20 | $63.36 | $64.10 | $63.53 | 745,299 |
2021-12-17 | $64.55 | $65.26 | $64.46 | $64.59 | $64.02 | 916,678 |
2021-12-16 | $65.07 | $65.32 | $64.31 | $64.72 | $64.15 | 800,152 |
2021-12-15 | $63.98 | $65.00 | $63.95 | $64.88 | $64.31 | 225,347 |
2021-12-14 | $64.72 | $64.72 | $63.65 | $63.91 | $63.34 | 148,615 |
2021-12-13 | $64.16 | $65.03 | $63.85 | $64.76 | $64.19 | 128,769 |
2021-12-10 | $65.16 | $65.16 | $64.49 | $64.70 | $63.55 | 246,198 |
2021-12-09 | $65.39 | $65.51 | $64.68 | $64.73 | $63.58 | 147,575 |
2021-12-08 | $65.08 | $65.80 | $64.97 | $65.67 | $64.50 | 175,518 |
2021-12-07 | $64.87 | $65.26 | $64.64 | $65.07 | $63.91 | 175,064 |
2021-12-06 | $63.55 | $64.79 | $63.55 | $64.35 | $63.21 | 156,268 |
2021-12-03 | $63.69 | $63.70 | $62.62 | $63.13 | $62.01 | 172,301 |
2021-12-02 | $62.02 | $63.80 | $62.02 | $63.47 | $62.34 | 81,610 |
2021-12-01 | $63.37 | $64.07 | $61.64 | $61.65 | $60.55 | 274,678 |
2021-11-30 | $63.65 | $63.68 | $62.68 | $62.69 | $61.58 | 335,487 |
2021-11-29 | $63.95 | $64.39 | $63.47 | $63.94 | $62.80 | 94,331 |
2021-11-26 | $64.38 | $64.38 | $62.96 | $63.37 | $62.24 | 159,379 |
2021-11-24 | $64.66 | $65.47 | $64.40 | $65.40 | $64.24 | 129,620 |
2021-11-23 | $64.28 | $64.88 | $64.02 | $64.64 | $63.49 | 130,548 |
2021-11-22 | $64.42 | $64.68 | $64.07 | $64.18 | $63.04 | 166,711 |
2021-11-19 | $64.84 | $64.84 | $64.10 | $64.41 | $63.26 | 129,580 |
2021-11-18 | $64.94 | $65.04 | $64.66 | $64.89 | $63.74 | 201,333 |
2021-11-17 | $64.37 | $64.88 | $63.39 | $64.85 | $63.70 | 192,088 |
2021-11-16 | $64.99 | $65.03 | $64.27 | $64.52 | $63.37 | 452,345 |
2021-11-15 | $64.38 | $65.00 | $64.30 | $65.00 | $63.84 | 102,565 |
2021-11-12 | $64.49 | $64.49 | $63.99 | $64.24 | $63.10 | 104,884 |
2021-11-11 | $64.19 | $64.29 | $63.79 | $64.29 | $63.15 | 99,405 |
2021-11-10 | $63.99 | $64.43 | $63.99 | $64.12 | $62.98 | 104,678 |
2021-11-09 | $64.16 | $64.31 | $64.00 | $64.20 | $63.06 | 106,866 |
2021-11-08 | $64.45 | $64.45 | $63.77 | $63.99 | $62.85 | 104,070 |
2021-11-05 | $64.23 | $64.92 | $64.13 | $64.25 | $63.11 | 130,519 |
2021-11-04 | $64.43 | $64.58 | $63.47 | $63.71 | $62.58 | 90,840 |
2021-11-03 | $64.04 | $64.65 | $64.04 | $64.45 | $63.30 | 92,050 |
2021-11-02 | $63.76 | $64.21 | $63.55 | $63.94 | $62.80 | 141,142 |
2021-11-01 | $63.28 | $63.61 | $62.43 | $63.47 | $62.34 | 94,744 |
2021-10-29 | $63.64 | $63.77 | $62.87 | $63.07 | $61.95 | 213,246 |
2021-10-28 | $62.97 | $63.79 | $62.97 | $63.79 | $62.66 | 98,061 |
2021-10-27 | $63.45 | $63.49 | $62.82 | $62.82 | $61.70 | 119,105 |
2021-10-26 | $63.27 | $63.55 | $63.06 | $63.27 | $62.15 | 197,300 |
2021-10-25 | $63.11 | $63.31 | $62.70 | $63.16 | $62.04 | 139,127 |
2021-10-22 | $62.96 | $63.30 | $62.89 | $62.98 | $61.86 | 261,120 |
2021-10-21 | $62.87 | $63.00 | $62.59 | $62.85 | $61.73 | 84,108 |
2021-10-20 | $61.94 | $62.90 | $61.94 | $62.90 | $61.78 | 87,452 |
2021-10-19 | $62.30 | $62.30 | $61.79 | $61.89 | $60.79 | 212,402 |
2021-10-18 | $61.59 | $62.27 | $61.50 | $62.12 | $61.02 | 120,302 |
2021-10-15 | $62.12 | $62.39 | $61.56 | $61.79 | $60.69 | 331,538 |
2021-10-14 | $61.46 | $61.85 | $61.38 | $61.76 | $60.66 | 94,885 |
2021-10-13 | $60.45 | $61.06 | $60.20 | $61.06 | $59.97 | 127,847 |
2021-10-12 | $59.72 | $60.70 | $59.61 | $60.50 | $59.42 | 403,219 |
2021-10-11 | $59.53 | $59.82 | $59.21 | $59.68 | $58.62 | 92,749 |
2021-10-08 | $59.94 | $60.04 | $59.45 | $59.50 | $58.44 | 141,602 |
2021-10-07 | $60.08 | $60.59 | $59.88 | $59.98 | $58.91 | 125,244 |
2021-10-06 | $58.80 | $59.78 | $58.22 | $59.74 | $58.68 | 428,862 |
2021-10-05 | $59.77 | $59.77 | $58.96 | $59.13 | $58.08 | 145,149 |
2021-10-04 | $59.42 | $59.82 | $59.33 | $59.62 | $58.56 | 195,630 |
2021-10-01 | $58.92 | $59.91 | $58.68 | $59.56 | $58.50 | 148,214 |
2021-09-30 | $59.86 | $59.89 | $58.64 | $58.65 | $57.61 | 193,195 |
2021-09-29 | $59.50 | $59.92 | $59.37 | $59.66 | $58.60 | 141,120 |
2021-09-28 | $59.13 | $59.42 | $58.65 | $59.18 | $58.13 | 282,284 |
2021-09-27 | $60.12 | $60.65 | $59.31 | $59.31 | $58.26 | 659,866 |
2021-09-24 | $60.58 | $60.74 | $60.00 | $60.12 | $59.05 | 72,141 |
2021-09-23 | $61.24 | $61.44 | $60.98 | $61.02 | $59.68 | 109,562 |
2021-09-22 | $60.90 | $61.38 | $60.63 | $61.06 | $59.72 | 115,038 |
2021-09-21 | $60.78 | $61.18 | $60.46 | $60.48 | $59.16 | 121,843 |
2021-09-20 | $60.13 | $60.75 | $59.70 | $60.48 | $59.16 | 172,250 |
2021-09-17 | $61.31 | $61.44 | $60.60 | $60.71 | $59.38 | 165,866 |
2021-09-16 | $61.32 | $61.65 | $60.99 | $61.32 | $59.98 | 172,670 |
2021-09-15 | $61.22 | $61.63 | $60.93 | $61.31 | $59.97 | 297,540 |
2021-09-14 | $61.61 | $61.61 | $60.79 | $61.11 | $59.77 | 122,508 |
2021-09-13 | $61.28 | $61.82 | $61.16 | $61.33 | $59.99 | 199,948 |
2021-09-10 | $61.85 | $61.85 | $60.84 | $60.86 | $59.53 | 193,472 |
2021-09-09 | $62.73 | $62.73 | $61.73 | $61.74 | $60.39 | 147,144 |
2021-09-08 | $62.58 | $63.26 | $62.47 | $63.10 | $61.72 | 130,648 |
2021-09-07 | $63.35 | $63.35 | $62.25 | $62.70 | $61.33 | 159,794 |
2021-09-03 | $63.28 | $63.55 | $62.85 | $63.49 | $62.10 | 196,170 |
2021-09-02 | $63.25 | $63.52 | $62.84 | $63.49 | $62.10 | 183,440 |
2021-09-01 | $62.41 | $63.27 | $62.34 | $63.15 | $61.77 | 199,451 |
2021-08-31 | $61.78 | $62.30 | $61.66 | $62.26 | $60.90 | 193,595 |
2021-08-30 | $61.44 | $61.91 | $61.18 | $61.86 | $60.50 | 132,516 |
2021-08-27 | $60.93 | $61.60 | $60.93 | $61.37 | $60.03 | 121,814 |
2021-08-26 | $60.75 | $60.92 | $60.46 | $60.75 | $59.42 | 205,357 |
2021-08-25 | $60.65 | $61.08 | $60.42 | $60.65 | $59.32 | 109,050 |
2021-08-24 | $61.00 | $61.00 | $60.34 | $60.61 | $59.28 | 135,508 |
2021-08-23 | $61.14 | $61.28 | $60.64 | $60.84 | $59.51 | 737,953 |
2021-08-20 | $60.61 | $61.22 | $60.11 | $60.91 | $59.58 | 954,716 |
2021-08-19 | $60.20 | $60.86 | $60.16 | $60.64 | $59.31 | 694,385 |
2021-08-18 | $60.90 | $60.91 | $60.44 | $60.50 | $59.17 | 176,734 |
2021-08-17 | $60.96 | $61.03 | $60.45 | $61.02 | $59.68 | 757,575 |
2021-08-16 | $61.03 | $61.52 | $61.00 | $61.11 | $59.77 | 470,083 |
2021-08-13 | $60.92 | $61.19 | $60.77 | $61.17 | $59.83 | 779,482 |
2021-08-12 | $60.91 | $60.93 | $60.54 | $60.82 | $59.49 | 251,095 |
2021-08-11 | $60.68 | $60.81 | $60.38 | $60.77 | $59.44 | 102,919 |
2021-08-10 | $61.10 | $61.10 | $60.34 | $60.41 | $59.09 | 134,966 |
2021-08-09 | $61.25 | $61.25 | $60.87 | $61.01 | $59.67 | 113,212 |
2021-08-06 | $61.59 | $61.81 | $61.26 | $61.35 | $60.01 | 126,150 |
2021-08-05 | $60.77 | $61.45 | $60.77 | $61.43 | $60.08 | 131,824 |
2021-08-04 | $60.90 | $61.06 | $60.38 | $60.55 | $59.22 | 114,147 |
2021-08-03 | $60.98 | $61.15 | $60.54 | $60.97 | $59.63 | 199,215 |
2021-08-02 | $61.48 | $61.94 | $60.83 | $60.87 | $59.54 | 99,922 |
2021-07-30 | $61.12 | $61.93 | $61.10 | $61.10 | $59.76 | 164,037 |
2021-07-29 | $61.29 | $61.61 | $60.92 | $60.99 | $59.65 | 90,288 |
2021-07-28 | $61.40 | $61.44 | $60.82 | $61.07 | $59.73 | 215,579 |
2021-07-27 | $60.86 | $61.41 | $60.64 | $61.29 | $59.95 | 266,511 |
2021-07-26 | $60.90 | $61.21 | $60.57 | $60.96 | $59.62 | 147,354 |
2021-07-23 | $60.68 | $61.01 | $60.44 | $60.92 | $59.59 | 135,780 |
2021-07-22 | $60.85 | $60.85 | $60.24 | $60.41 | $59.09 | 49,664 |
2021-07-21 | $61.07 | $61.37 | $60.85 | $60.93 | $59.60 | 230,604 |
2021-07-20 | $59.65 | $61.18 | $59.65 | $60.89 | $59.56 | 180,476 |
2021-07-19 | $60.09 | $60.09 | $58.93 | $59.32 | $58.02 | 164,603 |
2021-07-16 | $60.86 | $61.15 | $60.58 | $60.65 | $59.32 | 79,103 |
2021-07-15 | $60.43 | $60.71 | $60.38 | $60.65 | $59.32 | 120,300 |
2021-07-14 | $60.21 | $60.71 | $59.99 | $60.48 | $59.16 | 503,175 |
2021-07-13 | $60.81 | $60.81 | $59.84 | $59.99 | $58.68 | 200,394 |
2021-07-12 | $60.34 | $60.99 | $60.22 | $60.88 | $59.55 | 172,931 |
2021-07-09 | $59.50 | $60.29 | $59.42 | $60.27 | $58.95 | 242,015 |
2021-07-08 | $58.94 | $59.45 | $58.64 | $59.21 | $57.91 | 177,535 |
2021-07-07 | $59.36 | $59.53 | $58.99 | $59.32 | $58.02 | 206,601 |
2021-07-06 | $58.95 | $59.36 | $58.30 | $59.24 | $57.94 | 220,096 |
2021-07-02 | $58.91 | $59.11 | $58.55 | $58.84 | $57.55 | 109,190 |
2021-07-01 | $58.47 | $59.13 | $58.22 | $58.62 | $57.34 | 142,906 |
2021-06-30 | $58.74 | $58.88 | $58.27 | $58.34 | $57.06 | 352,234 |
2021-06-29 | $58.82 | $59.13 | $58.60 | $58.66 | $57.38 | 119,723 |
2021-06-28 | $59.40 | $59.40 | $58.26 | $58.79 | $57.50 | 140,039 |
2021-06-25 | $58.73 | $59.22 | $58.61 | $59.20 | $57.90 | 295,825 |
2021-06-24 | $59.08 | $59.08 | $58.42 | $58.73 | $57.44 | 166,021 |
2021-06-23 | $59.05 | $59.24 | $58.84 | $58.97 | $57.68 | 200,355 |
2021-06-22 | $59.41 | $59.41 | $58.92 | $59.04 | $57.75 | 202,711 |
2021-06-21 | $58.25 | $59.52 | $58.12 | $59.32 | $58.02 | 187,284 |
2021-06-18 | $58.90 | $59.06 | $58.07 | $58.07 | $56.80 | 199,245 |
2021-06-17 | $59.24 | $59.40 | $58.73 | $59.13 | $57.83 | 186,699 |
2021-06-16 | $59.84 | $60.09 | $59.24 | $59.24 | $57.94 | 226,236 |
2021-06-15 | $60.44 | $60.44 | $59.69 | $59.71 | $58.40 | 115,015 |
2021-06-14 | $60.22 | $60.43 | $60.12 | $60.43 | $59.11 | 170,989 |
2021-06-11 | $60.45 | $60.45 | $59.88 | $60.22 | $58.90 | 138,611 |
2021-06-10 | $59.99 | $60.59 | $59.87 | $60.42 | $59.10 | 136,401 |
2021-06-09 | $60.37 | $60.54 | $60.24 | $60.25 | $58.58 | 152,419 |
2021-06-08 | $59.82 | $60.33 | $59.75 | $60.19 | $58.52 | 211,233 |
2021-06-07 | $59.00 | $59.84 | $59.00 | $59.61 | $57.96 | 98,950 |
2021-06-04 | $59.00 | $59.03 | $58.57 | $58.81 | $57.18 | 128,072 |
2021-06-03 | $58.95 | $58.95 | $58.58 | $58.81 | $57.18 | 160,288 |
2021-06-02 | $58.44 | $59.05 | $58.27 | $59.00 | $57.37 | 236,585 |
2021-06-01 | $57.50 | $58.30 | $57.31 | $58.25 | $56.64 | 123,456 |
2021-05-28 | $56.98 | $57.35 | $56.98 | $57.23 | $55.65 | 105,042 |
2021-05-27 | $57.13 | $57.17 | $56.71 | $56.75 | $55.18 | 86,189 |
2021-05-26 | $56.82 | $57.25 | $56.59 | $56.96 | $55.38 | 99,742 |
2021-05-25 | $56.86 | $56.97 | $56.62 | $56.71 | $55.14 | 118,842 |
2021-05-24 | $56.39 | $56.97 | $56.27 | $56.76 | $55.19 | 147,455 |
2021-05-21 | $56.23 | $56.32 | $55.93 | $56.08 | $54.53 | 84,031 |
2021-05-20 | $55.58 | $56.25 | $55.41 | $56.12 | $54.57 | 62,182 |
2021-05-19 | $55.31 | $55.53 | $54.68 | $55.49 | $53.95 | 128,618 |
2021-05-18 | $55.65 | $56.07 | $55.35 | $55.75 | $54.21 | 305,172 |
2021-05-17 | $55.57 | $55.79 | $55.37 | $55.70 | $54.16 | 78,632 |
2021-05-14 | $55.24 | $55.80 | $55.21 | $55.65 | $54.11 | 132,361 |
2021-05-13 | $54.33 | $55.37 | $54.33 | $55.03 | $53.51 | 108,679 |
2021-05-12 | $55.59 | $55.63 | $54.16 | $54.25 | $52.75 | 161,015 |
2021-05-11 | $55.78 | $55.78 | $55.16 | $55.62 | $54.08 | 195,069 |
2021-05-10 | $56.61 | $57.09 | $56.36 | $56.36 | $54.80 | 93,782 |
2021-05-07 | $55.66 | $56.41 | $55.66 | $56.40 | $54.84 | 88,670 |
2021-05-06 | $55.32 | $55.68 | $55.14 | $55.66 | $54.12 | 114,372 |
2021-05-05 | $56.19 | $56.19 | $54.92 | $55.08 | $53.56 | 107,100 |
2021-05-04 | $56.38 | $56.71 | $55.96 | $56.22 | $54.66 | 118,595 |
2021-05-03 | $56.90 | $56.90 | $56.38 | $56.44 | $54.88 | 243,188 |
2021-04-30 | $56.16 | $56.72 | $56.16 | $56.57 | $55.00 | 446,567 |
2021-04-29 | $56.22 | $56.70 | $56.00 | $56.36 | $54.80 | 788,305 |
2021-04-28 | $56.09 | $56.22 | $55.87 | $55.87 | $54.32 | 123,578 |
2021-04-27 | $56.08 | $56.20 | $55.80 | $56.06 | $54.51 | 213,105 |
2021-04-26 | $55.97 | $56.37 | $55.90 | $56.03 | $54.48 | 74,299 |
2021-04-23 | $55.74 | $55.91 | $55.46 | $55.83 | $54.29 | 228,217 |
2021-04-22 | $55.94 | $56.23 | $55.51 | $55.63 | $54.09 | 198,240 |
2021-04-21 | $55.58 | $56.11 | $55.39 | $55.94 | $54.39 | 225,642 |
2021-04-20 | $54.98 | $55.63 | $54.98 | $55.56 | $54.02 | 566,015 |
2021-04-19 | $54.80 | $55.02 | $54.54 | $55.00 | $53.48 | 81,163 |
2021-04-16 | $55.00 | $55.03 | $54.75 | $54.83 | $53.31 | 108,345 |
2021-04-15 | $54.09 | $54.79 | $54.06 | $54.79 | $53.27 | 157,519 |
2021-04-14 | $54.23 | $54.51 | $53.80 | $53.81 | $52.32 | 154,492 |
2021-04-13 | $53.71 | $54.29 | $53.71 | $54.27 | $52.77 | 72,417 |
2021-04-12 | $53.64 | $53.88 | $53.19 | $53.84 | $52.35 | 123,605 |
2021-04-09 | $53.80 | $53.80 | $53.45 | $53.58 | $52.10 | 137,152 |
2021-04-08 | $53.76 | $53.98 | $53.62 | $53.62 | $52.14 | 99,338 |
2021-04-07 | $53.86 | $54.00 | $53.39 | $53.79 | $52.30 | 137,630 |
2021-04-06 | $53.47 | $53.77 | $53.35 | $53.76 | $52.27 | 129,818 |
2021-04-05 | $53.81 | $53.81 | $52.99 | $53.47 | $51.99 | 97,245 |
2021-04-01 | $52.69 | $53.48 | $52.53 | $53.48 | $52.00 | 116,939 |
2021-03-31 | $52.95 | $53.09 | $52.33 | $52.40 | $50.95 | 284,054 |
2021-03-30 | $52.74 | $53.08 | $52.70 | $52.90 | $51.44 | 122,298 |
2021-03-29 | $53.06 | $53.20 | $52.28 | $52.73 | $51.27 | 114,147 |
2021-03-26 | $52.42 | $53.16 | $52.41 | $53.14 | $51.67 | 140,355 |
2021-03-25 | $51.56 | $52.35 | $50.93 | $52.24 | $50.79 | 89,567 |
2021-03-24 | $52.21 | $52.84 | $52.06 | $52.06 | $50.30 | 78,402 |
2021-03-23 | $52.20 | $52.63 | $51.93 | $52.19 | $50.42 | 141,203 |
2021-03-22 | $52.01 | $52.43 | $51.93 | $52.26 | $50.49 | 67,979 |
2021-03-19 | $52.95 | $53.07 | $51.97 | $51.97 | $50.21 | 134,921 |
2021-03-18 | $53.22 | $53.27 | $52.71 | $52.89 | $51.10 | 135,403 |
2021-03-17 | $53.30 | $53.42 | $52.83 | $53.42 | $51.61 | 92,173 |
2021-03-16 | $53.71 | $53.84 | $53.17 | $53.39 | $51.58 | 90,810 |
2021-03-15 | $53.09 | $53.99 | $52.86 | $53.75 | $51.93 | 113,860 |
2021-03-12 | $52.04 | $53.01 | $52.04 | $53.01 | $51.21 | 118,298 |
2021-03-11 | $51.89 | $52.41 | $51.68 | $52.04 | $50.28 | 54,082 |
2021-03-10 | $51.43 | $52.08 | $51.22 | $51.77 | $50.02 | 86,435 |
2021-03-09 | $51.27 | $51.70 | $51.21 | $51.28 | $49.54 | 99,974 |
2021-03-08 | $50.62 | $51.51 | $50.38 | $51.06 | $49.33 | 102,985 |
2021-03-05 | $50.10 | $50.55 | $49.00 | $50.39 | $48.68 | 97,595 |
2021-03-04 | $50.34 | $50.65 | $49.19 | $49.76 | $48.07 | 111,495 |
2021-03-03 | $50.32 | $50.75 | $50.14 | $50.25 | $48.55 | 153,467 |
2021-03-02 | $50.62 | $50.64 | $49.98 | $50.32 | $48.62 | 151,174 |
2021-03-01 | $51.07 | $51.56 | $50.69 | $50.73 | $49.01 | 145,113 |
2021-02-26 | $51.28 | $51.37 | $50.44 | $50.44 | $48.73 | 113,374 |
2021-02-25 | $52.19 | $52.54 | $50.85 | $51.18 | $49.45 | 243,889 |
2021-02-24 | $51.67 | $52.31 | $51.66 | $52.17 | $50.40 | 100,271 |
2021-02-23 | $51.26 | $51.85 | $51.22 | $51.68 | $49.93 | 97,981 |
2021-02-22 | $50.52 | $51.31 | $50.47 | $51.10 | $49.37 | 74,754 |
2021-02-19 | $50.55 | $50.92 | $50.37 | $50.63 | $48.91 | 136,928 |
2021-02-18 | $50.57 | $50.68 | $50.30 | $50.35 | $48.64 | 498,087 |
2021-02-17 | $50.71 | $50.77 | $50.35 | $50.70 | $48.98 | 84,033 |
2021-02-16 | $51.30 | $51.33 | $50.46 | $50.72 | $49.00 | 308,127 |
2021-02-12 | $51.07 | $51.30 | $50.85 | $51.16 | $49.43 | 120,036 |
2021-02-11 | $51.15 | $51.44 | $50.89 | $51.22 | $49.48 | 337,524 |
2021-02-10 | $50.83 | $51.48 | $50.81 | $51.04 | $49.31 | 75,514 |
2021-02-09 | $50.43 | $50.68 | $50.27 | $50.62 | $48.91 | 101,152 |
2021-02-08 | $50.16 | $50.41 | $49.89 | $50.38 | $48.67 | 136,570 |
2021-02-05 | $50.19 | $50.21 | $49.90 | $50.11 | $48.41 | 100,935 |
2021-02-04 | $49.58 | $50.23 | $49.50 | $49.87 | $48.18 | 86,515 |
2021-02-03 | $49.52 | $49.70 | $48.84 | $49.55 | $47.87 | 104,373 |
2021-02-02 | $49.70 | $49.77 | $49.30 | $49.59 | $47.91 | 107,707 |
2021-02-01 | $48.79 | $49.45 | $48.18 | $49.38 | $47.71 | 147,746 |
2021-01-29 | $48.82 | $49.38 | $48.29 | $48.47 | $46.83 | 648,237 |
2021-01-28 | $48.85 | $49.60 | $48.63 | $49.03 | $47.37 | 166,792 |
2021-01-27 | $49.16 | $49.70 | $48.50 | $48.77 | $47.12 | 201,786 |
2021-01-26 | $49.26 | $49.72 | $49.19 | $49.52 | $47.84 | 90,970 |
2021-01-25 | $48.83 | $49.67 | $48.57 | $49.12 | $47.46 | 129,269 |
2021-01-22 | $48.51 | $48.93 | $48.34 | $48.88 | $47.22 | 117,724 |
2021-01-21 | $48.93 | $48.93 | $48.34 | $48.76 | $47.11 | 167,846 |
2021-01-20 | $48.13 | $49.25 | $48.01 | $49.06 | $47.40 | 235,988 |
2021-01-19 | $48.58 | $48.58 | $47.96 | $48.11 | $46.48 | 204,653 |
2021-01-15 | $47.74 | $48.46 | $47.53 | $48.36 | $46.72 | 226,022 |
2021-01-14 | $47.61 | $48.08 | $47.47 | $47.83 | $46.21 | 104,785 |
2021-01-13 | $46.77 | $47.56 | $46.77 | $47.47 | $45.86 | 85,027 |
2021-01-12 | $46.51 | $46.80 | $46.28 | $46.77 | $45.19 | 116,799 |
2021-01-11 | $46.93 | $47.09 | $46.41 | $46.55 | $44.97 | 150,206 |
2021-01-08 | $46.88 | $47.28 | $46.83 | $47.23 | $45.63 | 172,879 |
2021-01-07 | $47.11 | $47.11 | $46.50 | $46.83 | $45.24 | 288,624 |
2021-01-06 | $46.86 | $47.33 | $46.49 | $47.02 | $45.43 | 218,742 |
2021-01-05 | $46.80 | $47.05 | $46.67 | $46.69 | $45.11 | 207,977 |
2021-01-04 | $48.58 | $48.67 | $46.69 | $46.74 | $45.16 | 431,514 |
2020-12-31 | $47.98 | $48.50 | $47.68 | $48.41 | $46.77 | 121,985 |
2020-12-30 | $47.84 | $48.37 | $47.72 | $47.93 | $46.31 | 217,971 |
2020-12-29 | $48.30 | $48.58 | $47.62 | $47.72 | $46.10 | 214,255 |
2020-12-28 | $48.01 | $48.20 | $47.72 | $48.17 | $46.54 | 79,432 |
2020-12-24 | $47.44 | $47.81 | $47.36 | $47.77 | $46.15 | 45,382 |
2020-12-23 | $47.92 | $48.19 | $47.35 | $47.41 | $45.80 | 118,708 |
2020-12-22 | $47.36 | $47.73 | $47.15 | $47.69 | $46.07 | 166,866 |
2020-12-21 | $46.98 | $47.31 | $46.69 | $47.30 | $45.70 | 282,087 |
2020-12-18 | $48.81 | $48.81 | $47.31 | $47.56 | $45.95 | 154,613 |
2020-12-17 | $48.50 | $48.73 | $48.24 | $48.68 | $47.03 | 447,447 |
2020-12-16 | $48.36 | $48.75 | $48.08 | $48.27 | $46.63 | 132,524 |
2020-12-15 | $47.41 | $48.27 | $47.00 | $48.27 | $46.63 | 111,104 |
2020-12-14 | $47.75 | $48.13 | $47.14 | $47.14 | $45.54 | 116,051 |
2020-12-11 | $47.64 | $47.87 | $47.28 | $47.73 | $45.72 | 159,972 |
2020-12-10 | $47.76 | $48.13 | $47.65 | $47.79 | $45.78 | 937,450 |
2020-12-09 | $48.50 | $48.59 | $47.78 | $48.11 | $46.09 | 111,585 |
2020-12-08 | $48.48 | $48.69 | $48.31 | $48.37 | $46.34 | 81,466 |
2020-12-07 | $48.92 | $49.05 | $48.44 | $48.55 | $46.51 | 101,868 |
2020-12-04 | $48.38 | $49.03 | $48.38 | $49.02 | $46.96 | 84,854 |
2020-12-03 | $47.73 | $48.39 | $47.73 | $48.17 | $46.15 | 122,354 |
2020-12-02 | $47.83 | $48.11 | $47.49 | $47.68 | $45.68 | 133,537 |
2020-12-01 | $47.87 | $48.18 | $47.73 | $47.94 | $45.93 | 186,941 |
2020-11-30 | $47.84 | $47.97 | $47.24 | $47.32 | $45.33 | 339,856 |
2020-11-27 | $48.46 | $48.46 | $47.75 | $47.92 | $45.91 | 64,978 |
2020-11-25 | $48.29 | $48.38 | $47.84 | $48.28 | $46.25 | 117,679 |
2020-11-24 | $48.59 | $49.02 | $48.35 | $48.43 | $46.40 | 116,730 |
2020-11-23 | $48.16 | $48.67 | $47.96 | $48.00 | $45.98 | 137,546 |
2020-11-20 | $47.93 | $47.97 | $47.63 | $47.91 | $45.90 | 83,596 |
2020-11-19 | $47.66 | $48.02 | $47.16 | $47.94 | $45.93 | 190,301 |
2020-11-18 | $49.08 | $49.26 | $47.73 | $47.75 | $45.74 | 212,178 |
2020-11-17 | $48.56 | $49.16 | $48.12 | $48.98 | $46.92 | 146,762 |
2020-11-16 | $49.08 | $49.49 | $48.21 | $48.93 | $46.87 | 836,625 |
2020-11-13 | $46.99 | $48.20 | $46.99 | $48.11 | $46.09 | 113,017 |
2020-11-12 | $47.52 | $47.52 | $46.45 | $46.85 | $44.88 | 261,491 |
2020-11-11 | $47.78 | $47.78 | $47.10 | $47.60 | $45.60 | 155,501 |
2020-11-10 | $46.47 | $47.63 | $46.40 | $47.59 | $45.59 | 218,706 |
2020-11-09 | $46.90 | $49.76 | $46.37 | $46.49 | $44.54 | 826,983 |
2020-11-06 | $44.89 | $45.20 | $44.20 | $44.32 | $42.46 | 139,163 |
2020-11-05 | $45.07 | $45.25 | $44.67 | $44.81 | $42.93 | 108,417 |
2020-11-04 | $45.06 | $45.34 | $44.46 | $44.69 | $42.81 | 253,509 |
2020-11-03 | $44.08 | $45.07 | $44.08 | $44.80 | $42.92 | 112,734 |
2020-11-02 | $42.90 | $43.75 | $42.82 | $43.75 | $41.91 | 282,770 |
2020-10-30 | $42.66 | $42.78 | $42.14 | $42.62 | $40.83 | 149,707 |
2020-10-29 | $42.36 | $43.09 | $41.85 | $42.87 | $41.07 | 232,272 |
2020-10-28 | $42.71 | $43.06 | $42.14 | $42.35 | $40.57 | 148,777 |
2020-10-27 | $44.28 | $44.41 | $43.43 | $43.43 | $41.61 | 141,405 |
2020-10-26 | $44.67 | $44.84 | $43.85 | $44.25 | $42.39 | 227,907 |
2020-10-23 | $44.97 | $45.25 | $44.69 | $45.01 | $43.12 | 81,995 |
2020-10-22 | $44.43 | $44.91 | $44.43 | $44.79 | $42.91 | 74,000 |
2020-10-21 | $44.43 | $44.55 | $44.14 | $44.41 | $42.54 | 109,517 |
2020-10-20 | $44.43 | $44.84 | $44.41 | $44.52 | $42.65 | 177,357 |
2020-10-19 | $45.01 | $45.13 | $44.15 | $44.17 | $42.31 | 131,777 |
2020-10-16 | $45.43 | $45.43 | $44.89 | $44.95 | $43.06 | 76,066 |
2020-10-15 | $44.88 | $45.79 | $44.88 | $45.40 | $43.49 | 96,580 |
2020-10-14 | $45.79 | $45.85 | $45.16 | $45.22 | $43.32 | 117,699 |
2020-10-13 | $46.54 | $46.54 | $45.53 | $45.80 | $43.88 | 91,097 |
2020-10-12 | $46.56 | $46.77 | $46.16 | $46.68 | $44.72 | 143,185 |
2020-10-09 | $46.90 | $47.00 | $46.29 | $46.46 | $44.51 | 125,789 |
2020-10-08 | $46.01 | $46.80 | $46.01 | $46.69 | $44.73 | 1,024,942 |
2020-10-07 | $46.11 | $46.11 | $45.62 | $45.86 | $43.93 | 74,027 |
2020-10-06 | $46.10 | $46.50 | $45.61 | $45.83 | $43.90 | 78,127 |
2020-10-05 | $45.86 | $46.19 | $45.17 | $46.02 | $44.09 | 103,342 |
2020-10-02 | $44.22 | $45.93 | $44.17 | $45.74 | $43.82 | 92,080 |
2020-10-01 | $43.93 | $44.90 | $43.82 | $44.88 | $42.99 | 130,555 |
2020-09-30 | $43.89 | $44.34 | $43.31 | $43.74 | $41.90 | 230,194 |
2020-09-29 | $44.15 | $44.15 | $43.28 | $43.70 | $41.86 | 129,301 |
2020-09-28 | $43.69 | $44.37 | $43.69 | $44.19 | $42.33 | 269,855 |
2020-09-25 | $42.19 | $43.09 | $42.07 | $43.09 | $41.28 | 118,873 |
2020-09-24 | $42.11 | $42.82 | $41.90 | $42.20 | $40.43 | 138,006 |
2020-09-23 | $43.43 | $43.51 | $42.00 | $42.01 | $40.24 | 198,621 |
2020-09-22 | $43.30 | $44.13 | $43.30 | $43.68 | $41.50 | 131,148 |
2020-09-21 | $44.20 | $44.20 | $43.00 | $43.23 | $41.08 | 115,796 |
2020-09-18 | $45.71 | $45.71 | $44.67 | $44.67 | $42.45 | 94,219 |
2020-09-17 | $46.07 | $46.40 | $45.44 | $45.73 | $43.45 | 274,385 |
2020-09-16 | $46.44 | $46.92 | $46.23 | $46.49 | $44.17 | 163,217 |
2020-09-15 | $46.09 | $46.72 | $46.05 | $46.19 | $43.89 | 161,102 |
2020-09-14 | $44.98 | $46.01 | $44.95 | $45.88 | $43.60 | 117,473 |
2020-09-11 | $45.18 | $45.18 | $44.34 | $44.70 | $42.47 | 113,256 |
2020-09-10 | $45.59 | $45.66 | $45.00 | $45.01 | $42.77 | 100,068 |
2020-09-09 | $45.49 | $46.16 | $45.37 | $45.55 | $43.28 | 156,485 |
2020-09-08 | $45.88 | $45.88 | $45.00 | $45.26 | $43.01 | 180,397 |
2020-09-04 | $46.10 | $46.31 | $45.08 | $45.87 | $43.59 | 134,837 |
2020-09-03 | $46.40 | $47.00 | $45.67 | $45.93 | $43.64 | 229,752 |
2020-09-02 | $45.65 | $46.47 | $45.28 | $46.45 | $44.14 | 126,176 |
2020-09-01 | $45.41 | $45.67 | $45.02 | $45.64 | $43.37 | 123,872 |
2020-08-31 | $46.09 | $46.13 | $45.46 | $45.62 | $43.35 | 93,361 |
2020-08-28 | $45.93 | $46.11 | $45.54 | $46.10 | $43.80 | 158,374 |
2020-08-27 | $45.26 | $46.00 | $45.26 | $45.85 | $43.57 | 201,686 |
2020-08-26 | $45.60 | $45.60 | $44.86 | $45.13 | $42.88 | 70,617 |
2020-08-25 | $45.77 | $45.78 | $45.18 | $45.69 | $43.41 | 82,585 |
2020-08-24 | $45.18 | $45.56 | $44.57 | $45.56 | $43.29 | 91,969 |
2020-08-21 | $44.97 | $45.24 | $44.57 | $45.10 | $42.85 | 87,640 |
2020-08-20 | $44.35 | $45.39 | $44.35 | $45.15 | $42.90 | 146,927 |
2020-08-19 | $45.50 | $45.50 | $44.50 | $44.59 | $42.37 | 106,359 |
2020-08-18 | $45.77 | $45.77 | $45.08 | $45.42 | $43.16 | 306,026 |
2020-08-17 | $45.30 | $45.72 | $45.14 | $45.70 | $43.42 | 192,797 |
2020-08-14 | $45.15 | $45.76 | $45.10 | $45.30 | $43.04 | 219,466 |
2020-08-13 | $45.79 | $46.16 | $45.15 | $45.25 | $43.00 | 190,199 |
2020-08-12 | $46.06 | $46.07 | $45.56 | $45.96 | $43.67 | 123,961 |
2020-08-11 | $46.71 | $46.83 | $45.44 | $45.60 | $43.33 | 336,103 |
2020-08-10 | $46.13 | $46.58 | $46.00 | $46.24 | $43.94 | 152,343 |
2020-08-07 | $45.22 | $46.03 | $45.16 | $46.03 | $43.74 | 130,847 |
2020-08-06 | $45.14 | $45.55 | $45.10 | $45.36 | $43.10 | 109,437 |
2020-08-05 | $45.64 | $45.76 | $45.02 | $45.25 | $43.00 | 96,977 |
2020-08-04 | $44.65 | $45.51 | $44.62 | $45.46 | $43.20 | 151,035 |
2020-08-03 | $45.24 | $45.24 | $44.39 | $44.74 | $42.51 | 88,415 |
2020-07-31 | $45.23 | $45.35 | $44.50 | $45.30 | $43.04 | 141,430 |
2020-07-30 | $44.76 | $45.36 | $44.68 | $45.26 | $43.01 | 81,882 |
2020-07-29 | $44.60 | $45.31 | $44.50 | $45.29 | $43.03 | 134,383 |
2020-07-28 | $43.43 | $44.62 | $43.41 | $44.46 | $42.25 | 104,984 |
2020-07-27 | $43.24 | $43.57 | $42.51 | $43.52 | $41.35 | 97,794 |
2020-07-24 | $43.30 | $43.48 | $43.11 | $43.19 | $41.04 | 82,827 |
2020-07-23 | $43.63 | $43.90 | $43.04 | $43.52 | $41.35 | 85,668 |
2020-07-22 | $42.73 | $43.78 | $42.61 | $43.78 | $41.60 | 82,689 |
2020-07-21 | $43.04 | $43.34 | $42.80 | $42.92 | $40.78 | 103,587 |
2020-07-20 | $43.26 | $43.40 | $42.52 | $42.67 | $40.54 | 108,396 |
2020-07-17 | $42.96 | $43.59 | $42.72 | $43.45 | $41.29 | 166,749 |
2020-07-16 | $43.22 | $43.39 | $42.76 | $42.86 | $40.73 | 200,568 |
2020-07-15 | $43.53 | $43.80 | $43.12 | $43.52 | $41.35 | 293,960 |
2020-07-14 | $42.59 | $43.13 | $42.55 | $42.89 | $40.75 | 175,312 |
2020-07-13 | $43.18 | $43.51 | $42.62 | $42.62 | $40.50 | 108,098 |
2020-07-10 | $42.65 | $43.20 | $42.64 | $42.99 | $40.85 | 135,749 |
2020-07-09 | $43.10 | $43.10 | $42.15 | $42.78 | $40.65 | 146,760 |
2020-07-08 | $43.20 | $43.46 | $42.79 | $43.14 | $40.99 | 136,915 |
2020-07-07 | $43.86 | $43.89 | $43.16 | $43.21 | $41.06 | 135,250 |
2020-07-06 | $45.21 | $45.27 | $44.20 | $44.26 | $42.06 | 136,482 |
2020-07-02 | $45.21 | $45.56 | $44.22 | $44.39 | $42.18 | 90,942 |
2020-07-01 | $43.50 | $44.76 | $43.50 | $44.57 | $42.35 | 128,800 |
2020-06-30 | $43.26 | $43.81 | $43.01 | $43.48 | $41.31 | 700,656 |
2020-06-29 | $42.62 | $43.14 | $42.08 | $43.14 | $40.99 | 360,574 |
2020-06-26 | $42.93 | $43.12 | $42.22 | $42.31 | $40.20 | 153,200 |
2020-06-25 | $42.24 | $43.10 | $42.24 | $43.09 | $40.94 | 186,123 |
2020-06-24 | $43.09 | $43.13 | $41.44 | $42.50 | $40.38 | 406,574 |
2020-06-23 | $44.31 | $44.49 | $43.53 | $43.63 | $41.46 | 324,578 |
2020-06-22 | $43.77 | $43.99 | $43.07 | $43.88 | $41.69 | 675,424 |
2020-06-19 | $45.65 | $45.65 | $43.83 | $43.85 | $41.67 | 179,842 |
2020-06-18 | $44.98 | $45.22 | $44.69 | $45.03 | $42.79 | 177,072 |
2020-06-17 | $46.34 | $46.35 | $45.39 | $45.42 | $43.16 | 116,600 |
2020-06-16 | $46.75 | $47.00 | $45.46 | $46.18 | $43.88 | 175,139 |
2020-06-15 | $43.19 | $45.45 | $42.95 | $45.16 | $42.91 | 97,404 |
2020-06-12 | $44.57 | $45.07 | $43.55 | $44.95 | $42.40 | 103,701 |
2020-06-11 | $43.99 | $44.74 | $43.16 | $43.24 | $40.79 | 179,050 |
2020-06-10 | $47.52 | $47.60 | $45.82 | $46.21 | $43.59 | 119,175 |
2020-06-09 | $47.75 | $47.98 | $47.14 | $47.64 | $44.94 | 123,571 |
2020-06-08 | $48.20 | $48.67 | $48.02 | $48.66 | $45.90 | 197,919 |
2020-06-05 | $46.84 | $48.16 | $46.84 | $47.40 | $44.71 | 157,542 |
2020-06-04 | $45.51 | $45.51 | $44.76 | $45.40 | $42.83 | 156,295 |
2020-06-03 | $44.33 | $45.81 | $44.33 | $45.59 | $43.01 | 125,259 |
2020-06-02 | $43.98 | $44.15 | $43.60 | $43.95 | $41.46 | 76,317 |
2020-06-01 | $42.51 | $43.88 | $42.49 | $43.61 | $41.14 | 178,365 |
2020-05-29 | $42.78 | $43.00 | $42.32 | $42.58 | $40.17 | 1,099,918 |
2020-05-28 | $43.54 | $43.55 | $42.78 | $43.17 | $40.72 | 185,134 |
2020-05-27 | $43.47 | $43.55 | $42.19 | $43.16 | $40.71 | 146,721 |
2020-05-26 | $41.82 | $42.61 | $41.82 | $42.46 | $40.05 | 80,391 |
2020-05-22 | $40.44 | $40.72 | $40.20 | $40.71 | $38.40 | 148,068 |
2020-05-21 | $40.19 | $40.75 | $40.04 | $40.47 | $38.18 | 239,091 |
2020-05-20 | $40.42 | $40.58 | $40.04 | $40.42 | $38.13 | 245,558 |
2020-05-19 | $40.25 | $40.57 | $39.83 | $40.02 | $37.75 | 416,745 |
2020-05-18 | $39.20 | $40.70 | $39.20 | $40.38 | $38.09 | 362,517 |
2020-05-15 | $37.79 | $37.93 | $37.20 | $37.90 | $35.75 | 223,571 |
2020-05-14 | $37.33 | $38.09 | $36.33 | $38.09 | $35.93 | 2,035,283 |
2020-05-13 | $38.65 | $38.71 | $37.69 | $37.90 | $35.75 | 1,944,312 |
2020-05-12 | $41.11 | $41.11 | $38.87 | $38.87 | $36.67 | 258,314 |
2020-05-11 | $41.02 | $41.64 | $40.73 | $40.91 | $38.59 | 179,198 |
2020-05-08 | $41.21 | $41.85 | $41.12 | $41.71 | $39.35 | 133,686 |
2020-05-07 | $40.38 | $41.28 | $40.38 | $40.69 | $38.38 | 267,673 |
2020-05-06 | $40.90 | $41.09 | $39.97 | $39.97 | $37.70 | 142,215 |
2020-05-05 | $41.08 | $41.47 | $40.72 | $40.77 | $38.46 | 355,880 |
2020-05-04 | $40.40 | $40.67 | $39.81 | $40.67 | $38.37 | 308,424 |
2020-05-01 | $41.37 | $41.44 | $40.47 | $40.98 | $38.66 | 271,425 |
2020-04-30 | $42.85 | $42.85 | $41.75 | $42.45 | $40.04 | 210,062 |
2020-04-29 | $42.92 | $43.77 | $42.72 | $43.18 | $40.73 | 171,209 |
2020-04-28 | $42.06 | $43.05 | $41.94 | $42.09 | $39.70 | 145,375 |
2020-04-27 | $40.15 | $41.60 | $40.15 | $41.40 | $39.05 | 274,701 |
2020-04-24 | $39.69 | $40.08 | $39.22 | $39.89 | $37.63 | 377,221 |
2020-04-23 | $40.09 | $40.48 | $39.49 | $39.62 | $37.37 | 374,185 |
2020-04-22 | $40.09 | $40.31 | $39.74 | $39.93 | $37.67 | 172,828 |
2020-04-21 | $39.14 | $39.93 | $39.00 | $39.58 | $37.34 | 366,524 |
2020-04-20 | $41.03 | $41.18 | $40.17 | $40.22 | $37.94 | 281,210 |
2020-04-17 | $41.53 | $42.06 | $41.35 | $41.91 | $39.53 | 267,738 |
2020-04-16 | $41.09 | $41.39 | $40.27 | $40.47 | $38.18 | 458,514 |
2020-04-15 | $41.77 | $42.00 | $40.77 | $41.24 | $38.90 | 263,364 |
2020-04-14 | $42.78 | $43.61 | $42.78 | $43.10 | $40.66 | 272,902 |
2020-04-13 | $43.62 | $43.62 | $41.70 | $41.95 | $39.57 | 393,188 |
2020-04-09 | $42.07 | $44.44 | $42.07 | $43.83 | $41.35 | 500,405 |
2020-04-08 | $39.48 | $41.53 | $38.96 | $41.27 | $38.93 | 348,140 |
2020-04-07 | $39.83 | $40.75 | $38.77 | $38.83 | $36.63 | 586,949 |
2020-04-06 | $36.57 | $38.45 | $36.57 | $38.31 | $36.14 | 274,617 |
2020-04-03 | $35.66 | $36.17 | $34.71 | $35.36 | $33.36 | 361,806 |
2020-04-02 | $36.01 | $36.90 | $35.26 | $36.02 | $33.98 | 346,889 |
2020-04-01 | $37.50 | $37.50 | $35.51 | $36.36 | $34.30 | 893,682 |
2020-03-31 | $39.60 | $39.69 | $37.97 | $39.17 | $36.95 | 629,258 |
2020-03-30 | $39.54 | $40.03 | $38.12 | $39.91 | $37.65 | 1,021,953 |
2020-03-27 | $38.26 | $40.44 | $37.60 | $39.47 | $37.23 | 756,119 |
2020-03-26 | $37.20 | $39.28 | $36.85 | $39.22 | $37.00 | 899,786 |
2020-03-25 | $35.23 | $38.85 | $34.69 | $36.91 | $34.82 | 1,209,028 |
2020-03-24 | $33.89 | $35.44 | $33.46 | $35.32 | $32.93 | 786,986 |
2020-03-23 | $33.55 | $33.55 | $31.37 | $32.36 | $30.17 | 1,605,584 |
2020-03-20 | $35.57 | $36.88 | $33.50 | $33.75 | $31.47 | 672,671 |
2020-03-19 | $34.20 | $36.03 | $33.22 | $35.27 | $32.88 | 595,920 |
2020-03-18 | $36.33 | $37.42 | $33.46 | $34.89 | $32.53 | 1,160,349 |
2020-03-17 | $37.69 | $39.40 | $36.35 | $38.89 | $36.26 | 1,735,486 |
2020-03-16 | $40.62 | $40.99 | $36.87 | $36.87 | $34.38 | 2,077,360 |
2020-03-13 | $44.09 | $45.60 | $41.76 | $45.60 | $42.51 | 701,794 |
2020-03-12 | $43.77 | $44.90 | $41.71 | $41.96 | $39.12 | 2,691,444 |
2020-03-11 | $48.99 | $49.06 | $46.54 | $46.90 | $43.73 | 463,489 |
2020-03-10 | $49.50 | $50.25 | $47.50 | $50.18 | $46.78 | 246,592 |
2020-03-09 | $49.48 | $49.90 | $48.21 | $48.21 | $44.95 | 407,932 |
2020-03-06 | $51.98 | $52.52 | $50.75 | $52.33 | $48.79 | 148,780 |
2020-03-05 | $53.62 | $53.96 | $52.70 | $53.26 | $49.66 | 108,186 |
2020-03-04 | $53.41 | $54.60 | $53.31 | $54.50 | $50.81 | 495,206 |
2020-03-03 | $52.85 | $54.03 | $52.19 | $52.56 | $49.00 | 252,063 |
2020-03-02 | $51.02 | $52.78 | $50.59 | $52.78 | $49.21 | 272,651 |
2020-02-28 | $50.92 | $51.35 | $49.29 | $50.88 | $47.44 | 1,068,520 |
2020-02-27 | $54.45 | $54.46 | $52.13 | $52.13 | $48.60 | 286,498 |
2020-02-26 | $55.71 | $56.22 | $55.13 | $55.14 | $51.41 | 217,792 |
2020-02-25 | $57.50 | $57.50 | $55.61 | $55.66 | $51.89 | 224,104 |
2020-02-24 | $57.53 | $57.86 | $57.14 | $57.38 | $53.50 | 134,850 |
2020-02-21 | $57.97 | $58.23 | $57.86 | $58.18 | $54.24 | 92,173 |
2020-02-20 | $57.19 | $57.96 | $57.19 | $57.95 | $54.03 | 178,770 |
2020-02-19 | $58.01 | $58.01 | $57.12 | $57.12 | $53.26 | 208,403 |
2020-02-18 | $58.00 | $58.12 | $57.61 | $57.99 | $54.07 | 101,606 |
2020-02-14 | $57.50 | $58.00 | $57.50 | $58.00 | $54.08 | 135,581 |
2020-02-13 | $56.82 | $57.45 | $56.82 | $57.35 | $53.47 | 103,723 |
2020-02-12 | $56.85 | $57.20 | $56.60 | $56.95 | $53.10 | 76,085 |
2020-02-11 | $56.84 | $57.00 | $56.60 | $56.75 | $52.91 | 152,199 |
2020-02-10 | $56.41 | $56.74 | $56.32 | $56.74 | $52.90 | 112,171 |
2020-02-07 | $56.23 | $56.34 | $55.99 | $56.09 | $52.30 | 176,683 |
2020-02-06 | $56.08 | $56.34 | $56.04 | $56.16 | $52.36 | 309,139 |
2020-02-05 | $56.15 | $56.19 | $55.86 | $55.97 | $52.18 | 437,685 |
2020-02-04 | $55.58 | $56.17 | $55.45 | $55.98 | $52.19 | 146,243 |
2020-02-03 | $55.37 | $55.82 | $55.30 | $55.41 | $51.66 | 123,537 |
2020-01-31 | $55.88 | $55.92 | $55.09 | $55.20 | $51.47 | 282,693 |
2020-01-30 | $55.76 | $56.00 | $55.67 | $55.92 | $52.14 | 66,778 |
2020-01-29 | $56.18 | $56.18 | $55.82 | $55.94 | $52.16 | 69,721 |
2020-01-28 | $55.92 | $56.21 | $55.86 | $56.04 | $52.25 | 136,677 |
2020-01-27 | $55.82 | $55.99 | $55.70 | $55.83 | $52.05 | 179,684 |
2020-01-24 | $56.42 | $56.43 | $55.95 | $56.16 | $52.36 | 135,701 |
2020-01-23 | $55.89 | $56.34 | $55.68 | $56.33 | $52.52 | 150,068 |
2020-01-22 | $56.39 | $56.52 | $55.76 | $55.85 | $52.07 | 731,053 |
2020-01-21 | $55.79 | $56.29 | $55.67 | $56.29 | $52.48 | 109,451 |
2020-01-17 | $55.68 | $55.91 | $55.60 | $55.68 | $51.91 | 98,520 |
2020-01-16 | $55.17 | $55.68 | $55.17 | $55.68 | $51.91 | 108,432 |
2020-01-15 | $54.72 | $55.22 | $54.72 | $55.06 | $51.33 | 72,668 |
2020-01-14 | $54.78 | $54.78 | $54.31 | $54.61 | $50.92 | 143,503 |
2020-01-13 | $54.30 | $54.84 | $54.20 | $54.84 | $51.13 | 231,418 |
2020-01-10 | $53.95 | $54.27 | $53.82 | $54.26 | $50.59 | 149,635 |
2020-01-09 | $53.98 | $54.07 | $53.73 | $53.83 | $50.19 | 240,115 |
2020-01-08 | $53.83 | $54.03 | $53.63 | $53.96 | $50.31 | 837,816 |
2020-01-07 | $54.22 | $54.22 | $53.46 | $53.76 | $50.12 | 217,512 |
2020-01-06 | $54.20 | $54.55 | $53.99 | $54.35 | $50.67 | 193,063 |
2020-01-03 | $53.53 | $54.34 | $53.45 | $54.22 | $50.55 | 287,698 |
2020-01-02 | $54.85 | $54.85 | $53.43 | $53.66 | $50.03 | 879,284 |
2019-12-31 | $54.15 | $54.59 | $54.14 | $54.59 | $50.90 | 157,284 |
2019-12-30 | $53.93 | $54.15 | $53.85 | $54.15 | $50.49 | 104,790 |
2019-12-27 | $53.97 | $54.09 | $53.82 | $54.07 | $50.41 | 93,618 |
2019-12-26 | $53.67 | $53.89 | $53.62 | $53.89 | $50.24 | 452,071 |
2019-12-24 | $53.51 | $53.72 | $53.44 | $53.63 | $50.00 | 158,080 |
2019-12-23 | $53.92 | $54.02 | $53.40 | $53.49 | $49.87 | 165,092 |
2019-12-20 | $53.66 | $53.98 | $53.66 | $53.83 | $50.19 | 121,689 |
2019-12-19 | $53.21 | $53.58 | $53.19 | $53.58 | $49.95 | 114,200 |
2019-12-18 | $52.72 | $53.33 | $52.72 | $53.22 | $49.62 | 137,828 |
2019-12-17 | $53.26 | $53.32 | $52.61 | $52.69 | $49.13 | 243,574 |
2019-12-16 | $52.96 | $53.26 | $52.53 | $53.19 | $49.59 | 124,829 |
2019-12-13 | $53.55 | $53.66 | $53.03 | $53.36 | $49.25 | 116,903 |
2019-12-12 | $54.35 | $54.55 | $53.44 | $53.52 | $49.40 | 241,405 |
2019-12-11 | $55.18 | $55.18 | $54.14 | $54.35 | $50.16 | 594,406 |
2019-12-10 | $55.37 | $55.48 | $54.99 | $55.10 | $50.86 | 179,745 |
2019-12-09 | $55.30 | $55.43 | $55.10 | $55.37 | $51.11 | 67,958 |
2019-12-06 | $55.16 | $55.57 | $55.16 | $55.27 | $51.01 | 94,664 |
2019-12-05 | $55.07 | $55.16 | $54.85 | $55.16 | $50.91 | 323,193 |
2019-12-04 | $54.95 | $55.35 | $54.78 | $55.16 | $50.91 | 75,051 |
2019-12-03 | $54.58 | $55.00 | $54.58 | $54.96 | $50.73 | 88,320 |
2019-12-02 | $55.34 | $55.35 | $54.59 | $54.64 | $50.43 | 478,523 |
2019-11-29 | $55.80 | $55.92 | $55.44 | $55.48 | $51.21 | 93,141 |
2019-11-27 | $55.38 | $55.75 | $55.23 | $55.75 | $51.46 | 258,215 |
2019-11-26 | $54.91 | $55.40 | $54.82 | $55.38 | $51.12 | 159,390 |
2019-11-25 | $54.67 | $55.06 | $54.67 | $54.78 | $50.56 | 155,110 |
2019-11-22 | $54.74 | $54.74 | $54.12 | $54.56 | $50.36 | 81,551 |
2019-11-21 | $55.30 | $55.30 | $54.59 | $54.62 | $50.41 | 117,989 |
2019-11-20 | $55.55 | $55.58 | $55.18 | $55.40 | $51.13 | 88,723 |
2019-11-19 | $55.55 | $55.69 | $55.37 | $55.57 | $51.29 | 153,828 |
2019-11-18 | $55.26 | $55.67 | $55.23 | $55.47 | $51.20 | 76,584 |
2019-11-15 | $54.92 | $55.18 | $54.90 | $55.18 | $50.93 | 84,269 |
2019-11-14 | $54.61 | $54.91 | $54.61 | $54.91 | $50.68 | 775,810 |
2019-11-13 | $54.07 | $54.59 | $54.07 | $54.49 | $50.29 | 372,214 |
2019-11-12 | $54.50 | $54.83 | $53.96 | $54.02 | $49.86 | 161,416 |
2019-11-11 | $54.39 | $54.62 | $54.25 | $54.44 | $50.25 | 60,242 |
2019-11-08 | $54.54 | $54.66 | $54.34 | $54.39 | $50.20 | 175,200 |
2019-11-07 | $54.99 | $54.99 | $54.38 | $54.54 | $50.34 | 166,760 |
2019-11-06 | $55.11 | $55.36 | $55.06 | $55.17 | $50.92 | 122,748 |
2019-11-05 | $55.76 | $55.76 | $54.83 | $55.02 | $50.78 | 275,661 |
2019-11-04 | $56.29 | $56.29 | $55.82 | $55.99 | $51.68 | 123,279 |
2019-11-01 | $56.35 | $56.60 | $55.87 | $56.33 | $51.99 | 130,111 |
2019-10-31 | $56.50 | $56.65 | $56.12 | $56.35 | $52.01 | 153,771 |
2019-10-30 | $56.07 | $56.47 | $55.81 | $56.46 | $52.11 | 114,092 |
2019-10-29 | $55.97 | $56.37 | $55.90 | $56.07 | $51.75 | 197,111 |
2019-10-28 | $56.11 | $56.11 | $55.86 | $55.96 | $51.65 | 130,533 |
2019-10-25 | $56.66 | $56.66 | $56.07 | $56.17 | $51.84 | 71,102 |
2019-10-24 | $56.78 | $56.82 | $56.45 | $56.69 | $52.32 | 112,642 |
2019-10-23 | $56.59 | $56.75 | $56.23 | $56.70 | $52.33 | 95,583 |
2019-10-22 | $56.78 | $56.88 | $56.43 | $56.56 | $52.20 | 265,945 |
2019-10-21 | $56.24 | $56.65 | $56.14 | $56.65 | $52.29 | 83,012 |
2019-10-18 | $55.74 | $56.20 | $55.65 | $56.16 | $51.84 | 93,334 |
2019-10-17 | $55.67 | $55.90 | $55.65 | $55.82 | $51.52 | 146,374 |
2019-10-16 | $55.51 | $55.64 | $55.25 | $55.61 | $51.33 | 87,214 |
2019-10-15 | $55.47 | $55.58 | $55.25 | $55.58 | $51.30 | 112,708 |
2019-10-14 | $55.54 | $55.54 | $55.20 | $55.43 | $51.16 | 150,398 |
2019-10-11 | $55.56 | $55.81 | $55.35 | $55.43 | $51.16 | 247,012 |
2019-10-10 | $55.40 | $55.57 | $55.21 | $55.45 | $51.18 | 53,976 |
2019-10-09 | $55.67 | $55.73 | $55.31 | $55.40 | $51.13 | 145,558 |
2019-10-08 | $55.56 | $55.72 | $55.03 | $55.34 | $51.08 | 158,191 |
2019-10-07 | $55.61 | $55.89 | $55.48 | $55.63 | $51.35 | 79,878 |
2019-10-04 | $55.52 | $55.75 | $55.46 | $55.74 | $51.45 | 131,374 |
2019-10-03 | $54.88 | $55.59 | $54.79 | $55.45 | $51.18 | 220,410 |
2019-10-02 | $54.99 | $55.01 | $54.56 | $54.90 | $50.67 | 459,020 |
2019-10-01 | $55.52 | $55.53 | $54.89 | $55.01 | $50.77 | 392,733 |
2019-09-30 | $55.51 | $55.82 | $55.51 | $55.55 | $51.27 | 139,855 |
2019-09-27 | $55.79 | $55.79 | $55.16 | $55.53 | $51.25 | 94,500 |
2019-09-26 | $55.35 | $55.71 | $55.28 | $55.60 | $51.32 | 317,540 |
2019-09-25 | $54.95 | $55.29 | $54.92 | $55.16 | $50.91 | 105,198 |
2019-09-24 | $55.34 | $55.34 | $54.71 | $54.94 | $50.71 | 105,176 |
2019-09-23 | $55.37 | $55.71 | $55.30 | $55.47 | $50.78 | 188,020 |
2019-09-20 | $55.51 | $55.71 | $55.30 | $55.37 | $50.68 | 175,611 |
2019-09-19 | $55.40 | $55.57 | $55.31 | $55.38 | $50.69 | 111,130 |
2019-09-18 | $55.58 | $55.62 | $54.82 | $55.26 | $50.58 | 123,571 |
2019-09-17 | $55.11 | $55.46 | $55.11 | $55.45 | $50.76 | 81,166 |
2019-09-16 | $54.49 | $55.00 | $54.38 | $54.98 | $50.33 | 107,014 |
2019-09-13 | $54.94 | $55.21 | $54.27 | $54.43 | $49.82 | 153,613 |
2019-09-12 | $55.25 | $55.34 | $54.73 | $55.00 | $50.35 | 281,385 |
2019-09-11 | $54.68 | $54.85 | $54.39 | $54.84 | $50.20 | 170,694 |
2019-09-10 | $55.02 | $55.02 | $54.12 | $54.68 | $50.05 | 144,295 |
2019-09-09 | $55.17 | $55.17 | $54.79 | $55.12 | $50.46 | 306,467 |
2019-09-06 | $55.02 | $55.28 | $55.02 | $55.16 | $50.49 | 155,291 |
2019-09-05 | $55.34 | $55.34 | $54.73 | $54.92 | $50.27 | 105,386 |
2019-09-04 | $55.12 | $55.37 | $55.05 | $55.31 | $50.63 | 955,521 |
2019-09-03 | $54.27 | $54.94 | $54.21 | $54.89 | $50.25 | 341,436 |
2019-08-30 | $54.46 | $54.58 | $54.21 | $54.39 | $49.79 | 381,115 |
2019-08-29 | $54.09 | $54.37 | $54.00 | $54.31 | $49.71 | 181,787 |
2019-08-28 | $53.74 | $53.91 | $53.58 | $53.83 | $49.28 | 169,405 |
2019-08-27 | $54.08 | $54.29 | $53.67 | $53.67 | $49.13 | 200,236 |
2019-08-26 | $53.77 | $53.89 | $53.48 | $53.87 | $49.31 | 454,125 |
2019-08-23 | $54.20 | $54.55 | $53.30 | $53.46 | $48.94 | 104,827 |
2019-08-22 | $53.96 | $54.26 | $53.72 | $54.24 | $49.65 | 183,487 |
2019-08-21 | $53.91 | $54.07 | $53.72 | $53.94 | $49.38 | 192,240 |
2019-08-20 | $54.42 | $54.42 | $53.74 | $53.74 | $49.19 | 100,413 |
2019-08-19 | $54.00 | $54.39 | $53.86 | $54.30 | $49.71 | 141,566 |
2019-08-16 | $53.38 | $53.97 | $52.97 | $53.87 | $49.31 | 342,178 |
2019-08-15 | $53.00 | $53.40 | $52.84 | $53.30 | $48.79 | 128,566 |
2019-08-14 | $53.35 | $53.35 | $52.69 | $52.83 | $48.36 | 124,691 |
2019-08-13 | $53.54 | $53.73 | $53.13 | $53.53 | $49.00 | 87,210 |
2019-08-12 | $53.57 | $53.74 | $53.29 | $53.54 | $49.01 | 107,092 |
2019-08-09 | $53.66 | $53.82 | $53.20 | $53.69 | $49.15 | 153,322 |
2019-08-08 | $53.00 | $53.75 | $52.74 | $53.69 | $49.15 | 328,635 |
2019-08-07 | $52.22 | $53.21 | $51.74 | $52.91 | $48.43 | 162,153 |
2019-08-06 | $51.93 | $52.62 | $51.74 | $52.29 | $47.87 | 156,047 |
2019-08-05 | $52.68 | $52.68 | $51.11 | $51.83 | $47.44 | 269,536 |
2019-08-02 | $52.63 | $53.08 | $52.50 | $52.85 | $48.38 | 155,699 |
2019-08-01 | $52.72 | $53.06 | $52.26 | $52.58 | $48.13 | 257,089 |
2019-07-31 | $52.96 | $53.30 | $52.41 | $52.63 | $48.18 | 170,560 |
2019-07-30 | $52.57 | $53.21 | $52.57 | $52.95 | $48.47 | 115,137 |
2019-07-29 | $52.52 | $53.03 | $52.52 | $52.63 | $48.18 | 132,726 |
2019-07-26 | $52.28 | $52.50 | $52.02 | $52.43 | $47.99 | 105,229 |
2019-07-25 | $52.51 | $52.53 | $52.10 | $52.24 | $47.82 | 92,719 |
2019-07-24 | $52.60 | $52.63 | $52.30 | $52.55 | $48.10 | 263,929 |
2019-07-23 | $52.09 | $52.57 | $51.87 | $52.57 | $48.12 | 124,903 |
2019-07-22 | $52.10 | $52.15 | $51.81 | $51.93 | $47.54 | 90,261 |
2019-07-19 | $53.00 | $53.00 | $51.98 | $52.04 | $47.64 | 260,673 |
2019-07-18 | $52.74 | $53.10 | $52.49 | $52.94 | $48.46 | 92,920 |
2019-07-17 | $53.18 | $53.26 | $52.53 | $52.89 | $48.41 | 69,251 |
2019-07-16 | $53.11 | $53.24 | $52.81 | $53.02 | $48.53 | 141,674 |
2019-07-15 | $53.28 | $53.52 | $53.10 | $53.11 | $48.62 | 99,185 |
2019-07-12 | $53.33 | $53.36 | $53.04 | $53.22 | $48.72 | 113,564 |
2019-07-11 | $54.01 | $54.01 | $53.07 | $53.29 | $48.78 | 181,931 |
2019-07-10 | $53.87 | $54.11 | $53.63 | $54.01 | $49.44 | 278,204 |
2019-07-09 | $53.41 | $53.73 | $53.28 | $53.71 | $49.17 | 151,340 |
2019-07-08 | $53.24 | $53.54 | $53.11 | $53.46 | $48.94 | 174,035 |
2019-07-05 | $53.15 | $53.35 | $52.40 | $53.25 | $48.74 | 88,396 |
2019-07-03 | $52.92 | $53.45 | $52.92 | $53.44 | $48.92 | 126,804 |
2019-07-02 | $51.94 | $52.78 | $51.94 | $52.77 | $48.30 | 309,582 |
2019-07-01 | $52.26 | $52.26 | $51.24 | $51.86 | $47.47 | 576,457 |
2019-06-28 | $51.75 | $52.27 | $51.75 | $52.02 | $47.62 | 343,659 |
2019-06-27 | $51.24 | $51.69 | $51.24 | $51.69 | $47.32 | 105,901 |
2019-06-26 | $52.20 | $52.20 | $50.89 | $51.06 | $46.74 | 462,283 |
2019-06-25 | $52.85 | $53.04 | $52.10 | $52.16 | $47.75 | 107,410 |
2019-06-24 | $53.23 | $53.37 | $52.68 | $52.78 | $48.31 | 207,228 |
2019-06-21 | $53.71 | $53.71 | $52.90 | $53.14 | $48.64 | 1,081,577 |
2019-06-20 | $54.09 | $54.09 | $53.75 | $53.86 | $49.30 | 457,207 |
2019-06-19 | $53.22 | $53.75 | $53.01 | $53.62 | $49.08 | 212,462 |
2019-06-18 | $53.82 | $53.94 | $53.04 | $53.29 | $48.78 | 136,569 |
2019-06-17 | $53.10 | $53.53 | $53.10 | $53.49 | $48.96 | 330,049 |
2019-06-14 | $53.31 | $53.58 | $53.22 | $53.33 | $48.46 | 139,313 |
2019-06-13 | $53.09 | $53.32 | $52.95 | $53.32 | $48.45 | 149,333 |
2019-06-12 | $52.88 | $53.12 | $52.84 | $52.98 | $48.15 | 85,386 |
2019-06-11 | $52.94 | $52.96 | $52.44 | $52.84 | $48.02 | 153,482 |
2019-06-10 | $52.98 | $53.02 | $52.49 | $52.70 | $47.89 | 146,507 |
2019-06-07 | $53.00 | $53.22 | $52.81 | $52.89 | $48.06 | 99,299 |
2019-06-06 | $52.82 | $52.82 | $52.33 | $52.69 | $47.88 | 99,969 |
2019-06-05 | $51.81 | $52.68 | $51.74 | $52.65 | $47.85 | 183,463 |
2019-06-04 | $51.95 | $51.95 | $51.06 | $51.56 | $46.86 | 148,982 |
2019-06-03 | $51.50 | $52.00 | $51.44 | $51.79 | $47.06 | 267,944 |
2019-05-31 | $51.36 | $51.98 | $51.14 | $51.68 | $46.96 | 166,449 |
2019-05-30 | $51.47 | $51.75 | $51.37 | $51.50 | $46.80 | 340,299 |
2019-05-29 | $52.07 | $52.07 | $51.21 | $51.42 | $46.73 | 544,079 |
2019-05-28 | $52.88 | $53.03 | $52.11 | $52.11 | $47.36 | 311,746 |
2019-05-24 | $52.74 | $52.93 | $52.65 | $52.74 | $47.93 | 93,624 |
2019-05-23 | $52.27 | $52.59 | $52.16 | $52.54 | $47.75 | 192,770 |
2019-05-22 | $52.38 | $52.50 | $52.28 | $52.49 | $47.70 | 109,695 |
2019-05-21 | $52.08 | $52.49 | $52.05 | $52.40 | $47.62 | 124,235 |
2019-05-20 | $52.60 | $52.60 | $51.69 | $51.89 | $47.16 | 154,380 |
2019-05-17 | $52.51 | $52.62 | $52.23 | $52.56 | $47.76 | 145,567 |
2019-05-16 | $52.31 | $52.81 | $52.25 | $52.67 | $47.86 | 445,067 |
2019-05-15 | $52.02 | $52.50 | $52.02 | $52.32 | $47.55 | 255,420 |
2019-05-14 | $51.91 | $52.13 | $51.72 | $52.03 | $47.28 | 128,159 |
2019-05-13 | $51.52 | $51.90 | $51.43 | $51.84 | $47.11 | 84,160 |
2019-05-10 | $51.28 | $51.96 | $51.20 | $51.88 | $47.15 | 127,407 |
2019-05-09 | $51.06 | $51.40 | $50.70 | $51.35 | $46.66 | 81,511 |
2019-05-08 | $51.35 | $51.62 | $51.11 | $51.16 | $46.49 | 115,613 |
2019-05-07 | $52.08 | $52.08 | $50.87 | $51.17 | $46.50 | 127,360 |
2019-05-06 | $52.09 | $52.35 | $51.95 | $52.23 | $47.46 | 116,454 |
2019-05-03 | $52.12 | $52.40 | $51.83 | $52.34 | $47.56 | 84,685 |
2019-05-02 | $51.81 | $52.34 | $51.71 | $51.90 | $47.16 | 378,094 |
2019-05-01 | $51.68 | $52.29 | $51.65 | $51.78 | $47.06 | 230,584 |
2019-04-30 | $51.21 | $51.74 | $50.89 | $51.59 | $46.88 | 144,357 |
2019-04-29 | $51.69 | $51.81 | $51.09 | $51.11 | $46.45 | 84,942 |
2019-04-26 | $51.57 | $51.75 | $51.32 | $51.70 | $46.98 | 110,581 |
2019-04-25 | $51.31 | $51.48 | $50.98 | $51.36 | $46.67 | 85,067 |
2019-04-24 | $51.07 | $51.50 | $51.01 | $51.41 | $46.72 | 126,506 |
2019-04-23 | $50.36 | $50.98 | $50.21 | $50.90 | $46.26 | 108,281 |
2019-04-22 | $50.81 | $50.81 | $49.75 | $50.19 | $45.61 | 211,207 |
2019-04-18 | $50.62 | $50.97 | $50.37 | $50.84 | $46.20 | 94,862 |
2019-04-17 | $51.01 | $51.07 | $50.25 | $50.41 | $45.81 | 150,061 |
2019-04-16 | $52.21 | $52.21 | $50.70 | $50.90 | $46.26 | 448,018 |
2019-04-15 | $52.44 | $52.44 | $52.01 | $52.15 | $47.39 | 107,192 |
2019-04-12 | $52.14 | $52.39 | $51.82 | $52.37 | $47.59 | 200,719 |
2019-04-11 | $52.21 | $52.44 | $51.92 | $52.15 | $47.39 | 90,734 |
2019-04-10 | $51.86 | $52.22 | $51.73 | $52.21 | $47.45 | 106,132 |
2019-04-09 | $52.00 | $52.27 | $51.58 | $51.65 | $46.94 | 100,902 |
2019-04-08 | $52.31 | $52.31 | $51.85 | $51.96 | $47.22 | 153,926 |
2019-04-05 | $52.03 | $52.33 | $51.92 | $52.29 | $47.52 | 126,499 |
2019-04-04 | $52.12 | $52.14 | $51.73 | $52.00 | $47.26 | 299,240 |
2019-04-03 | $52.17 | $52.30 | $51.79 | $52.11 | $47.36 | 265,053 |
2019-04-02 | $51.87 | $52.21 | $51.40 | $52.13 | $47.37 | 327,308 |
2019-04-01 | $51.79 | $51.85 | $51.16 | $51.84 | $47.11 | 395,583 |
2019-03-29 | $51.97 | $52.02 | $51.64 | $51.72 | $47.00 | 211,952 |
2019-03-28 | $51.55 | $51.95 | $51.43 | $51.95 | $47.21 | 117,705 |
2019-03-27 | $51.69 | $51.73 | $51.15 | $51.47 | $46.77 | 170,442 |
2019-03-26 | $51.18 | $51.62 | $51.18 | $51.62 | $46.91 | 172,446 |
2019-03-25 | $51.01 | $51.26 | $50.80 | $51.10 | $46.44 | 194,594 |
2019-03-22 | $51.34 | $51.76 | $51.07 | $51.09 | $46.43 | 166,104 |
2019-03-21 | $50.36 | $51.41 | $50.36 | $51.36 | $46.67 | 98,747 |
2019-03-20 | $50.29 | $50.76 | $49.88 | $50.44 | $45.84 | 189,641 |
2019-03-19 | $50.99 | $50.99 | $50.56 | $50.72 | $45.70 | 168,622 |
2019-03-18 | $51.25 | $51.37 | $50.67 | $50.93 | $45.89 | 137,050 |
2019-03-15 | $51.54 | $51.61 | $51.16 | $51.23 | $46.16 | 84,410 |
2019-03-14 | $51.41 | $51.53 | $51.30 | $51.51 | $46.41 | 72,390 |
2019-03-13 | $51.25 | $51.57 | $51.25 | $51.41 | $46.32 | 152,058 |
2019-03-12 | $51.01 | $51.30 | $50.99 | $51.20 | $46.13 | 102,064 |
2019-03-11 | $50.40 | $50.96 | $50.32 | $50.96 | $45.91 | 81,201 |
2019-03-08 | $50.11 | $50.46 | $49.91 | $50.29 | $45.31 | 114,221 |
2019-03-07 | $50.50 | $50.71 | $50.11 | $50.25 | $45.27 | 130,874 |
2019-03-06 | $50.66 | $50.78 | $50.32 | $50.35 | $45.36 | 1,150,945 |
2019-03-05 | $50.45 | $50.80 | $50.37 | $50.63 | $45.62 | 109,989 |
2019-03-04 | $50.38 | $50.54 | $49.96 | $50.48 | $45.48 | 218,886 |
2019-03-01 | $50.64 | $50.81 | $49.72 | $50.28 | $45.30 | 331,219 |
2019-02-28 | $50.36 | $51.05 | $50.21 | $50.54 | $45.53 | 279,841 |
2019-02-27 | $50.50 | $50.61 | $50.02 | $50.36 | $45.37 | 563,339 |
2019-02-26 | $50.85 | $50.98 | $50.64 | $50.72 | $45.70 | 145,167 |
2019-02-25 | $51.36 | $51.36 | $50.78 | $50.85 | $45.81 | 380,881 |
2019-02-22 | $51.00 | $51.40 | $50.88 | $51.21 | $46.14 | 109,814 |
2019-02-21 | $50.66 | $50.91 | $50.33 | $50.86 | $45.82 | 760,048 |
2019-02-20 | $51.15 | $51.15 | $50.42 | $50.79 | $45.76 | 143,059 |
2019-02-19 | $51.05 | $51.25 | $51.00 | $51.15 | $46.08 | 280,899 |
2019-02-15 | $50.90 | $51.08 | $50.80 | $51.08 | $46.02 | 397,311 |
2019-02-14 | $50.72 | $50.95 | $50.57 | $50.81 | $45.78 | 132,206 |
2019-02-13 | $50.24 | $50.68 | $50.00 | $50.65 | $45.63 | 139,386 |
2019-02-12 | $50.94 | $51.00 | $50.24 | $50.39 | $45.40 | 218,434 |
2019-02-11 | $50.75 | $50.92 | $50.68 | $50.83 | $45.80 | 184,402 |
2019-02-08 | $50.51 | $50.84 | $50.43 | $50.70 | $45.68 | 105,183 |
2019-02-07 | $50.11 | $50.70 | $49.88 | $50.66 | $45.64 | 154,918 |
2019-02-06 | $50.48 | $50.48 | $50.02 | $50.17 | $45.20 | 197,081 |
2019-02-05 | $50.35 | $50.50 | $49.98 | $50.48 | $45.48 | 356,448 |
2019-02-04 | $49.76 | $50.25 | $49.50 | $50.25 | $45.27 | 383,596 |
2019-02-01 | $50.22 | $50.30 | $49.06 | $49.80 | $44.87 | 386,568 |
2019-01-31 | $49.72 | $50.18 | $49.37 | $50.12 | $45.16 | 221,915 |
2019-01-30 | $49.33 | $49.88 | $49.23 | $49.73 | $44.80 | 204,957 |
2019-01-29 | $48.96 | $49.30 | $48.73 | $49.30 | $44.42 | 175,592 |
2019-01-28 | $48.15 | $48.91 | $48.12 | $48.88 | $44.04 | 166,610 |
2019-01-25 | $47.92 | $48.35 | $47.87 | $48.35 | $43.56 | 183,574 |
2019-01-24 | $47.67 | $47.86 | $47.31 | $47.72 | $42.99 | 182,367 |
2019-01-23 | $47.79 | $47.79 | $47.34 | $47.67 | $42.95 | 87,700 |
2019-01-22 | $47.76 | $47.91 | $47.33 | $47.70 | $42.98 | 148,515 |
2019-01-18 | $47.84 | $47.84 | $47.48 | $47.83 | $43.09 | 146,099 |
2019-01-17 | $47.37 | $47.72 | $47.37 | $47.72 | $42.99 | 83,501 |
2019-01-16 | $47.10 | $47.59 | $47.07 | $47.47 | $42.77 | 98,113 |
2019-01-15 | $46.72 | $47.26 | $46.72 | $47.15 | $42.48 | 268,648 |
2019-01-14 | $46.79 | $46.91 | $46.49 | $46.64 | $42.02 | 210,969 |
2019-01-11 | $46.61 | $46.87 | $46.45 | $46.82 | $42.18 | 122,761 |
2019-01-10 | $45.84 | $46.79 | $45.80 | $46.70 | $42.07 | 107,151 |
2019-01-09 | $46.21 | $46.21 | $45.63 | $46.08 | $41.52 | 232,532 |
2019-01-08 | $45.29 | $46.17 | $45.27 | $46.06 | $41.50 | 197,500 |
2019-01-07 | $44.75 | $45.32 | $44.63 | $45.06 | $40.60 | 150,719 |
2019-01-04 | $44.12 | $45.00 | $44.12 | $44.62 | $40.20 | 144,259 |
2019-01-03 | $43.58 | $44.69 | $43.58 | $44.06 | $39.70 | 227,166 |
2019-01-02 | $44.27 | $44.27 | $43.50 | $43.80 | $39.46 | 1,003,207 |
2018-12-31 | $44.89 | $44.91 | $44.09 | $44.85 | $40.41 | 450,113 |
2018-12-28 | $44.94 | $45.17 | $44.31 | $44.74 | $40.31 | 578,862 |
2018-12-27 | $44.12 | $44.63 | $43.34 | $44.63 | $40.21 | 410,020 |
2018-12-26 | $43.16 | $44.58 | $42.78 | $44.53 | $40.12 | 3,146,875 |
2018-12-24 | $44.71 | $44.87 | $43.12 | $43.17 | $38.89 | 798,071 |
2018-12-21 | $45.57 | $46.37 | $44.89 | $45.00 | $40.54 | 407,102 |
2018-12-20 | $46.03 | $46.16 | $45.11 | $45.51 | $41.00 | 306,925 |
2018-12-19 | $46.74 | $46.89 | $45.95 | $46.12 | $41.55 | 142,527 |
2018-12-18 | $46.68 | $47.01 | $46.49 | $46.74 | $42.11 | 518,558 |
2018-12-17 | $48.18 | $48.26 | $46.15 | $46.28 | $41.70 | 231,105 |
2018-12-14 | $48.38 | $48.52 | $48.13 | $48.39 | $43.32 | 159,211 |
2018-12-13 | $48.22 | $48.90 | $48.22 | $48.46 | $43.38 | 408,821 |
2018-12-12 | $49.29 | $49.33 | $48.13 | $48.16 | $43.11 | 169,916 |
2018-12-11 | $49.30 | $49.50 | $49.07 | $49.11 | $43.96 | 62,301 |
2018-12-10 | $49.51 | $49.64 | $48.50 | $49.04 | $43.90 | 62,723 |
2018-12-07 | $49.92 | $49.92 | $49.23 | $49.40 | $44.22 | 78,413 |
2018-12-06 | $48.55 | $50.04 | $48.07 | $50.00 | $44.76 | 199,406 |
2018-12-04 | $49.70 | $49.70 | $48.65 | $48.69 | $43.58 | 337,234 |
2018-12-03 | $49.61 | $49.61 | $49.11 | $49.57 | $44.37 | 261,395 |
2018-11-30 | $48.94 | $49.23 | $48.72 | $49.18 | $44.02 | 356,137 |
2018-11-29 | $48.71 | $48.95 | $48.40 | $48.76 | $43.65 | 300,811 |
2018-11-28 | $48.39 | $48.76 | $48.19 | $48.76 | $43.65 | 146,916 |
2018-11-27 | $48.07 | $48.33 | $47.91 | $48.31 | $43.24 | 173,826 |
2018-11-26 | $48.28 | $48.37 | $47.91 | $48.07 | $43.03 | 1,279,175 |
2018-11-23 | $48.11 | $48.29 | $47.78 | $48.07 | $43.03 | 23,794 |
2018-11-21 | $48.13 | $48.57 | $47.93 | $48.16 | $43.11 | 118,794 |
2018-11-20 | $48.19 | $48.52 | $48.06 | $48.16 | $43.11 | 237,660 |
2018-11-19 | $48.45 | $48.75 | $48.16 | $48.48 | $43.40 | 95,661 |
2018-11-16 | $47.87 | $48.46 | $47.87 | $48.46 | $43.38 | 36,705 |
2018-11-15 | $48.15 | $48.15 | $47.43 | $47.87 | $42.85 | 128,648 |
2018-11-14 | $48.59 | $48.63 | $48.13 | $48.31 | $43.24 | 125,649 |
2018-11-13 | $48.42 | $48.65 | $48.15 | $48.42 | $43.34 | 40,529 |
2018-11-12 | $48.47 | $48.88 | $48.37 | $48.39 | $43.32 | 113,091 |
2018-11-09 | $48.29 | $48.52 | $48.13 | $48.41 | $43.33 | 116,176 |
2018-11-08 | $48.24 | $48.38 | $47.96 | $48.32 | $43.25 | 60,781 |
2018-11-07 | $47.90 | $48.31 | $47.73 | $48.27 | $43.21 | 88,820 |
2018-11-06 | $47.43 | $47.68 | $47.43 | $47.65 | $42.65 | 43,050 |
2018-11-05 | $46.72 | $47.62 | $46.72 | $47.45 | $42.47 | 96,597 |
2018-11-02 | $47.28 | $47.28 | $46.26 | $46.62 | $41.73 | 262,985 |
2018-11-01 | $47.06 | $47.28 | $46.81 | $47.23 | $42.28 | 572,447 |
2018-10-31 | $47.69 | $47.69 | $46.85 | $46.90 | $41.98 | 1,578,072 |
2018-10-30 | $47.19 | $47.98 | $47.14 | $47.59 | $42.60 | 97,371 |
2018-10-29 | $47.00 | $47.42 | $46.87 | $47.14 | $42.20 | 111,830 |
2018-10-26 | $47.47 | $47.47 | $46.39 | $46.62 | $41.73 | 83,676 |
2018-10-25 | $47.15 | $47.84 | $46.94 | $47.65 | $42.65 | 169,377 |
2018-10-24 | $46.66 | $47.40 | $46.56 | $47.03 | $42.10 | 281,245 |
2018-10-23 | $46.18 | $46.79 | $45.94 | $46.57 | $41.69 | 304,123 |
2018-10-22 | $47.03 | $47.20 | $46.30 | $46.33 | $41.47 | 189,976 |
2018-10-19 | $46.63 | $47.09 | $46.63 | $46.93 | $42.01 | 221,458 |
2018-10-18 | $46.74 | $46.97 | $46.52 | $46.68 | $41.79 | 159,191 |
2018-10-17 | $46.81 | $46.92 | $46.39 | $46.73 | $41.83 | 201,647 |
2018-10-16 | $46.04 | $46.94 | $45.77 | $46.88 | $41.96 | 123,774 |
2018-10-15 | $45.60 | $46.27 | $45.60 | $45.91 | $41.10 | 127,710 |
2018-10-12 | $46.07 | $46.22 | $45.37 | $45.69 | $40.90 | 240,952 |
2018-10-11 | $47.17 | $47.17 | $45.76 | $45.78 | $40.98 | 152,235 |
2018-10-10 | $47.70 | $47.91 | $47.12 | $47.12 | $42.18 | 38,899 |
2018-10-09 | $47.75 | $47.87 | $47.45 | $47.81 | $42.80 | 128,290 |
2018-10-08 | $47.01 | $47.83 | $47.01 | $47.69 | $42.69 | 138,628 |
2018-10-05 | $46.97 | $47.20 | $46.92 | $46.96 | $42.04 | 79,358 |
2018-10-04 | $47.16 | $47.16 | $46.63 | $46.97 | $42.04 | 73,047 |
2018-10-03 | $47.80 | $47.99 | $47.07 | $47.40 | $42.43 | 408,416 |
2018-10-02 | $47.98 | $48.10 | $47.78 | $47.81 | $42.80 | 76,928 |
2018-10-01 | $48.38 | $48.42 | $47.93 | $47.95 | $42.92 | 366,225 |
2018-09-28 | $47.75 | $48.41 | $47.75 | $48.38 | $43.31 | 273,424 |
2018-09-27 | $47.60 | $47.91 | $47.59 | $47.72 | $42.72 | 77,728 |
2018-09-26 | $48.12 | $48.12 | $47.45 | $47.49 | $42.51 | 174,545 |
2018-09-25 | $49.37 | $49.59 | $49.25 | $49.32 | $43.00 | 120,008 |
2018-09-24 | $50.17 | $50.17 | $49.08 | $49.30 | $42.98 | 277,222 |
2018-09-21 | $50.16 | $50.53 | $50.10 | $50.28 | $43.83 | 42,281 |
2018-09-20 | $49.76 | $50.26 | $49.63 | $50.23 | $43.79 | 41,376 |
2018-09-19 | $50.51 | $50.51 | $49.68 | $49.78 | $43.40 | 52,759 |
2018-09-18 | $50.67 | $50.74 | $50.33 | $50.46 | $43.99 | 54,797 |
2018-09-17 | $50.47 | $50.77 | $50.39 | $50.77 | $44.26 | 43,636 |
2018-09-14 | $50.69 | $50.83 | $50.06 | $50.52 | $44.04 | 62,620 |
2018-09-13 | $50.85 | $50.95 | $50.70 | $50.83 | $44.31 | 22,521 |
2018-09-12 | $50.66 | $50.90 | $50.51 | $50.63 | $44.14 | 50,534 |
2018-09-11 | $50.50 | $50.76 | $50.40 | $50.61 | $44.12 | 34,682 |
2018-09-10 | $50.54 | $50.85 | $50.54 | $50.65 | $44.16 | 43,226 |
2018-09-07 | $50.30 | $50.75 | $50.28 | $50.36 | $43.90 | 34,887 |
2018-09-06 | $51.02 | $51.05 | $50.86 | $50.96 | $44.43 | 45,484 |
2018-09-05 | $50.37 | $50.93 | $50.16 | $50.82 | $44.30 | 218,910 |
2018-09-04 | $50.92 | $51.04 | $50.34 | $50.45 | $43.98 | 94,112 |
2018-08-31 | $50.85 | $51.09 | $50.76 | $51.00 | $44.46 | 81,303 |
2018-08-30 | $51.10 | $51.10 | $50.78 | $50.83 | $44.31 | 27,423 |
2018-08-29 | $51.09 | $51.19 | $51.01 | $51.05 | $44.51 | 249,595 |
2018-08-28 | $50.55 | $51.10 | $50.45 | $51.10 | $44.55 | 40,068 |
2018-08-27 | $50.67 | $50.67 | $50.23 | $50.49 | $44.02 | 748,175 |
2018-08-24 | $50.31 | $50.61 | $50.24 | $50.58 | $44.10 | 28,552 |
2018-08-23 | $50.49 | $50.50 | $50.30 | $50.35 | $43.89 | 32,897 |
2018-08-22 | $50.69 | $50.69 | $50.23 | $50.43 | $43.96 | 50,687 |
2018-08-21 | $50.88 | $50.93 | $50.56 | $50.68 | $44.18 | 175,246 |
2018-08-20 | $51.05 | $51.25 | $50.91 | $50.99 | $44.45 | 31,396 |
2018-08-17 | $50.47 | $50.98 | $50.47 | $50.98 | $44.44 | 113,583 |
2018-08-16 | $50.10 | $50.49 | $50.05 | $50.49 | $44.02 | 43,081 |
2018-08-15 | $49.67 | $50.11 | $49.57 | $50.10 | $43.68 | 49,936 |
2018-08-14 | $49.36 | $49.77 | $49.36 | $49.67 | $43.30 | 212,809 |
2018-08-13 | $49.34 | $49.50 | $49.27 | $49.42 | $43.08 | 461,807 |
2018-08-10 | $49.78 | $49.84 | $49.35 | $49.35 | $43.02 | 44,518 |
2018-08-09 | $49.83 | $49.99 | $49.72 | $49.79 | $43.41 | 642,484 |
2018-08-08 | $50.05 | $50.05 | $49.72 | $49.80 | $43.42 | 48,528 |
2018-08-07 | $50.21 | $50.21 | $49.80 | $50.05 | $43.63 | 28,948 |
2018-08-06 | $50.18 | $50.37 | $50.04 | $50.17 | $43.74 | 60,261 |
2018-08-03 | $49.63 | $50.16 | $49.63 | $50.15 | $43.72 | 63,555 |
2018-08-02 | $49.74 | $49.81 | $49.48 | $49.63 | $43.27 | 169,293 |
2018-08-01 | $49.32 | $49.76 | $49.00 | $49.76 | $43.38 | 149,900 |
2018-07-31 | $48.87 | $49.69 | $48.78 | $49.50 | $43.15 | 154,476 |
2018-07-30 | $48.57 | $48.75 | $48.25 | $48.68 | $42.44 | 331,997 |
2018-07-27 | $49.24 | $49.24 | $48.50 | $48.58 | $42.35 | 30,072 |
2018-07-26 | $49.07 | $49.38 | $49.00 | $49.11 | $42.81 | 23,382 |
2018-07-25 | $48.61 | $49.07 | $48.61 | $49.03 | $42.74 | 110,306 |
2018-07-24 | $48.92 | $48.92 | $48.51 | $48.63 | $42.40 | 64,181 |
2018-07-23 | $49.01 | $49.01 | $48.55 | $48.90 | $42.63 | 194,168 |
2018-07-20 | $49.16 | $49.22 | $48.78 | $48.89 | $42.62 | 256,124 |
2018-07-19 | $48.81 | $49.55 | $48.69 | $49.33 | $43.01 | 135,598 |
2018-07-18 | $48.85 | $49.03 | $48.53 | $48.78 | $42.53 | 27,014 |
2018-07-17 | $49.45 | $49.45 | $48.89 | $48.94 | $42.67 | 372,518 |
2018-07-16 | $49.54 | $49.54 | $49.13 | $49.37 | $43.04 | 65,314 |
2018-07-13 | $49.82 | $50.00 | $49.59 | $49.64 | $43.28 | 180,050 |
2018-07-12 | $49.72 | $49.87 | $49.53 | $49.77 | $43.39 | 49,481 |
2018-07-11 | $49.70 | $49.86 | $49.60 | $49.60 | $43.24 | 306,313 |
2018-07-10 | $49.77 | $49.96 | $49.61 | $49.73 | $43.35 | 66,473 |
2018-07-09 | $50.16 | $50.16 | $49.41 | $49.70 | $43.33 | 228,466 |
2018-07-06 | $49.94 | $50.09 | $49.84 | $50.04 | $43.62 | 76,948 |
2018-07-05 | $49.32 | $49.78 | $49.18 | $49.76 | $43.38 | 279,579 |
2018-07-03 | $48.86 | $49.55 | $48.85 | $49.22 | $42.91 | 103,440 |
2018-07-02 | $49.17 | $49.19 | $48.26 | $48.83 | $42.57 | 464,170 |
2018-06-29 | $48.92 | $49.35 | $48.67 | $49.15 | $42.85 | 233,166 |
2018-06-28 | $48.56 | $49.08 | $48.55 | $49.03 | $42.74 | 36,664 |
2018-06-27 | $48.93 | $49.00 | $48.56 | $48.56 | $42.33 | 292,403 |
2018-06-26 | $48.73 | $49.00 | $48.61 | $48.77 | $42.52 | 24,803 |
2018-06-25 | $49.29 | $49.36 | $48.89 | $49.20 | $42.46 | 120,370 |
2018-06-22 | $48.94 | $49.28 | $48.90 | $49.23 | $42.49 | 55,193 |
2018-06-21 | $48.66 | $48.89 | $48.59 | $48.87 | $42.17 | 32,074 |
2018-06-20 | $48.05 | $48.66 | $48.05 | $48.64 | $41.98 | 143,230 |
2018-06-19 | $47.99 | $48.23 | $47.94 | $48.01 | $41.43 | 147,155 |
2018-06-18 | $47.86 | $48.17 | $47.76 | $48.03 | $41.45 | 59,522 |
2018-06-15 | $48.10 | $48.39 | $48.03 | $48.08 | $41.49 | 35,989 |
2018-06-14 | $47.80 | $48.22 | $47.80 | $48.12 | $41.53 | 27,154 |
2018-06-13 | $48.60 | $48.60 | $47.57 | $47.66 | $41.13 | 36,524 |
2018-06-12 | $48.21 | $48.71 | $48.21 | $48.54 | $41.89 | 64,103 |
2018-06-11 | $48.33 | $48.34 | $48.14 | $48.26 | $41.65 | 77,991 |
2018-06-08 | $48.13 | $48.41 | $48.13 | $48.36 | $41.73 | 51,975 |
2018-06-07 | $48.14 | $48.28 | $47.91 | $48.20 | $41.60 | 52,593 |
2018-06-06 | $47.96 | $48.20 | $47.82 | $48.18 | $41.58 | 107,816 |
2018-06-05 | $48.28 | $48.37 | $47.97 | $48.06 | $41.48 | 105,849 |
2018-06-04 | $47.84 | $48.19 | $47.69 | $48.15 | $41.55 | 40,338 |
2018-06-01 | $47.54 | $47.84 | $47.37 | $47.80 | $41.25 | 141,016 |
2018-05-31 | $47.58 | $47.68 | $47.39 | $47.55 | $41.04 | 95,832 |
2018-05-30 | $47.02 | $47.85 | $47.00 | $47.71 | $41.17 | 41,705 |
2018-05-29 | $46.76 | $47.07 | $46.54 | $47.04 | $40.60 | 72,309 |
2018-05-25 | $46.63 | $46.92 | $46.63 | $46.77 | $40.36 | 46,280 |
2018-05-24 | $46.75 | $46.89 | $46.37 | $46.56 | $40.18 | 423,549 |
2018-05-23 | $46.19 | $46.84 | $46.19 | $46.71 | $40.31 | 32,097 |
2018-05-22 | $46.10 | $46.23 | $45.91 | $46.19 | $39.86 | 90,728 |
2018-05-21 | $45.60 | $46.17 | $45.35 | $46.01 | $39.71 | 111,278 |
2018-05-18 | $45.44 | $45.66 | $45.28 | $45.53 | $39.29 | 104,733 |
2018-05-17 | $45.65 | $45.83 | $45.36 | $45.44 | $39.21 | 402,756 |
2018-05-16 | $45.93 | $46.09 | $45.66 | $45.74 | $39.47 | 62,156 |
2018-05-15 | $46.42 | $46.42 | $45.75 | $45.86 | $39.58 | 78,286 |
2018-05-14 | $47.05 | $47.08 | $46.46 | $46.64 | $40.25 | 33,091 |
2018-05-11 | $47.29 | $47.39 | $47.02 | $47.04 | $40.60 | 100,900 |
2018-05-10 | $47.04 | $47.27 | $47.02 | $47.22 | $40.75 | 72,581 |
2018-05-09 | $46.57 | $46.89 | $46.49 | $46.89 | $40.47 | 78,154 |
2018-05-08 | $46.77 | $46.77 | $46.43 | $46.56 | $40.18 | 337,996 |
2018-05-07 | $46.58 | $46.85 | $46.53 | $46.84 | $40.42 | 191,164 |
2018-05-04 | $45.93 | $46.58 | $45.93 | $46.48 | $40.11 | 228,307 |
2018-05-03 | $45.96 | $46.13 | $45.83 | $45.98 | $39.68 | 44,599 |
2018-05-02 | $46.13 | $46.17 | $45.62 | $45.96 | $39.66 | 32,820 |
2018-05-01 | $45.80 | $46.30 | $45.75 | $46.23 | $39.90 | 47,867 |
2018-04-30 | $45.89 | $46.03 | $45.70 | $45.72 | $39.46 | 56,440 |
2018-04-27 | $45.00 | $46.07 | $44.99 | $45.94 | $39.65 | 112,835 |
2018-04-26 | $44.50 | $45.24 | $44.50 | $45.02 | $38.85 | 33,390 |
2018-04-25 | $44.31 | $44.51 | $44.00 | $44.34 | $38.27 | 67,198 |
2018-04-24 | $44.34 | $44.59 | $44.11 | $44.43 | $38.34 | 119,185 |
2018-04-23 | $44.29 | $44.43 | $44.04 | $44.23 | $38.17 | 75,956 |
2018-04-20 | $44.78 | $44.82 | $44.25 | $44.32 | $38.25 | 37,471 |
2018-04-19 | $45.20 | $45.20 | $44.44 | $44.74 | $38.61 | 30,275 |
2018-04-18 | $45.55 | $45.60 | $45.37 | $45.39 | $39.17 | 30,374 |
2018-04-17 | $45.12 | $45.64 | $45.11 | $45.48 | $39.25 | 52,834 |
2018-04-16 | $44.75 | $45.09 | $44.71 | $44.96 | $38.80 | 44,831 |
2018-04-13 | $44.40 | $44.68 | $44.32 | $44.68 | $38.56 | 27,807 |
2018-04-12 | $44.92 | $44.92 | $44.27 | $44.39 | $38.31 | 67,300 |
2018-04-11 | $44.96 | $45.27 | $44.92 | $44.92 | $38.77 | 34,607 |
2018-04-10 | $45.14 | $45.14 | $44.83 | $44.92 | $38.77 | 51,538 |
2018-04-09 | $45.06 | $45.18 | $44.80 | $44.84 | $38.70 | 42,964 |
2018-04-06 | $45.17 | $45.53 | $44.88 | $45.01 | $38.84 | 68,353 |
2018-04-05 | $45.54 | $45.54 | $44.93 | $45.33 | $39.12 | 210,911 |
2018-04-04 | $44.71 | $45.50 | $44.46 | $45.39 | $39.17 | 100,381 |
2018-04-03 | $44.62 | $45.09 | $44.23 | $44.90 | $38.75 | 77,271 |
2018-04-02 | $44.73 | $45.13 | $44.19 | $44.44 | $38.35 | 71,621 |
2018-03-29 | $45.22 | $45.31 | $44.92 | $45.07 | $38.90 | 157,957 |
2018-03-28 | $44.14 | $45.18 | $44.14 | $45.15 | $38.96 | 65,169 |
2018-03-27 | $43.83 | $44.51 | $43.48 | $43.99 | $37.96 | 66,666 |
2018-03-26 | $43.71 | $43.86 | $43.37 | $43.82 | $37.82 | 49,747 |
2018-03-23 | $44.13 | $44.13 | $43.25 | $43.33 | $37.39 | 72,310 |
2018-03-22 | $44.38 | $44.87 | $44.14 | $44.17 | $38.12 | 156,443 |
2018-03-21 | $45.15 | $45.16 | $44.65 | $44.86 | $38.31 | 60,273 |
2018-03-20 | $45.35 | $45.58 | $45.02 | $45.20 | $38.60 | 43,165 |
2018-03-19 | $46.01 | $46.01 | $45.11 | $45.40 | $38.77 | 158,109 |
2018-03-16 | $45.49 | $45.83 | $45.29 | $45.80 | $39.11 | 307,345 |
2018-03-15 | $45.50 | $45.58 | $45.19 | $45.42 | $38.79 | 38,501 |
2018-03-14 | $45.47 | $45.54 | $45.28 | $45.50 | $38.86 | 185,370 |
2018-03-13 | $45.50 | $45.72 | $45.27 | $45.40 | $38.77 | 35,927 |
2018-03-12 | $45.23 | $45.44 | $45.13 | $45.37 | $38.74 | 265,209 |
2018-03-09 | $45.05 | $45.17 | $44.70 | $45.13 | $38.54 | 230,265 |
2018-03-08 | $45.01 | $45.03 | $44.77 | $44.93 | $38.37 | 112,525 |
2018-03-07 | $44.40 | $44.92 | $44.40 | $44.91 | $38.35 | 185,621 |
2018-03-06 | $44.42 | $44.69 | $44.11 | $44.56 | $38.05 | 366,763 |
2018-03-05 | $43.95 | $44.62 | $43.75 | $44.42 | $37.93 | 184,235 |
2018-03-02 | $43.90 | $43.97 | $43.50 | $43.95 | $37.53 | 65,109 |
2018-03-01 | $43.85 | $44.45 | $43.59 | $43.95 | $37.53 | 44,133 |
2018-02-28 | $43.98 | $44.46 | $43.87 | $43.90 | $37.49 | 118,345 |
2018-02-27 | $45.17 | $45.17 | $43.86 | $43.87 | $37.46 | 69,549 |
2018-02-26 | $45.07 | $45.07 | $44.64 | $44.98 | $38.41 | 230,710 |
2018-02-23 | $44.32 | $44.88 | $44.27 | $44.88 | $38.33 | 170,236 |
2018-02-22 | $43.93 | $44.46 | $43.85 | $44.13 | $37.69 | 156,511 |
2018-02-21 | $44.36 | $44.56 | $43.63 | $43.63 | $37.26 | 56,463 |
2018-02-20 | $45.01 | $45.26 | $44.47 | $44.49 | $37.99 | 65,906 |
2018-02-16 | $44.74 | $45.19 | $44.74 | $45.10 | $38.51 | 105,742 |
2018-02-15 | $44.74 | $44.87 | $44.36 | $44.83 | $38.28 | 76,339 |
2018-02-14 | $44.16 | $44.40 | $43.83 | $44.38 | $37.90 | 73,509 |
2018-02-13 | $44.45 | $44.79 | $44.00 | $44.70 | $38.17 | 99,241 |
2018-02-12 | $44.52 | $44.58 | $43.25 | $44.45 | $37.96 | 150,619 |
2018-02-09 | $43.46 | $44.70 | $43.20 | $44.42 | $37.93 | 160,102 |
2018-02-08 | $44.70 | $44.77 | $43.26 | $43.26 | $36.94 | 104,868 |
2018-02-07 | $44.77 | $45.49 | $44.46 | $44.57 | $38.06 | 59,288 |
2018-02-06 | $44.20 | $44.92 | $43.86 | $44.84 | $38.29 | 272,337 |
2018-02-05 | $46.04 | $46.36 | $44.70 | $44.80 | $38.26 | 246,457 |
2018-02-02 | $46.60 | $46.60 | $45.65 | $46.16 | $39.42 | 215,288 |
2018-02-01 | $47.59 | $47.59 | $46.42 | $46.50 | $39.71 | 1,002,717 |
2018-01-31 | $46.95 | $47.57 | $46.79 | $47.57 | $40.62 | 79,222 |
2018-01-30 | $47.22 | $47.22 | $46.65 | $46.74 | $39.91 | 140,687 |
2018-01-29 | $47.52 | $47.52 | $47.01 | $47.08 | $40.20 | 53,294 |
2018-01-26 | $47.98 | $47.98 | $47.45 | $47.73 | $40.76 | 70,553 |
2018-01-25 | $48.12 | $48.12 | $47.57 | $47.87 | $40.88 | 61,260 |
2018-01-24 | $48.19 | $48.27 | $47.78 | $47.91 | $40.91 | 142,026 |
2018-01-23 | $47.91 | $48.23 | $47.67 | $48.01 | $41.00 | 115,084 |
2018-01-22 | $47.38 | $47.58 | $47.18 | $47.58 | $40.63 | 87,046 |
2018-01-19 | $47.00 | $47.15 | $46.84 | $47.13 | $40.25 | 245,694 |
2018-01-18 | $47.34 | $47.34 | $46.81 | $46.91 | $40.06 | 388,198 |
2018-01-17 | $47.32 | $47.53 | $47.09 | $47.46 | $40.53 | 268,738 |
2018-01-16 | $47.35 | $47.91 | $47.12 | $47.14 | $40.26 | 312,139 |
2018-01-12 | $47.45 | $47.45 | $46.92 | $47.09 | $40.21 | 124,582 |
2018-01-11 | $47.77 | $47.77 | $47.38 | $47.44 | $40.51 | 566,304 |
2018-01-10 | $48.14 | $48.14 | $47.38 | $47.63 | $40.67 | 235,682 |
2018-01-09 | $48.81 | $48.81 | $48.13 | $48.19 | $41.15 | 70,975 |
2018-01-08 | $48.50 | $48.87 | $48.49 | $48.87 | $41.73 | 102,258 |
2018-01-05 | $48.86 | $48.86 | $48.37 | $48.52 | $41.43 | 72,317 |
2018-01-04 | $49.39 | $49.39 | $48.48 | $48.53 | $41.44 | 101,747 |
2018-01-03 | $49.46 | $49.62 | $49.17 | $49.37 | $42.16 | 51,357 |
2018-01-02 | $49.59 | $49.74 | $49.33 | $49.49 | $42.26 | 211,607 |
2017-12-29 | $49.79 | $49.82 | $49.61 | $49.61 | $42.37 | 37,861 |
2017-12-28 | $49.45 | $49.71 | $49.37 | $49.65 | $42.40 | 57,341 |
2017-12-27 | $49.42 | $49.53 | $49.30 | $49.39 | $42.18 | 213,131 |
2017-12-26 | $48.98 | $49.39 | $48.95 | $49.22 | $42.03 | 110,006 |
2017-12-22 | $48.81 | $49.11 | $48.67 | $49.11 | $41.94 | 170,826 |
2017-12-21 | $49.05 | $49.05 | $48.60 | $48.67 | $41.56 | 138,024 |
2017-12-20 | $49.42 | $49.54 | $48.83 | $48.86 | $41.72 | 76,752 |
2017-12-19 | $50.60 | $50.65 | $49.30 | $49.40 | $42.19 | 65,285 |
2017-12-18 | $50.77 | $51.01 | $50.74 | $50.80 | $43.10 | 330,610 |
2017-12-15 | $50.49 | $50.57 | $50.28 | $50.51 | $42.85 | 60,808 |
2017-12-14 | $50.20 | $50.39 | $50.12 | $50.17 | $42.57 | 126,291 |
2017-12-13 | $50.46 | $50.46 | $50.09 | $50.23 | $42.62 | 95,748 |
2017-12-12 | $49.82 | $50.23 | $49.69 | $50.08 | $42.49 | 79,435 |
2017-12-11 | $49.88 | $49.93 | $49.78 | $49.80 | $42.25 | 57,192 |
2017-12-08 | $49.68 | $49.96 | $49.60 | $49.85 | $42.29 | 44,645 |
2017-12-07 | $49.53 | $49.66 | $49.30 | $49.62 | $42.10 | 89,190 |
2017-12-06 | $49.62 | $49.66 | $49.24 | $49.44 | $41.95 | 78,475 |
2017-12-05 | $50.02 | $50.02 | $49.50 | $49.50 | $42.00 | 63,626 |
2017-12-04 | $50.40 | $50.40 | $49.90 | $49.94 | $42.37 | 483,989 |
2017-12-01 | $50.27 | $50.30 | $49.72 | $50.14 | $42.54 | 689,749 |
2017-11-30 | $50.15 | $50.19 | $49.86 | $50.06 | $42.47 | 66,962 |
2017-11-29 | $49.74 | $50.05 | $49.72 | $50.00 | $42.42 | 29,025 |
2017-11-28 | $50.30 | $50.30 | $49.72 | $49.86 | $42.30 | 55,287 |
2017-11-27 | $50.28 | $50.34 | $50.15 | $50.17 | $42.57 | 130,893 |
2017-11-24 | $50.45 | $50.45 | $50.33 | $50.33 | $42.70 | 21,317 |
2017-11-22 | $50.44 | $50.47 | $50.23 | $50.33 | $42.70 | 55,082 |
2017-11-21 | $50.41 | $50.51 | $50.18 | $50.44 | $42.79 | 102,370 |
2017-11-20 | $50.45 | $50.45 | $50.04 | $50.11 | $42.51 | 102,112 |
2017-11-17 | $50.58 | $50.58 | $50.16 | $50.25 | $42.63 | 73,034 |
2017-11-16 | $50.03 | $50.52 | $50.03 | $50.38 | $42.74 | 43,809 |
2017-11-15 | $50.49 | $50.49 | $50.02 | $50.03 | $42.45 | 149,009 |
2017-11-14 | $50.71 | $50.71 | $50.50 | $50.58 | $42.91 | 107,958 |
2017-11-13 | $50.43 | $50.68 | $50.43 | $50.60 | $42.93 | 25,215 |
2017-11-10 | $50.30 | $50.57 | $50.11 | $50.42 | $42.78 | 39,060 |
2017-11-09 | $50.17 | $50.57 | $50.10 | $50.33 | $42.70 | 30,758 |
2017-11-08 | $50.17 | $50.33 | $50.10 | $50.21 | $42.60 | 35,687 |
2017-11-07 | $49.60 | $50.17 | $49.58 | $50.03 | $42.45 | 44,865 |
2017-11-06 | $49.44 | $49.73 | $49.42 | $49.66 | $42.13 | 97,777 |
2017-11-03 | $49.44 | $49.47 | $48.96 | $49.24 | $41.78 | 93,155 |
2017-11-02 | $49.36 | $49.54 | $49.13 | $49.35 | $41.87 | 56,916 |
2017-11-01 | $48.94 | $49.18 | $48.77 | $48.93 | $41.51 | 200,381 |
2017-10-31 | $48.64 | $48.79 | $48.35 | $48.79 | $41.39 | 127,908 |
2017-10-30 | $48.92 | $48.93 | $48.67 | $48.75 | $41.36 | 46,720 |
2017-10-27 | $48.72 | $48.86 | $48.25 | $48.78 | $41.39 | 22,438 |
2017-10-26 | $49.16 | $49.16 | $48.39 | $48.62 | $41.25 | 134,182 |
2017-10-25 | $49.22 | $49.22 | $48.62 | $48.88 | $41.47 | 71,194 |
2017-10-24 | $49.56 | $49.56 | $48.95 | $49.08 | $41.64 | 40,899 |
2017-10-23 | $49.61 | $49.66 | $49.35 | $49.41 | $41.92 | 50,652 |
2017-10-20 | $49.93 | $49.93 | $49.48 | $49.64 | $42.12 | 55,368 |
2017-10-19 | $50.05 | $50.11 | $49.79 | $49.79 | $42.24 | 68,219 |
2017-10-18 | $49.96 | $50.11 | $49.93 | $50.05 | $42.46 | 136,496 |
2017-10-17 | $50.05 | $50.09 | $49.90 | $50.03 | $42.45 | 22,887 |
2017-10-16 | $50.35 | $50.35 | $49.93 | $49.93 | $42.36 | 7,539 |
2017-10-13 | $50.44 | $50.44 | $50.13 | $50.25 | $42.63 | 6,148 |
2017-10-12 | $50.49 | $50.49 | $49.73 | $50.13 | $42.53 | 14,601 |
2017-10-11 | $49.76 | $49.94 | $49.69 | $49.69 | $42.16 | 11,614 |
2017-10-10 | $49.61 | $49.93 | $49.48 | $49.57 | $42.06 | 10,443 |
2017-10-09 | $49.33 | $49.56 | $49.33 | $49.49 | $41.99 | 5,231 |
2017-10-06 | $49.00 | $49.41 | $49.00 | $49.41 | $41.92 | 2,253 |
2017-10-05 | $49.28 | $49.74 | $49.28 | $49.56 | $42.05 | 22,395 |
2017-10-04 | $49.04 | $49.37 | $49.00 | $49.31 | $41.84 | 3,043 |
2017-10-03 | $49.27 | $49.27 | $48.94 | $49.14 | $41.69 | 4,430 |
2017-10-02 | $49.50 | $49.50 | $49.09 | $49.13 | $41.68 | 13,905 |
2017-09-29 | $49.22 | $49.27 | $49.04 | $49.26 | $41.79 | 25,468 |
2017-09-28 | $48.85 | $49.17 | $48.75 | $49.17 | $41.72 | 12,704 |
2017-09-27 | $49.23 | $49.23 | $48.66 | $48.76 | $41.37 | 23,550 |
2017-09-26 | $49.20 | $49.35 | $49.15 | $49.21 | $41.75 | 9,492 |
2017-09-25 | $49.37 | $49.74 | $48.89 | $49.59 | $41.69 | 241,703 |
2017-09-22 | $49.73 | $50.04 | $49.23 | $49.23 | $41.39 | 7,761 |
2017-09-21 | $49.94 | $50.04 | $49.65 | $49.75 | $41.83 | 6,680 |
2017-09-20 | $49.95 | $49.95 | $49.51 | $49.73 | $41.82 | 5,812 |
2017-09-19 | $50.06 | $50.06 | $49.76 | $49.93 | $41.98 | 10,251 |
2017-09-18 | $50.39 | $50.43 | $50.11 | $50.19 | $42.20 | 8,162 |
2017-09-15 | $50.40 | $50.44 | $50.03 | $50.44 | $42.41 | 7,340 |
2017-09-14 | $49.86 | $50.26 | $49.84 | $50.26 | $42.26 | 3,814 |
2017-09-13 | $49.96 | $50.02 | $49.79 | $49.93 | $41.98 | 10,130 |
2017-09-12 | $50.19 | $50.28 | $49.93 | $49.93 | $41.98 | 5,806 |
2017-09-11 | $50.50 | $50.65 | $50.50 | $50.58 | $42.53 | 4,594 |
2017-09-08 | $50.15 | $50.32 | $50.09 | $50.14 | $42.16 | 5,897 |
2017-09-07 | $49.96 | $50.18 | $49.82 | $50.18 | $42.19 | 4,802 |
2017-09-06 | $49.87 | $50.05 | $49.87 | $49.87 | $41.93 | 4,547 |
2017-09-05 | $49.81 | $49.94 | $49.47 | $49.65 | $41.74 | 4,484 |
2017-09-01 | $49.74 | $49.98 | $49.64 | $49.96 | $42.01 | 2,945 |
2017-08-31 | $49.35 | $49.74 | $49.35 | $49.64 | $41.74 | 10,067 |
2017-08-30 | $49.00 | $49.35 | $48.85 | $49.34 | $41.49 | 8,677 |
2017-08-29 | $49.19 | $49.19 | $49.05 | $49.08 | $41.27 | 6,807 |
2017-08-28 | $49.48 | $49.48 | $49.03 | $49.10 | $41.29 | 5,341 |
2017-08-25 | $49.52 | $49.71 | $49.25 | $49.57 | $41.68 | 6,590 |
2017-08-24 | $49.47 | $49.75 | $49.29 | $49.29 | $41.45 | 21,173 |
2017-08-23 | $48.97 | $49.48 | $48.97 | $49.40 | $41.54 | 8,440 |
2017-08-22 | $49.00 | $49.12 | $48.86 | $48.96 | $41.16 | 7,087 |
2017-08-21 | $48.65 | $49.11 | $48.65 | $49.11 | $41.29 | 4,363 |
2017-08-18 | $49.18 | $49.18 | $48.43 | $48.53 | $40.81 | 12,102 |
2017-08-17 | $49.16 | $49.49 | $49.16 | $49.18 | $41.35 | 5,416 |
2017-08-16 | $49.16 | $49.46 | $49.16 | $49.32 | $41.47 | 7,307 |
2017-08-15 | $48.95 | $49.17 | $48.90 | $49.14 | $41.32 | 56,995 |
2017-08-14 | $48.62 | $49.39 | $48.62 | $49.34 | $41.49 | 5,725 |
2017-08-11 | $48.96 | $48.96 | $48.34 | $48.50 | $40.78 | 27,250 |
2017-08-10 | $49.01 | $49.15 | $48.88 | $48.88 | $41.10 | 7,884 |
2017-08-09 | $49.28 | $49.33 | $49.07 | $49.18 | $41.35 | 3,814 |
2017-08-08 | $49.54 | $49.54 | $49.25 | $49.33 | $41.48 | 3,378 |
2017-08-07 | $49.75 | $49.75 | $49.49 | $49.54 | $41.66 | 11,479 |
2017-08-04 | $49.69 | $49.69 | $49.42 | $49.67 | $41.76 | 5,086 |
2017-08-03 | $49.54 | $49.72 | $49.41 | $49.45 | $41.58 | 6,268 |
2017-08-02 | $50.16 | $50.16 | $49.42 | $49.54 | $41.66 | 31,635 |
2017-08-01 | $50.04 | $50.08 | $49.68 | $50.07 | $42.10 | 15,195 |
2017-07-31 | $49.88 | $49.90 | $49.46 | $49.88 | $41.94 | 5,482 |
2017-07-28 | $49.74 | $49.93 | $49.62 | $49.75 | $41.83 | 7,499 |
2017-07-27 | $49.59 | $50.06 | $49.46 | $49.88 | $41.94 | 7,424 |
2017-07-26 | $49.50 | $49.91 | $49.50 | $49.84 | $41.90 | 3,849 |
2017-07-25 | $49.27 | $49.55 | $49.27 | $49.55 | $41.66 | 4,649 |
2017-07-24 | $49.53 | $49.53 | $49.38 | $49.52 | $41.64 | 7,039 |
2017-07-21 | $49.54 | $49.62 | $49.29 | $49.62 | $41.72 | 3,484 |
2017-07-20 | $49.88 | $49.88 | $49.61 | $49.61 | $41.71 | 7,436 |
2017-07-19 | $49.56 | $49.84 | $49.50 | $49.73 | $41.82 | 16,301 |
2017-07-18 | $49.43 | $49.65 | $49.21 | $49.43 | $41.56 | 5,656 |
2017-07-17 | $49.11 | $49.62 | $49.11 | $49.62 | $41.72 | 9,905 |
2017-07-14 | $48.99 | $49.26 | $48.99 | $49.24 | $41.40 | 18,695 |
2017-07-13 | $48.53 | $48.80 | $48.53 | $48.56 | $40.83 | 277,569 |
2017-07-12 | $48.50 | $48.74 | $48.50 | $48.66 | $40.92 | 9,641 |
2017-07-11 | $48.28 | $48.28 | $47.80 | $48.04 | $40.39 | 441,125 |
2017-07-10 | $48.76 | $48.76 | $48.00 | $48.15 | $40.49 | 3,146 |
2017-07-07 | $48.18 | $48.63 | $48.18 | $48.57 | $40.84 | 3,730 |
2017-07-06 | $49.05 | $49.05 | $48.19 | $48.29 | $40.61 | 6,510 |
2017-07-05 | $49.71 | $49.71 | $49.08 | $49.28 | $41.44 | 8,817 |
2017-07-03 | $49.31 | $50.03 | $49.21 | $50.03 | $42.07 | 4,450 |
2017-06-30 | $49.54 | $49.54 | $48.99 | $49.21 | $41.38 | 11,781 |
2017-06-29 | $49.61 | $49.61 | $49.17 | $49.36 | $41.50 | 8,972 |
2017-06-28 | $49.60 | $49.97 | $49.60 | $49.72 | $41.81 | 5,801 |
2017-06-27 | $50.00 | $50.14 | $49.85 | $49.89 | $41.95 | 4,154 |
2017-06-26 | $50.50 | $50.76 | $50.39 | $50.54 | $42.10 | 5,284 |
2017-06-23 | $49.99 | $50.45 | $49.99 | $50.34 | $41.93 | 10,010 |
2017-06-22 | $49.90 | $50.07 | $49.69 | $50.06 | $41.71 | 8,245 |
2017-06-21 | $49.93 | $50.21 | $49.72 | $49.84 | $41.53 | 3,971 |
2017-06-20 | $50.02 | $50.30 | $49.72 | $50.00 | $41.66 | 49,374 |
2017-06-19 | $50.03 | $50.20 | $50.03 | $50.09 | $41.73 | 3,017 |
2017-06-16 | $50.25 | $50.25 | $50.00 | $50.25 | $41.86 | 3,145 |
2017-06-15 | $49.97 | $50.42 | $49.79 | $50.35 | $41.95 | 13,238 |
2017-06-14 | $50.22 | $50.29 | $49.91 | $49.95 | $41.61 | 7,469 |
2017-06-13 | $49.89 | $50.05 | $49.67 | $50.05 | $41.70 | 16,414 |
2017-06-12 | $49.25 | $49.95 | $49.25 | $49.63 | $41.35 | 11,782 |
2017-06-09 | $48.92 | $49.52 | $48.92 | $49.52 | $41.26 | 4,903 |
2017-06-08 | $49.27 | $49.27 | $48.63 | $48.92 | $40.76 | 7,443 |
2017-06-07 | $49.09 | $49.25 | $48.99 | $49.23 | $41.01 | 6,863 |
2017-06-06 | $48.80 | $49.14 | $48.80 | $48.96 | $40.79 | 19,466 |
2017-06-05 | $49.10 | $49.27 | $48.98 | $49.12 | $40.92 | 155,069 |
2017-06-02 | $48.98 | $49.43 | $48.98 | $49.36 | $41.13 | 4,764 |
2017-06-01 | $48.43 | $48.89 | $48.43 | $48.89 | $40.73 | 3,685 |
2017-05-31 | $48.51 | $48.65 | $48.44 | $48.65 | $40.53 | 3,057 |
2017-05-30 | $48.92 | $48.92 | $48.61 | $48.61 | $40.50 | 7,219 |
2017-05-26 | $49.12 | $49.12 | $48.66 | $48.67 | $40.55 | 8,592 |
2017-05-25 | $49.30 | $49.40 | $49.24 | $49.24 | $41.02 | 3,500 |
2017-05-24 | $48.71 | $49.20 | $48.71 | $49.20 | $40.99 | 13,461 |
2017-05-23 | $48.86 | $49.01 | $48.78 | $48.78 | $40.64 | 5,162 |
2017-05-22 | $48.48 | $48.83 | $48.48 | $48.66 | $40.54 | 2,366 |
2017-05-19 | $48.31 | $48.81 | $48.25 | $48.65 | $40.53 | 6,374 |
2017-05-18 | $48.16 | $48.36 | $47.90 | $48.36 | $40.29 | 4,910 |
2017-05-17 | $47.70 | $48.21 | $47.70 | $48.05 | $40.03 | 10,110 |
2017-05-16 | $48.26 | $48.26 | $47.75 | $47.91 | $39.91 | 31,526 |
2017-05-15 | $48.44 | $48.57 | $48.06 | $48.17 | $40.13 | 16,491 |
2017-05-12 | $48.23 | $48.31 | $48.03 | $48.03 | $40.02 | 5,964 |
2017-05-11 | $47.90 | $48.33 | $47.90 | $48.30 | $40.24 | 8,291 |
2017-05-10 | $47.96 | $48.58 | $47.96 | $48.51 | $40.41 | 6,264 |
2017-05-09 | $48.23 | $48.24 | $47.93 | $48.11 | $40.08 | 8,920 |
2017-05-08 | $48.85 | $48.85 | $48.09 | $48.37 | $40.30 | 5,685 |
2017-05-05 | $48.34 | $48.65 | $48.34 | $48.65 | $40.53 | 4,216 |
2017-05-04 | $48.54 | $48.54 | $47.75 | $48.42 | $40.34 | 9,514 |
2017-05-03 | $49.25 | $49.25 | $48.44 | $48.58 | $40.47 | 6,898 |
2017-05-02 | $49.38 | $49.41 | $49.07 | $49.10 | $40.91 | 8,636 |
2017-05-01 | $49.27 | $49.36 | $48.85 | $49.22 | $41.01 | 10,368 |
2017-04-28 | $49.57 | $49.57 | $48.85 | $49.04 | $40.86 | 8,436 |
2017-04-27 | $49.49 | $49.80 | $49.37 | $49.42 | $41.17 | 7,818 |
2017-04-26 | $49.66 | $50.07 | $49.54 | $49.54 | $41.27 | 10,151 |
2017-04-25 | $49.68 | $50.05 | $49.68 | $50.02 | $41.67 | 12,326 |
2017-04-24 | $50.38 | $50.52 | $49.44 | $49.75 | $41.45 | 14,655 |
2017-04-21 | $50.51 | $50.51 | $50.28 | $50.31 | $41.91 | 4,393 |
2017-04-20 | $50.35 | $50.52 | $50.29 | $50.45 | $42.03 | 56,131 |
2017-04-19 | $50.66 | $50.67 | $50.45 | $50.55 | $42.11 | 4,459 |
2017-04-18 | $50.33 | $50.68 | $50.33 | $50.64 | $42.19 | 86,498 |
2017-04-17 | $50.23 | $50.51 | $50.04 | $50.51 | $42.08 | 8,149 |
2017-04-13 | $50.15 | $50.15 | $49.79 | $49.79 | $41.48 | 8,003 |
2017-04-12 | $50.07 | $50.15 | $49.90 | $50.00 | $41.66 | 2,861 |
2017-04-11 | $49.67 | $50.04 | $49.67 | $50.04 | $41.69 | 13,843 |
2017-04-10 | $49.55 | $49.81 | $49.45 | $49.81 | $41.50 | 47,107 |
2017-04-07 | $49.42 | $49.61 | $49.42 | $49.45 | $41.20 | 5,515 |
2017-04-06 | $49.11 | $49.39 | $48.97 | $49.39 | $41.15 | 4,781 |
2017-04-05 | $49.11 | $49.30 | $49.02 | $49.07 | $40.88 | 19,907 |
2017-04-04 | $49.02 | $49.30 | $48.95 | $48.95 | $40.78 | 619,865 |
2017-04-03 | $48.77 | $49.11 | $48.77 | $48.90 | $40.74 | 5,343 |
2017-03-31 | $48.47 | $49.01 | $48.47 | $48.92 | $40.76 | 6,379 |
2017-03-30 | $48.60 | $48.63 | $48.25 | $48.58 | $40.47 | 13,834 |
2017-03-29 | $48.50 | $48.50 | $48.07 | $48.39 | $40.31 | 12,817 |
2017-03-28 | $47.91 | $48.32 | $47.80 | $48.32 | $40.26 | 22,863 |
2017-03-27 | $48.59 | $48.59 | $47.95 | $48.08 | $40.06 | 8,922 |
2017-03-24 | $48.83 | $48.83 | $48.46 | $48.54 | $40.44 | 9,539 |
2017-03-23 | $48.89 | $49.40 | $48.77 | $49.20 | $40.59 | 5,854 |
2017-03-22 | $48.93 | $48.93 | $48.17 | $48.70 | $40.18 | 20,049 |
2017-03-21 | $48.95 | $49.00 | $48.65 | $48.72 | $40.20 | 11,671 |
2017-03-20 | $49.06 | $49.06 | $48.79 | $48.85 | $40.30 | 3,839 |
2017-03-17 | $49.06 | $49.06 | $48.78 | $48.93 | $40.37 | 10,351 |
2017-03-16 | $48.83 | $48.83 | $48.62 | $48.73 | $40.20 | 7,374 |
2017-03-15 | $47.97 | $48.95 | $47.92 | $48.79 | $40.25 | 8,588 |
2017-03-14 | $48.11 | $48.11 | $47.62 | $47.79 | $39.43 | 21,810 |
2017-03-13 | $47.95 | $48.13 | $47.67 | $47.92 | $39.54 | 11,828 |
2017-03-10 | $47.94 | $48.03 | $47.53 | $47.75 | $39.39 | 17,634 |
2017-03-09 | $48.61 | $48.74 | $47.85 | $47.85 | $39.48 | 22,326 |
2017-03-08 | $49.06 | $49.06 | $48.49 | $48.57 | $40.07 | 14,680 |
2017-03-07 | $49.78 | $49.78 | $49.27 | $49.45 | $40.80 | 6,839 |
2017-03-06 | $50.07 | $50.07 | $49.48 | $49.73 | $41.03 | 14,127 |
2017-03-03 | $50.34 | $50.34 | $49.41 | $49.92 | $41.18 | 8,238 |
2017-03-02 | $50.44 | $50.44 | $49.93 | $50.14 | $41.37 | 25,072 |
2017-03-01 | $50.45 | $50.65 | $50.27 | $50.46 | $41.63 | 27,095 |
2017-02-28 | $51.00 | $51.00 | $50.37 | $50.54 | $41.69 | 7,109 |
2017-02-27 | $50.86 | $51.08 | $50.76 | $50.94 | $42.03 | 19,492 |
2017-02-24 | $50.22 | $50.72 | $50.22 | $50.69 | $41.82 | 31,275 |
2017-02-23 | $50.14 | $50.44 | $49.99 | $50.38 | $41.57 | 7,763 |
2017-02-22 | $50.37 | $50.45 | $49.92 | $50.13 | $41.36 | 39,422 |
2017-02-21 | $49.64 | $50.39 | $49.64 | $50.37 | $41.56 | 26,193 |
2017-02-17 | $49.57 | $49.78 | $49.30 | $49.71 | $41.01 | 11,831 |
2017-02-16 | $49.57 | $49.85 | $49.45 | $49.51 | $40.84 | 9,833 |
2017-02-15 | $49.59 | $49.59 | $48.92 | $49.32 | $40.69 | 22,982 |
2017-02-14 | $49.76 | $49.76 | $49.16 | $49.51 | $40.85 | 7,129 |
2017-02-13 | $50.07 | $50.07 | $49.44 | $49.72 | $41.02 | 14,785 |
2017-02-10 | $49.21 | $49.75 | $49.21 | $49.74 | $41.04 | 5,796 |
2017-02-09 | $49.47 | $49.47 | $49.13 | $49.33 | $40.70 | 11,462 |
2017-02-08 | $49.02 | $49.29 | $48.87 | $49.23 | $40.62 | 6,604 |
2017-02-07 | $49.17 | $49.22 | $48.80 | $48.80 | $40.26 | 11,721 |
2017-02-06 | $49.29 | $49.29 | $48.91 | $49.01 | $40.44 | 9,822 |
2017-02-03 | $49.35 | $49.35 | $48.92 | $48.99 | $40.42 | 8,480 |
2017-02-02 | $48.25 | $48.88 | $48.25 | $48.88 | $40.33 | 6,136 |
2017-02-01 | $48.94 | $49.06 | $48.28 | $48.28 | $39.83 | 5,936 |
2017-01-31 | $48.69 | $49.18 | $48.69 | $48.84 | $40.29 | 7,486 |
2017-01-30 | $48.90 | $48.90 | $48.42 | $48.42 | $39.95 | 7,743 |
2017-01-27 | $49.32 | $49.32 | $48.67 | $48.77 | $40.24 | 7,649 |
2017-01-26 | $49.47 | $49.57 | $49.25 | $49.30 | $40.67 | 9,269 |
2017-01-25 | $49.67 | $49.69 | $49.29 | $49.44 | $40.79 | 12,097 |
2017-01-24 | $49.82 | $49.89 | $49.43 | $49.70 | $41.01 | 5,508 |
2017-01-23 | $49.36 | $49.71 | $49.30 | $49.67 | $40.98 | 9,769 |
2017-01-20 | $48.75 | $49.33 | $48.75 | $49.32 | $40.69 | 14,326 |
2017-01-19 | $49.41 | $49.41 | $48.86 | $48.92 | $40.36 | 5,975 |
2017-01-18 | $49.13 | $49.59 | $49.13 | $49.41 | $40.77 | 32,690 |
2017-01-17 | $49.25 | $49.39 | $49.12 | $49.27 | $40.65 | 12,022 |
2017-01-13 | $48.81 | $49.07 | $48.79 | $48.99 | $40.42 | 14,543 |
2017-01-12 | $48.94 | $49.03 | $48.41 | $49.03 | $40.45 | 11,670 |
2017-01-11 | $48.98 | $49.16 | $48.80 | $48.80 | $40.26 | 12,122 |
2017-01-10 | $49.67 | $49.67 | $49.06 | $49.06 | $40.48 | 5,902 |
2017-01-09 | $49.90 | $49.90 | $49.48 | $49.48 | $40.82 | 71,004 |
2017-01-06 | $49.71 | $50.05 | $49.71 | $50.05 | $41.29 | 7,192 |
2017-01-05 | $49.77 | $49.94 | $49.34 | $49.94 | $41.20 | 6,732 |
2017-01-04 | $49.42 | $49.82 | $49.24 | $49.82 | $41.10 | 5,771 |
2017-01-03 | $48.64 | $49.03 | $48.64 | $49.03 | $40.45 | 7,921 |
2016-12-30 | $48.54 | $48.94 | $48.32 | $48.77 | $40.24 | 6,177 |
2016-12-29 | $48.05 | $48.36 | $48.00 | $48.23 | $39.79 | 6,858 |
2016-12-28 | $48.34 | $48.34 | $47.49 | $47.64 | $39.31 | 7,573 |
2016-12-27 | $48.24 | $48.24 | $47.85 | $48.02 | $39.62 | 3,653 |
2016-12-23 | $47.91 | $47.94 | $47.74 | $47.86 | $39.49 | 15,568 |
2016-12-22 | $47.65 | $47.79 | $47.40 | $47.73 | $39.38 | 2,970 |
2016-12-21 | $48.46 | $48.72 | $47.82 | $47.82 | $39.45 | 11,834 |
2016-12-20 | $48.97 | $49.29 | $48.89 | $49.10 | $40.01 | 11,385 |
2016-12-19 | $48.87 | $49.17 | $48.87 | $49.14 | $40.04 | 18,706 |
2016-12-16 | $47.97 | $48.62 | $47.97 | $48.52 | $39.53 | 9,913 |
2016-12-15 | $48.01 | $48.40 | $47.76 | $47.76 | $38.92 | 5,311 |
2016-12-14 | $48.89 | $48.89 | $48.05 | $48.05 | $39.15 | 4,060 |
2016-12-13 | $49.21 | $49.30 | $48.82 | $49.06 | $39.97 | 23,904 |
2016-12-12 | $48.81 | $49.25 | $48.71 | $49.25 | $40.13 | 14,308 |
2016-12-09 | $49.00 | $49.31 | $48.78 | $48.85 | $39.80 | 29,262 |
2016-12-08 | $48.16 | $49.06 | $48.16 | $48.91 | $39.85 | 7,832 |
2016-12-07 | $47.84 | $48.64 | $47.84 | $48.64 | $39.63 | 13,256 |
2016-12-06 | $47.67 | $47.83 | $47.60 | $47.65 | $38.83 | 5,830 |
2016-12-05 | $47.01 | $47.45 | $46.96 | $47.45 | $38.66 | 14,340 |
2016-12-02 | $46.89 | $47.34 | $46.78 | $47.06 | $38.35 | 57,326 |
2016-12-01 | $47.01 | $47.01 | $46.33 | $46.36 | $37.78 | 10,280 |
2016-11-30 | $47.84 | $47.84 | $46.90 | $47.34 | $38.57 | 26,776 |
2016-11-29 | $47.22 | $47.92 | $47.22 | $47.73 | $38.89 | 14,620 |
2016-11-28 | $47.29 | $47.50 | $47.28 | $47.35 | $38.58 | 4,583 |
2016-11-25 | $46.79 | $47.39 | $46.79 | $47.10 | $38.38 | 7,329 |
2016-11-23 | $46.49 | $46.86 | $46.49 | $46.86 | $38.18 | 23,884 |
2016-11-22 | $46.56 | $47.11 | $46.30 | $47.08 | $38.36 | 7,742 |
2016-11-21 | $46.35 | $46.68 | $46.30 | $46.30 | $37.73 | 5,628 |
2016-11-18 | $46.71 | $46.71 | $46.10 | $46.38 | $37.79 | 8,310 |
2016-11-17 | $46.72 | $46.72 | $46.17 | $46.17 | $37.62 | 4,637 |
2016-11-16 | $46.94 | $46.94 | $46.31 | $46.72 | $38.07 | 8,713 |
2016-11-15 | $47.26 | $47.33 | $46.53 | $46.87 | $38.19 | 4,445 |
2016-11-14 | $45.80 | $47.29 | $45.80 | $47.29 | $38.53 | 16,056 |
2016-11-11 | $46.16 | $46.52 | $45.96 | $46.12 | $37.58 | 3,422 |
2016-11-10 | $46.17 | $46.31 | $45.36 | $45.83 | $37.34 | 7,566 |
2016-11-09 | $47.20 | $47.20 | $45.67 | $46.49 | $37.88 | 11,906 |
2016-11-08 | $47.22 | $47.41 | $46.95 | $47.41 | $38.63 | 3,174 |
2016-11-07 | $46.99 | $47.03 | $46.86 | $46.94 | $38.25 | 5,514 |
2016-11-04 | $45.78 | $46.34 | $45.73 | $46.28 | $37.71 | 29,650 |
2016-11-03 | $45.99 | $46.26 | $45.99 | $46.05 | $37.52 | 6,589 |
2016-11-02 | $47.02 | $47.02 | $46.40 | $46.40 | $37.81 | 4,114 |
2016-11-01 | $47.85 | $47.85 | $46.80 | $46.90 | $38.21 | 6,192 |
2016-10-31 | $47.49 | $47.86 | $47.33 | $47.86 | $39.00 | 12,541 |
2016-10-28 | $47.18 | $47.54 | $47.11 | $47.28 | $38.52 | 7,329 |
2016-10-27 | $47.34 | $47.34 | $47.00 | $47.09 | $38.37 | 5,593 |
2016-10-26 | $48.62 | $48.62 | $47.98 | $48.22 | $39.29 | 3,242 |
2016-10-25 | $48.75 | $48.85 | $48.59 | $48.81 | $39.77 | 5,602 |
2016-10-24 | $48.93 | $48.94 | $48.65 | $48.85 | $39.80 | 5,859 |
2016-10-21 | $48.55 | $48.77 | $48.49 | $48.71 | $39.69 | 7,159 |
2016-10-20 | $48.99 | $49.01 | $48.59 | $48.81 | $39.77 | 26,699 |
2016-10-19 | $48.84 | $48.95 | $48.65 | $48.93 | $39.87 | 3,595 |
2016-10-18 | $48.91 | $49.02 | $48.82 | $48.82 | $39.78 | 4,923 |
2016-10-17 | $48.75 | $48.75 | $48.51 | $48.51 | $39.53 | 5,233 |
2016-10-14 | $48.68 | $48.71 | $48.51 | $48.67 | $39.66 | 3,158 |
2016-10-13 | $48.05 | $48.62 | $48.04 | $48.62 | $39.62 | 47,427 |
2016-10-12 | $48.15 | $48.33 | $48.10 | $48.29 | $39.35 | 54,048 |
2016-10-11 | $47.91 | $48.03 | $47.60 | $47.74 | $38.90 | 6,639 |
2016-10-10 | $48.04 | $48.10 | $48.02 | $48.10 | $39.19 | 6,793 |
2016-10-07 | $48.00 | $48.00 | $47.77 | $47.85 | $38.99 | 2,385 |
2016-10-06 | $47.73 | $47.92 | $47.62 | $47.92 | $39.04 | 2,258 |
2016-10-05 | $48.83 | $48.98 | $47.82 | $47.90 | $39.03 | 19,550 |
2016-10-04 | $49.25 | $49.29 | $48.60 | $48.88 | $39.83 | 26,810 |
2016-10-03 | $50.51 | $50.51 | $49.68 | $49.71 | $40.50 | 2,126 |
2016-09-30 | $51.70 | $51.70 | $50.66 | $50.72 | $41.33 | 7,457 |
2016-09-29 | $51.06 | $51.31 | $50.88 | $50.98 | $41.54 | 3,966 |
2016-09-28 | $51.15 | $51.33 | $51.07 | $51.33 | $41.82 | 1,628 |
2016-09-27 | $51.51 | $51.55 | $51.08 | $51.08 | $41.62 | 3,413 |
2016-09-26 | $51.28 | $51.61 | $51.28 | $51.61 | $42.05 | 5,012 |
2016-09-23 | $51.62 | $51.94 | $51.62 | $51.86 | $41.93 | 2,378 |
2016-09-22 | $51.34 | $51.59 | $51.25 | $51.59 | $41.71 | 8,211 |
2016-09-21 | $50.01 | $50.65 | $49.68 | $50.65 | $40.95 | 1,895 |
2016-09-20 | $50.35 | $50.35 | $50.11 | $50.14 | $40.54 | 13,930 |
2016-09-19 | $49.89 | $50.05 | $49.89 | $50.01 | $40.44 | 5,376 |
2016-09-16 | $49.62 | $49.66 | $49.38 | $49.65 | $40.15 | 6,703 |
2016-09-15 | $49.38 | $49.72 | $49.35 | $49.72 | $40.20 | 7,396 |
2016-09-14 | $49.39 | $49.68 | $49.39 | $49.51 | $40.03 | 4,728 |
2016-09-13 | $50.24 | $50.24 | $49.35 | $49.37 | $39.92 | 6,050 |
2016-09-12 | $50.09 | $50.74 | $50.03 | $50.61 | $40.92 | 3,413 |
2016-09-09 | $50.84 | $50.84 | $50.00 | $50.00 | $40.43 | 4,633 |
2016-09-08 | $52.43 | $52.43 | $52.10 | $52.11 | $42.13 | 26,437 |
2016-09-07 | $52.54 | $52.54 | $52.38 | $52.48 | $42.43 | 3,406 |
2016-09-06 | $52.16 | $52.35 | $51.90 | $52.35 | $42.33 | 2,528 |
2016-09-02 | $52.33 | $52.40 | $51.80 | $51.90 | $41.97 | 1,937 |
2016-09-01 | $51.47 | $51.47 | $51.36 | $51.44 | $41.60 | 1,146 |
2016-08-31 | $51.58 | $51.58 | $51.50 | $51.56 | $41.69 | 1,768 |
2016-08-30 | $51.76 | $51.76 | $51.16 | $51.56 | $41.69 | 2,475 |
2016-08-29 | $51.49 | $51.77 | $51.49 | $51.63 | $41.74 | 3,182 |
2016-08-26 | $51.74 | $52.00 | $50.90 | $51.17 | $41.37 | 2,340 |
2016-08-25 | $51.37 | $51.73 | $51.37 | $51.72 | $41.82 | 5,430 |
2016-08-24 | $51.23 | $51.53 | $51.23 | $51.50 | $41.64 | 4,081 |
2016-08-23 | $51.76 | $51.78 | $51.70 | $51.70 | $41.80 | 2,560 |
2016-08-22 | $51.31 | $51.64 | $51.31 | $51.64 | $41.76 | 4,804 |
2016-08-19 | $51.45 | $51.45 | $51.30 | $51.39 | $41.55 | 3,986 |
2016-08-18 | $51.79 | $51.88 | $51.63 | $51.72 | $41.82 | 4,783 |
2016-08-17 | $51.71 | $51.88 | $51.45 | $51.88 | $41.95 | 3,952 |
2016-08-16 | $52.21 | $52.21 | $51.62 | $51.69 | $41.80 | 4,676 |
2016-08-15 | $52.65 | $52.65 | $52.29 | $52.29 | $42.28 | 2,085 |
2016-08-12 | $52.42 | $52.82 | $52.35 | $52.43 | $42.39 | 2,977 |
2016-08-11 | $52.50 | $52.50 | $52.00 | $52.24 | $42.24 | 8,520 |
2016-08-10 | $52.79 | $52.88 | $52.67 | $52.74 | $42.64 | 2,634 |
2016-08-09 | $52.47 | $52.78 | $52.47 | $52.78 | $42.68 | 1,042 |
2016-08-08 | $52.64 | $52.73 | $52.48 | $52.50 | $42.45 | 1,589 |
2016-08-05 | $52.68 | $52.70 | $52.46 | $52.48 | $42.43 | 23,863 |
2016-08-04 | $52.80 | $52.80 | $52.42 | $52.56 | $42.50 | 8,421 |
2016-08-03 | $53.16 | $53.16 | $52.48 | $52.62 | $42.55 | 5,877 |
2016-08-02 | $53.22 | $53.22 | $52.92 | $53.01 | $42.86 | 1,284 |
2016-08-01 | $53.83 | $53.83 | $53.51 | $53.72 | $43.44 | 6,075 |
2016-07-29 | $53.08 | $53.67 | $53.08 | $53.54 | $43.29 | 2,847 |
2016-07-28 | $52.69 | $53.17 | $52.69 | $53.02 | $42.87 | 2,191 |
2016-07-27 | $52.73 | $52.73 | $52.56 | $52.63 | $42.56 | 1,860 |
2016-07-26 | $53.19 | $53.19 | $53.00 | $53.04 | $42.89 | 5,173 |
2016-07-25 | $53.23 | $53.24 | $53.07 | $53.21 | $43.02 | 1,829 |
2016-07-22 | $52.83 | $53.49 | $52.83 | $53.45 | $43.22 | 6,776 |
2016-07-21 | $52.61 | $52.81 | $52.61 | $52.75 | $42.65 | 2,306 |
2016-07-20 | $52.90 | $52.90 | $52.71 | $52.83 | $42.72 | 6,003 |
2016-07-19 | $52.58 | $52.85 | $52.51 | $52.82 | $42.71 | 7,449 |
2016-07-18 | $52.53 | $52.64 | $52.47 | $52.58 | $42.52 | 13,107 |
2016-07-15 | $52.35 | $52.58 | $52.33 | $52.43 | $42.40 | 6,450 |
2016-07-14 | $52.91 | $52.91 | $52.51 | $52.61 | $42.54 | 9,580 |
2016-07-13 | $52.85 | $53.04 | $52.78 | $52.97 | $42.83 | 3,655 |
2016-07-12 | $52.54 | $52.74 | $52.33 | $52.74 | $42.65 | 4,494 |
2016-07-11 | $52.67 | $52.84 | $52.29 | $52.78 | $42.68 | 57,711 |
2016-07-08 | $52.09 | $52.47 | $51.94 | $52.47 | $42.42 | 4,551 |
2016-07-07 | $52.17 | $52.17 | $51.52 | $51.52 | $41.66 | 4,350 |
2016-07-06 | $52.36 | $52.36 | $52.05 | $52.20 | $42.21 | 32,496 |
2016-07-05 | $51.88 | $52.45 | $51.88 | $52.40 | $42.37 | 37,156 |
2016-07-01 | $51.71 | $52.03 | $51.71 | $52.00 | $42.05 | 2,555 |
2016-06-30 | $51.35 | $51.74 | $51.19 | $51.67 | $41.78 | 4,794 |
2016-06-29 | $51.32 | $51.40 | $51.14 | $51.40 | $41.56 | 2,603 |
2016-06-28 | $49.90 | $50.58 | $49.90 | $50.52 | $40.85 | 4,208 |
2016-06-27 | $49.30 | $49.66 | $48.97 | $49.61 | $40.11 | 4,409 |
2016-06-24 | $48.85 | $49.93 | $48.85 | $49.41 | $39.95 | 3,004 |
2016-06-23 | $49.99 | $49.99 | $49.94 | $49.94 | $40.38 | 1,080 |
2016-06-22 | $49.83 | $49.84 | $49.67 | $49.78 | $40.25 | 12,530 |
2016-06-21 | $49.64 | $49.86 | $49.64 | $49.86 | $40.32 | 1,664 |
2016-06-20 | $50.25 | $50.25 | $50.04 | $50.04 | $40.13 | 1,396 |
2016-06-17 | $50.02 | $50.02 | $49.54 | $49.83 | $39.96 | 3,395 |
2016-06-16 | $49.77 | $49.97 | $49.77 | $49.97 | $40.07 | 1,759 |
2016-06-15 | $49.54 | $49.82 | $49.54 | $49.74 | $39.89 | 1,314 |
2016-06-14 | $49.19 | $49.42 | $49.10 | $49.26 | $39.50 | 1,669 |
2016-06-13 | $49.43 | $49.72 | $49.43 | $49.55 | $39.73 | 3,906 |
2016-06-10 | $49.41 | $49.45 | $49.28 | $49.38 | $39.60 | 4,111 |
2016-06-09 | $49.44 | $49.46 | $49.30 | $49.46 | $39.66 | 1,771 |
2016-06-08 | $49.17 | $49.42 | $49.10 | $49.42 | $39.63 | 4,802 |
2016-06-07 | $49.19 | $49.44 | $49.13 | $49.20 | $39.45 | 5,508 |
2016-06-06 | $49.17 | $49.18 | $48.75 | $48.97 | $39.27 | 2,371 |
2016-06-03 | $49.14 | $49.26 | $49.14 | $49.19 | $39.45 | 1,217 |
2016-06-02 | $48.70 | $49.13 | $48.65 | $49.13 | $39.40 | 5,019 |
2016-06-01 | $48.85 | $48.85 | $48.67 | $48.81 | $39.14 | 5,459 |
2016-05-31 | $48.87 | $49.02 | $48.75 | $49.02 | $39.31 | 3,067 |
2016-05-27 | $48.88 | $48.95 | $48.85 | $48.95 | $39.25 | 1,167 |
2016-05-26 | $48.40 | $48.78 | $48.40 | $48.78 | $39.12 | 1,834 |
2016-05-25 | $48.54 | $48.72 | $48.54 | $48.72 | $39.07 | 3,813 |
2016-05-24 | $48.81 | $48.81 | $48.51 | $48.59 | $38.97 | 6,338 |
2016-05-23 | $48.14 | $48.18 | $48.10 | $48.14 | $38.60 | 3,397 |
2016-05-20 | $47.94 | $48.13 | $47.91 | $48.07 | $38.55 | 2,459 |
2016-05-19 | $47.85 | $47.87 | $47.66 | $47.80 | $38.33 | 2,743 |
2016-05-18 | $48.77 | $48.82 | $47.91 | $48.17 | $38.63 | 3,497 |
2016-05-17 | $49.50 | $49.50 | $48.81 | $48.84 | $39.17 | 7,958 |
2016-05-16 | $49.36 | $49.87 | $49.36 | $49.75 | $39.89 | 2,784 |
2016-05-13 | $49.33 | $49.61 | $49.25 | $49.30 | $39.53 | 8,628 |
2016-05-12 | $49.34 | $49.89 | $49.34 | $49.79 | $39.93 | 1,548 |
2016-05-11 | $50.52 | $50.52 | $49.47 | $49.52 | $39.71 | 5,980 |
2016-05-10 | $50.43 | $50.50 | $50.36 | $50.41 | $40.42 | 13,987 |
2016-05-09 | $49.62 | $50.42 | $49.62 | $50.40 | $40.42 | 15,689 |
2016-05-06 | $49.30 | $49.92 | $49.24 | $49.84 | $39.97 | 7,222 |
2016-05-05 | $49.34 | $49.52 | $49.33 | $49.42 | $39.63 | 3,574 |
2016-05-04 | $48.37 | $49.30 | $48.11 | $49.30 | $39.53 | 1,870 |
2016-05-03 | $48.33 | $48.55 | $48.33 | $48.49 | $38.89 | 4,651 |
2016-05-02 | $48.44 | $48.67 | $48.44 | $48.67 | $39.03 | 2,621 |
2016-04-29 | $48.05 | $48.19 | $47.73 | $47.73 | $38.27 | 2,398 |
2016-04-28 | $48.46 | $48.46 | $48.28 | $48.28 | $38.72 | 1,101 |
2016-04-27 | $48.60 | $48.60 | $48.14 | $48.49 | $38.88 | 1,845 |
2016-04-26 | $48.74 | $48.74 | $48.44 | $48.47 | $38.87 | 1,252 |
2016-04-25 | $47.65 | $48.31 | $47.65 | $48.31 | $38.74 | 1,958 |
2016-04-22 | $47.83 | $48.06 | $47.75 | $48.06 | $38.54 | 915 |
2016-04-21 | $48.35 | $48.35 | $47.41 | $47.51 | $38.10 | 3,343 |
2016-04-20 | $48.57 | $48.57 | $48.34 | $48.34 | $38.76 | 1,990 |
2016-04-19 | $48.96 | $49.14 | $48.96 | $49.11 | $39.39 | 3,304 |
2016-04-18 | $48.87 | $48.94 | $48.80 | $48.81 | $39.14 | 2,467 |
2016-04-15 | $48.60 | $48.94 | $48.52 | $48.86 | $39.18 | 2,630 |
2016-04-14 | $48.61 | $48.61 | $48.48 | $48.55 | $38.94 | 4,166 |
2016-04-13 | $48.74 | $48.83 | $48.74 | $48.79 | $39.12 | 1,107 |
2016-04-12 | $48.85 | $49.21 | $48.85 | $49.03 | $39.32 | 7,496 |
2016-04-11 | $49.06 | $49.06 | $48.83 | $48.89 | $39.21 | 3,530 |
2016-04-08 | $48.91 | $48.91 | $48.91 | $48.91 | $39.22 | 385 |
2016-04-07 | $48.64 | $48.64 | $48.56 | $48.56 | $38.94 | 861 |
2016-04-06 | $48.68 | $48.89 | $48.50 | $48.89 | $39.20 | 3,129 |
2016-04-05 | $48.80 | $48.80 | $48.68 | $48.71 | $39.06 | 3,213 |
2016-04-04 | $49.16 | $49.16 | $48.89 | $49.02 | $39.31 | 7,270 |
2016-04-01 | $48.77 | $49.10 | $48.77 | $49.08 | $39.36 | 1,450 |
2016-03-31 | $48.79 | $48.99 | $48.75 | $48.99 | $39.28 | 3,566 |
2016-03-30 | $49.00 | $49.00 | $48.75 | $48.98 | $39.28 | 3,442 |
2016-03-29 | $48.14 | $48.80 | $48.05 | $48.78 | $39.12 | 5,355 |
2016-03-28 | $47.33 | $47.95 | $47.33 | $47.90 | $38.41 | 10,929 |
2016-03-24 | $47.18 | $47.48 | $47.18 | $47.48 | $38.07 | 22,410 |
2016-03-23 | $47.72 | $47.72 | $47.52 | $47.58 | $38.15 | 14,641 |
2016-03-22 | $48.16 | $48.30 | $48.06 | $48.19 | $38.22 | 23,581 |
2016-03-21 | $48.46 | $48.46 | $48.17 | $48.17 | $38.20 | 5,433 |
2016-03-18 | $48.70 | $48.94 | $48.66 | $48.73 | $38.65 | 4,099 |
2016-03-17 | $48.24 | $48.90 | $48.24 | $48.83 | $38.73 | 4,805 |
2016-03-16 | $47.52 | $48.18 | $47.43 | $48.12 | $38.16 | 16,280 |
2016-03-15 | $47.30 | $47.60 | $47.30 | $47.58 | $37.74 | 2,384 |
2016-03-14 | $47.44 | $47.53 | $47.24 | $47.53 | $37.70 | 2,724 |
2016-03-11 | $46.95 | $47.50 | $46.94 | $47.50 | $37.67 | 14,033 |
2016-03-10 | $46.38 | $46.81 | $46.01 | $46.43 | $36.82 | 2,772 |
2016-03-09 | $46.58 | $46.70 | $46.44 | $46.51 | $36.89 | 5,228 |
2016-03-08 | $46.70 | $46.70 | $46.27 | $46.27 | $36.70 | 10,595 |
2016-03-07 | $46.70 | $46.79 | $46.51 | $46.61 | $36.97 | 5,877 |
2016-03-04 | $46.46 | $46.66 | $46.34 | $46.66 | $37.01 | 5,272 |
2016-03-03 | $46.29 | $46.62 | $46.20 | $46.56 | $36.93 | 2,026 |
2016-03-02 | $46.02 | $46.44 | $45.95 | $46.44 | $36.83 | 12,214 |
2016-03-01 | $45.33 | $46.00 | $45.33 | $46.00 | $36.48 | 7,246 |
2016-02-29 | $45.07 | $45.43 | $45.00 | $45.08 | $35.75 | 8,120 |
2016-02-26 | $45.16 | $45.20 | $45.00 | $45.00 | $35.69 | 3,326 |
2016-02-25 | $44.64 | $45.20 | $44.64 | $45.17 | $35.82 | 11,836 |
2016-02-24 | $44.13 | $44.49 | $43.98 | $44.35 | $35.17 | 6,894 |
2016-02-23 | $44.45 | $44.79 | $44.39 | $44.39 | $35.21 | 14,088 |
2016-02-22 | $44.28 | $44.85 | $44.28 | $44.55 | $35.33 | 7,343 |
2016-02-19 | $44.07 | $44.12 | $44.07 | $44.12 | $34.99 | 1,568 |
2016-02-18 | $43.46 | $43.91 | $43.45 | $43.91 | $34.83 | 9,593 |
2016-02-17 | $43.68 | $43.68 | $43.59 | $43.60 | $34.58 | 2,278 |
2016-02-16 | $42.76 | $43.07 | $42.59 | $43.07 | $34.16 | 5,122 |
2016-02-12 | $42.24 | $42.43 | $42.04 | $42.36 | $33.60 | 4,159 |
2016-02-11 | $41.92 | $42.01 | $41.91 | $42.01 | $33.32 | 2,207 |
2016-02-10 | $42.27 | $42.89 | $42.27 | $42.56 | $33.75 | 24,545 |
2016-02-09 | $42.44 | $42.70 | $41.92 | $42.26 | $33.51 | 2,190 |
2016-02-08 | $43.91 | $43.92 | $42.23 | $42.82 | $33.96 | 2,594 |
2016-02-05 | $44.96 | $44.96 | $44.45 | $44.45 | $35.25 | 585 |
2016-02-04 | $45.34 | $45.34 | $45.16 | $45.26 | $35.90 | 20,358 |
2016-02-03 | $44.88 | $45.27 | $44.61 | $45.16 | $35.82 | 2,119 |
2016-02-02 | $44.84 | $44.98 | $44.82 | $44.95 | $35.65 | 3,435 |
2016-02-01 | $45.34 | $45.39 | $45.32 | $45.39 | $36.00 | 861 |
2016-01-29 | $44.61 | $45.30 | $44.61 | $45.27 | $35.90 | 2,795 |
2016-01-28 | $44.89 | $44.96 | $44.45 | $44.45 | $35.25 | 5,086 |
2016-01-27 | $45.07 | $45.15 | $44.69 | $44.69 | $35.44 | 2,288 |
2016-01-26 | $45.27 | $45.46 | $45.27 | $45.46 | $36.05 | 737 |
2016-01-25 | $44.74 | $44.81 | $44.69 | $44.81 | $35.54 | 2,426 |
2016-01-22 | $44.67 | $44.98 | $44.67 | $44.96 | $35.66 | 1,554 |
2016-01-21 | $43.82 | $44.18 | $43.53 | $43.74 | $34.69 | 34,796 |
2016-01-20 | $44.40 | $44.40 | $42.65 | $43.44 | $34.45 | 17,336 |
2016-01-19 | $44.61 | $44.99 | $44.61 | $44.85 | $35.57 | 20,591 |
2016-01-15 | $44.46 | $44.66 | $44.14 | $44.43 | $35.24 | 11,535 |
2016-01-14 | $45.25 | $45.25 | $44.93 | $45.20 | $35.85 | 4,251 |
2016-01-13 | $45.68 | $46.12 | $45.23 | $45.23 | $35.87 | 5,382 |
2016-01-12 | $45.99 | $45.99 | $45.48 | $45.62 | $36.18 | 3,131 |
2016-01-11 | $45.93 | $46.10 | $45.89 | $45.94 | $36.44 | 11,597 |
2016-01-08 | $46.37 | $46.37 | $45.96 | $45.96 | $36.45 | 3,335 |
2016-01-07 | $46.80 | $46.80 | $46.25 | $46.28 | $36.71 | 6,917 |
2016-01-06 | $47.20 | $47.29 | $47.03 | $47.15 | $37.39 | 4,673 |
2016-01-05 | $46.64 | $47.49 | $46.62 | $47.36 | $37.56 | 4,890 |
2016-01-04 | $46.61 | $46.61 | $46.21 | $46.21 | $36.65 | 7,142 |
2015-12-31 | $47.62 | $47.62 | $47.09 | $47.33 | $37.54 | 3,112 |
2015-12-30 | $47.57 | $47.72 | $47.43 | $47.50 | $37.67 | 5,747 |
2015-12-29 | $47.64 | $47.64 | $47.37 | $47.57 | $37.73 | 4,231 |
2015-12-28 | $46.82 | $46.95 | $46.77 | $46.95 | $37.24 | 2,221 |
2015-12-24 | $46.84 | $46.98 | $46.74 | $46.94 | $37.23 | 2,591 |
2015-12-23 | $47.14 | $47.42 | $47.14 | $47.42 | $37.18 | 19,397 |
2015-12-22 | $47.00 | $47.13 | $46.92 | $46.92 | $36.79 | 5,874 |
2015-12-21 | $46.58 | $46.60 | $46.49 | $46.58 | $36.53 | 1,627 |
2015-12-18 | $47.07 | $47.07 | $46.56 | $46.60 | $36.54 | 2,177 |
2015-12-17 | $47.15 | $47.17 | $46.92 | $47.05 | $36.89 | 32,479 |
2015-12-16 | $46.84 | $47.31 | $46.73 | $47.27 | $37.06 | 4,078 |
2015-12-15 | $46.23 | $46.60 | $46.23 | $46.39 | $36.37 | 2,216 |
2015-12-14 | $45.66 | $45.76 | $45.53 | $45.76 | $35.88 | 1,322 |
2015-12-11 | $45.63 | $45.63 | $45.58 | $45.62 | $35.77 | 1,122 |
2015-12-10 | $46.12 | $46.12 | $45.76 | $45.79 | $35.90 | 2,085 |
2015-12-09 | $46.00 | $46.57 | $46.00 | $46.07 | $36.13 | 2,735 |
2015-12-08 | $46.31 | $46.45 | $46.20 | $46.31 | $36.31 | 5,261 |
2015-12-07 | $46.40 | $46.50 | $46.32 | $46.50 | $36.46 | 3,651 |
2015-12-04 | $45.76 | $46.53 | $45.76 | $46.51 | $36.47 | 4,097 |
2015-12-03 | $45.88 | $45.88 | $45.59 | $45.61 | $35.76 | 4,108 |
2015-12-02 | $47.20 | $47.20 | $46.29 | $46.31 | $36.31 | 4,488 |
2015-12-01 | $46.89 | $47.13 | $46.89 | $47.13 | $36.96 | 3,456 |
2015-11-30 | $47.03 | $47.15 | $46.59 | $46.59 | $36.53 | 3,601 |
2015-11-27 | $46.54 | $46.98 | $46.54 | $46.96 | $36.82 | 1,653 |
2015-11-25 | $46.55 | $46.64 | $46.52 | $46.59 | $36.53 | 6,956 |
2015-11-24 | $46.23 | $46.42 | $46.23 | $46.42 | $36.40 | 1,607 |
2015-11-23 | $46.68 | $46.88 | $46.62 | $46.70 | $36.62 | 4,520 |
2015-11-20 | $46.61 | $46.61 | $46.60 | $46.60 | $36.54 | 649 |
2015-11-19 | $46.18 | $46.21 | $46.10 | $46.21 | $36.23 | 1,142 |
2015-11-18 | $45.62 | $46.02 | $45.50 | $46.02 | $36.08 | 5,027 |
2015-11-17 | $45.53 | $45.62 | $45.53 | $45.62 | $35.77 | 619 |
2015-11-16 | $44.90 | $45.34 | $44.80 | $45.34 | $35.55 | 10,038 |
2015-11-13 | $45.37 | $45.49 | $44.84 | $44.84 | $35.16 | 3,315 |
2015-11-12 | $45.29 | $45.49 | $45.29 | $45.49 | $35.67 | 1,033 |
2015-11-11 | $45.49 | $45.64 | $45.43 | $45.64 | $35.79 | 837 |
2015-11-10 | $45.59 | $45.59 | $45.36 | $45.36 | $35.56 | 829 |
2015-11-09 | $45.38 | $45.60 | $44.94 | $45.16 | $35.41 | 5,191 |
2015-11-06 | $46.11 | $46.13 | $45.46 | $45.73 | $35.86 | 5,412 |
2015-11-05 | $46.90 | $47.17 | $46.89 | $47.17 | $36.98 | 2,139 |
2015-11-04 | $47.29 | $47.33 | $47.01 | $47.10 | $36.93 | 2,661 |
2015-11-03 | $47.48 | $47.50 | $47.24 | $47.41 | $37.18 | 3,239 |
2015-11-02 | $46.76 | $47.74 | $46.76 | $47.74 | $37.43 | 3,167 |
2015-10-30 | $47.07 | $47.07 | $46.72 | $46.77 | $36.67 | 11,232 |
2015-10-29 | $47.07 | $47.11 | $46.80 | $47.10 | $36.93 | 2,671 |
2015-10-28 | $47.33 | $47.40 | $46.90 | $47.14 | $36.96 | 6,227 |
2015-10-27 | $47.05 | $47.06 | $46.96 | $47.06 | $36.90 | 2,167 |
2015-10-26 | $46.89 | $47.15 | $46.89 | $47.15 | $36.97 | 3,118 |
2015-10-23 | $47.67 | $47.67 | $46.98 | $47.05 | $36.89 | 5,639 |
2015-10-22 | $47.28 | $47.59 | $47.26 | $47.56 | $37.29 | 1,349 |
2015-10-21 | $47.33 | $47.33 | $47.01 | $47.01 | $36.86 | 1,023 |
2015-10-20 | $47.05 | $47.18 | $46.96 | $47.10 | $36.93 | 4,072 |
2015-10-19 | $46.68 | $47.24 | $46.68 | $47.24 | $37.04 | 1,350 |
2015-10-16 | $46.37 | $46.68 | $46.37 | $46.68 | $36.60 | 1,209 |
2015-10-15 | $45.71 | $46.15 | $45.71 | $46.15 | $36.18 | 1,097 |
2015-10-14 | $45.83 | $45.96 | $45.83 | $45.84 | $35.94 | 2,973 |
2015-10-13 | $46.18 | $46.31 | $45.93 | $45.99 | $36.06 | 2,719 |
2015-10-12 | $46.19 | $46.35 | $46.19 | $46.33 | $36.33 | 1,097 |
2015-10-09 | $45.96 | $46.06 | $45.89 | $46.06 | $36.12 | 1,600 |
2015-10-08 | $45.71 | $46.02 | $45.60 | $46.01 | $36.08 | 1,637 |
2015-10-07 | $45.48 | $45.61 | $45.48 | $45.57 | $35.73 | 994 |
2015-10-06 | $45.47 | $45.59 | $45.29 | $45.31 | $35.53 | 3,518 |
2015-10-05 | $44.67 | $45.51 | $44.67 | $45.47 | $35.65 | 3,882 |
2015-10-02 | $44.22 | $44.65 | $43.90 | $44.65 | $35.01 | 12,240 |
2015-10-01 | $44.09 | $44.25 | $43.87 | $44.25 | $34.70 | 7,718 |
2015-09-30 | $43.99 | $44.00 | $43.69 | $43.87 | $34.40 | 22,704 |
2015-09-29 | $43.57 | $43.76 | $43.17 | $43.69 | $34.25 | 10,802 |
2015-09-28 | $43.15 | $43.24 | $43.07 | $43.24 | $33.90 | 1,135 |
2015-09-25 | $43.84 | $44.13 | $43.84 | $43.97 | $34.48 | 2,035 |
2015-09-24 | $44.54 | $44.54 | $44.30 | $44.30 | $34.42 | 2,267 |
2015-09-23 | $44.33 | $44.40 | $44.25 | $44.40 | $34.50 | 1,215 |
2015-09-22 | $44.26 | $44.28 | $44.13 | $44.21 | $34.35 | 1,763 |
2015-09-21 | $44.79 | $44.80 | $44.67 | $44.67 | $34.71 | 1,057 |
2015-09-18 | $44.45 | $44.82 | $44.43 | $44.43 | $34.52 | 8,798 |
2015-09-17 | $43.85 | $44.72 | $43.85 | $44.49 | $34.57 | 3,966 |
2015-09-16 | $43.79 | $44.03 | $43.67 | $44.03 | $34.21 | 1,670 |
2015-09-15 | $42.84 | $43.25 | $42.84 | $43.25 | $33.60 | 896 |
2015-09-14 | $43.04 | $43.17 | $42.98 | $43.00 | $33.41 | 8,204 |
2015-09-11 | $42.48 | $42.97 | $42.37 | $42.97 | $33.38 | 3,656 |
2015-09-10 | $42.10 | $42.68 | $42.10 | $42.51 | $33.03 | 6,261 |
2015-09-09 | $42.96 | $42.96 | $42.33 | $42.33 | $32.89 | 5,317 |
2015-09-08 | $42.56 | $42.92 | $42.56 | $42.92 | $33.35 | 5,625 |
iShares Core U.S. REIT ETF (USRT) News Headlines
Recent iShares Core U.S. REIT ETF (USRT) News
Similar Companies to iShares Core U.S. REIT ETF (USRT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |