WisdomTree International LargeCap Dividend Index (DOL) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.18 ($-0.15) -0.26%
WisdomTree International LargeCap Dividend Index - Daily Information
Click for more stock information on WisdomTree International LargeCap Dividend Index.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.94 |
Previous Close | $57.18 |
High | $57.27 |
Low | $56.79 |
Adjusted Open | $56.94 |
Previous Adjusted Close | $57.18 |
Adjusted High | $57.27 |
Adjusted Low | $56.79 |
About WisdomTree International LargeCap Dividend Index (DOL)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of the large-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the 300 largest companies ranked by market capitalization from the WisdomTree International Equity Index, as of the annual Index screening date. As of June 30, 2020, the Index had a market capitalization range from $219 million to $319 billion, with an average market capitalization of $42 billion. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the financial and health care sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree International LargeCap Dividend Index (DOL)
Historical Stock Data for WisdomTree International LargeCap Dividend Index (DOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $56.94 | $57.27 | $56.79 | $57.18 | $57.18 | 19,839 |
2025-04-29 | $57.16 | $57.46 | $57.16 | $57.33 | $57.33 | 17,378 |
2025-04-28 | $56.90 | $57.22 | $56.90 | $57.22 | $57.22 | 15,669 |
2025-04-25 | $56.50 | $56.99 | $56.44 | $56.74 | $56.74 | 10,999 |
2025-04-24 | $56.30 | $56.60 | $56.22 | $56.60 | $56.60 | 14,365 |
2025-04-23 | $56.23 | $56.47 | $55.93 | $56.12 | $56.12 | 8,958 |
2025-04-22 | $55.62 | $56.28 | $55.62 | $56.09 | $56.09 | 45,779 |
2025-04-21 | $55.36 | $55.42 | $54.64 | $54.88 | $54.88 | 49,312 |
2025-04-17 | $54.93 | $55.43 | $54.93 | $55.14 | $55.14 | 17,890 |
2025-04-16 | $54.70 | $55.03 | $54.48 | $54.59 | $54.59 | 21,758 |
2025-04-15 | $54.42 | $54.73 | $54.42 | $54.49 | $54.49 | 7,273 |
2025-04-14 | $53.68 | $54.21 | $53.64 | $54.06 | $54.06 | 12,881 |
2025-04-11 | $52.77 | $53.63 | $52.44 | $53.49 | $53.49 | 10,420 |
2025-04-10 | $52.11 | $52.40 | $51.53 | $52.21 | $52.21 | 22,379 |
2025-04-09 | $49.63 | $52.99 | $49.51 | $52.60 | $52.60 | 32,188 |
2025-04-08 | $51.17 | $51.31 | $49.34 | $49.55 | $49.55 | 42,518 |
2025-04-07 | $49.51 | $51.54 | $49.29 | $49.78 | $49.78 | 30,998 |
2025-04-04 | $52.61 | $52.61 | $51.21 | $51.25 | $51.25 | 39,642 |
2025-04-03 | $55.06 | $55.26 | $54.58 | $54.71 | $54.71 | 36,811 |
2025-04-02 | $54.97 | $55.40 | $54.97 | $55.40 | $55.40 | 25,470 |
2025-04-01 | $55.22 | $55.39 | $55.05 | $55.26 | $55.26 | 74,572 |
2025-03-31 | $54.71 | $55.12 | $54.71 | $55.07 | $55.07 | 12,216 |
2025-03-28 | $55.55 | $55.59 | $55.35 | $55.39 | $55.39 | 12,946 |
2025-03-27 | $55.55 | $55.79 | $55.55 | $55.66 | $55.66 | 25,494 |
2025-03-26 | $55.79 | $55.96 | $55.40 | $55.55 | $55.55 | 19,553 |
2025-03-25 | $56.38 | $56.44 | $56.23 | $56.27 | $56.04 | 20,210 |
2025-03-24 | $55.89 | $55.97 | $55.67 | $55.84 | $55.61 | 19,148 |
2025-03-21 | $55.95 | $56.01 | $55.81 | $55.93 | $55.93 | 21,846 |
2025-03-20 | $56.04 | $56.31 | $56.04 | $56.19 | $56.19 | 29,572 |
2025-03-19 | $56.61 | $57.04 | $56.53 | $56.80 | $56.80 | 51,481 |
2025-03-18 | $56.77 | $56.85 | $56.54 | $56.82 | $56.82 | 30,455 |
2025-03-17 | $56.13 | $56.69 | $56.13 | $56.64 | $56.64 | 22,156 |
2025-03-14 | $55.54 | $55.98 | $55.53 | $55.98 | $55.98 | 28,994 |
2025-03-13 | $55.13 | $55.25 | $54.96 | $55.12 | $55.12 | 57,352 |
2025-03-12 | $55.23 | $55.46 | $55.12 | $55.39 | $55.39 | 24,722 |
2025-03-11 | $55.48 | $55.48 | $54.91 | $55.22 | $55.22 | 20,142 |
2025-03-10 | $55.72 | $55.90 | $55.12 | $55.50 | $55.50 | 26,539 |
2025-03-07 | $55.77 | $56.38 | $55.77 | $56.38 | $56.38 | 25,230 |
2025-03-06 | $55.49 | $55.89 | $55.35 | $55.59 | $55.59 | 85,353 |
2025-03-05 | $55.30 | $55.88 | $55.30 | $55.81 | $55.81 | 41,891 |
2025-03-04 | $54.17 | $55.00 | $53.84 | $54.59 | $54.59 | 22,188 |
2025-03-03 | $54.87 | $55.00 | $54.31 | $54.50 | $54.50 | 16,558 |
2025-02-28 | $53.72 | $53.91 | $53.41 | $53.82 | $53.82 | 17,063 |
2025-02-27 | $54.06 | $54.13 | $53.70 | $53.79 | $53.79 | 10,665 |
2025-02-26 | $54.32 | $54.60 | $54.14 | $54.24 | $54.24 | 8,947 |
2025-02-25 | $54.31 | $54.34 | $54.02 | $54.23 | $54.23 | 24,619 |
2025-02-24 | $53.74 | $53.83 | $53.51 | $53.60 | $53.60 | 17,309 |
2025-02-21 | $53.73 | $53.73 | $53.36 | $53.46 | $53.46 | 12,922 |
2025-02-20 | $53.55 | $53.73 | $53.37 | $53.67 | $53.67 | 15,672 |
2025-02-19 | $53.42 | $53.55 | $53.22 | $53.41 | $53.41 | 15,260 |
2025-02-18 | $53.87 | $54.04 | $53.81 | $53.97 | $53.97 | 12,881 |
2025-02-14 | $53.76 | $53.87 | $53.58 | $53.58 | $53.58 | 17,895 |
2025-02-13 | $53.17 | $53.50 | $53.17 | $53.50 | $53.50 | 21,478 |
2025-02-12 | $52.58 | $53.17 | $52.54 | $53.03 | $53.03 | 39,597 |
2025-02-11 | $52.61 | $52.91 | $52.60 | $52.90 | $52.90 | 13,946 |
2025-02-10 | $52.51 | $52.57 | $52.46 | $52.53 | $52.53 | 9,709 |
2025-02-07 | $52.63 | $52.68 | $52.18 | $52.22 | $52.22 | 44,825 |
2025-02-06 | $52.52 | $52.61 | $52.50 | $52.55 | $52.55 | 9,983 |
2025-02-05 | $52.19 | $52.40 | $52.15 | $52.39 | $52.39 | 15,710 |
2025-02-04 | $51.56 | $51.88 | $51.56 | $51.88 | $51.88 | 7,739 |
2025-02-03 | $51.00 | $51.48 | $50.86 | $51.30 | $51.30 | 16,616 |
2025-01-31 | $52.14 | $52.27 | $51.70 | $51.76 | $51.76 | 10,973 |
2025-01-30 | $52.17 | $52.46 | $52.08 | $52.23 | $52.23 | 11,891 |
2025-01-29 | $51.68 | $51.87 | $51.60 | $51.72 | $51.72 | 24,402 |
2025-01-28 | $51.76 | $51.76 | $51.52 | $51.66 | $51.66 | 15,723 |
2025-01-27 | $51.67 | $51.83 | $51.64 | $51.82 | $51.82 | 19,207 |
2025-01-24 | $51.40 | $51.61 | $51.40 | $51.49 | $51.49 | 30,836 |
2025-01-23 | $50.99 | $51.30 | $50.94 | $51.24 | $51.24 | 12,414 |
2025-01-22 | $50.99 | $50.99 | $50.77 | $50.77 | $50.77 | 26,990 |
2025-01-21 | $50.77 | $51.05 | $50.68 | $51.01 | $51.01 | 25,532 |
2025-01-17 | $50.18 | $50.44 | $50.13 | $50.13 | $50.13 | 23,351 |
2025-01-16 | $49.87 | $50.14 | $49.85 | $49.98 | $49.98 | 15,651 |
2025-01-15 | $49.87 | $49.87 | $49.67 | $49.76 | $49.76 | 10,485 |
2025-01-14 | $49.19 | $49.38 | $49.12 | $49.36 | $49.36 | 9,292 |
2025-01-13 | $48.70 | $49.06 | $48.70 | $49.06 | $49.06 | 15,227 |
2025-01-10 | $49.54 | $49.59 | $49.05 | $49.13 | $49.13 | 15,277 |
2025-01-08 | $49.64 | $49.89 | $49.59 | $49.89 | $49.89 | 9,780 |
2025-01-07 | $50.22 | $50.22 | $49.85 | $49.93 | $49.93 | 17,736 |
2025-01-06 | $49.76 | $50.15 | $49.76 | $49.82 | $49.82 | 16,561 |
2025-01-03 | $49.44 | $49.49 | $49.17 | $49.43 | $49.43 | 30,208 |
2025-01-02 | $49.44 | $49.52 | $49.16 | $49.25 | $49.25 | 19,272 |
2024-12-31 | $49.47 | $49.67 | $49.33 | $49.44 | $49.44 | 16,030 |
2024-12-30 | $49.46 | $49.58 | $49.16 | $49.46 | $49.45 | 41,579 |
2024-12-27 | $49.51 | $49.65 | $49.41 | $49.59 | $49.58 | 23,725 |
2024-12-26 | $49.55 | $49.72 | $49.53 | $49.59 | $49.58 | 46,713 |
2024-12-24 | $49.60 | $49.75 | $49.49 | $49.75 | $49.75 | 9,694 |
2024-12-23 | $49.29 | $49.57 | $49.13 | $49.57 | $49.57 | 16,485 |
2024-12-20 | $48.80 | $49.60 | $48.70 | $49.28 | $49.28 | 20,100 |
2024-12-19 | $49.49 | $49.54 | $49.24 | $49.27 | $49.27 | 20,072 |
2024-12-18 | $50.45 | $50.51 | $49.18 | $49.25 | $49.25 | 54,588 |
2024-12-17 | $50.44 | $50.64 | $50.42 | $50.47 | $50.47 | 18,806 |
2024-12-16 | $50.61 | $50.76 | $50.59 | $50.59 | $50.59 | 7,994 |
2024-12-13 | $50.99 | $51.00 | $50.73 | $50.81 | $50.81 | 36,413 |
2024-12-12 | $51.04 | $51.23 | $50.85 | $50.86 | $50.86 | 15,697 |
2024-12-11 | $51.31 | $51.35 | $51.07 | $51.32 | $51.32 | 13,182 |
2024-12-10 | $51.47 | $51.47 | $51.17 | $51.17 | $51.17 | 6,830 |
2024-12-09 | $51.81 | $51.91 | $51.48 | $51.55 | $51.55 | 15,147 |
2024-12-06 | $51.74 | $51.74 | $51.34 | $51.46 | $51.46 | 68,030 |
2024-12-05 | $51.51 | $51.73 | $51.51 | $51.57 | $51.57 | 19,841 |
2024-12-04 | $51.27 | $51.29 | $51.09 | $51.13 | $51.13 | 20,950 |
2024-12-03 | $51.30 | $51.35 | $51.13 | $51.22 | $51.22 | 17,934 |
2024-12-02 | $50.90 | $51.01 | $50.51 | $50.88 | $50.88 | 30,204 |
2024-11-29 | $50.49 | $50.91 | $50.49 | $50.91 | $50.91 | 13,402 |
2024-11-27 | $50.19 | $50.36 | $50.12 | $50.31 | $50.31 | 35,051 |
2024-11-26 | $50.22 | $50.22 | $49.86 | $50.01 | $50.01 | 30,309 |
2024-11-25 | $50.61 | $50.61 | $50.22 | $50.33 | $50.33 | 22,861 |
2024-11-22 | $50.08 | $50.27 | $50.02 | $50.22 | $50.22 | 29,808 |
2024-11-21 | $50.27 | $50.30 | $49.97 | $50.15 | $50.15 | 41,812 |
2024-11-20 | $50.26 | $50.33 | $50.08 | $50.33 | $50.33 | 11,945 |
2024-11-19 | $50.15 | $50.57 | $50.15 | $50.48 | $50.48 | 9,012 |
2024-11-18 | $50.27 | $50.72 | $50.27 | $50.57 | $50.57 | 21,614 |
2024-11-15 | $50.39 | $50.39 | $50.20 | $50.31 | $50.31 | 10,946 |
2024-11-14 | $50.51 | $50.58 | $50.21 | $50.22 | $50.22 | 15,116 |
2024-11-13 | $50.29 | $50.29 | $49.88 | $50.07 | $50.07 | 24,931 |
2024-11-12 | $50.56 | $50.56 | $50.19 | $50.39 | $50.39 | 21,396 |
2024-11-11 | $51.39 | $51.43 | $51.22 | $51.28 | $51.28 | 112,669 |
2024-11-08 | $51.53 | $51.56 | $51.07 | $51.34 | $51.34 | 138,053 |
2024-11-07 | $51.99 | $52.18 | $51.90 | $52.13 | $52.13 | 15,657 |
2024-11-06 | $51.16 | $51.44 | $51.15 | $51.38 | $51.38 | 9,184 |
2024-11-05 | $52.11 | $52.48 | $52.11 | $52.41 | $52.41 | 14,286 |
2024-11-04 | $52.23 | $52.39 | $51.98 | $52.00 | $52.00 | 11,831 |
2024-11-01 | $52.12 | $52.19 | $51.81 | $51.84 | $51.84 | 22,276 |
2024-10-31 | $51.72 | $51.83 | $51.40 | $51.74 | $51.74 | 14,221 |
2024-10-30 | $51.80 | $52.11 | $51.80 | $52.02 | $52.02 | 16,159 |
2024-10-29 | $52.47 | $52.47 | $52.24 | $52.26 | $52.26 | 8,929 |
2024-10-28 | $52.30 | $52.67 | $52.30 | $52.59 | $52.59 | 6,854 |
2024-10-25 | $52.35 | $52.47 | $52.10 | $52.10 | $52.10 | 15,416 |
2024-10-24 | $52.44 | $52.44 | $52.17 | $52.36 | $52.36 | 9,825 |
2024-10-23 | $52.07 | $52.20 | $51.91 | $52.07 | $52.07 | 16,091 |
2024-10-22 | $52.30 | $52.50 | $52.30 | $52.47 | $52.47 | 8,175 |
2024-10-21 | $53.02 | $53.02 | $52.62 | $52.63 | $52.63 | 11,833 |
2024-10-18 | $53.09 | $53.32 | $53.09 | $53.31 | $53.31 | 8,275 |
2024-10-17 | $53.06 | $53.06 | $52.87 | $52.94 | $52.94 | 10,749 |
2024-10-16 | $52.91 | $52.98 | $52.83 | $52.89 | $52.89 | 16,824 |
2024-10-15 | $53.04 | $53.13 | $52.69 | $52.73 | $52.73 | 15,902 |
2024-10-14 | $53.10 | $53.37 | $53.10 | $53.33 | $53.33 | 14,595 |
2024-10-11 | $52.95 | $53.25 | $52.95 | $53.19 | $53.19 | 14,078 |
2024-10-10 | $52.89 | $52.92 | $52.71 | $52.92 | $52.92 | 22,721 |
2024-10-09 | $52.75 | $53.00 | $52.75 | $53.00 | $53.00 | 12,935 |
2024-10-08 | $52.80 | $52.93 | $52.77 | $52.89 | $52.89 | 6,343 |
2024-10-07 | $53.20 | $53.24 | $52.90 | $53.05 | $53.05 | 10,603 |
2024-10-04 | $52.98 | $53.24 | $52.95 | $53.24 | $53.24 | 12,086 |
2024-10-03 | $52.94 | $53.00 | $52.79 | $52.87 | $52.87 | 8,611 |
2024-10-02 | $53.46 | $53.54 | $53.38 | $53.48 | $53.48 | 9,381 |
2024-10-01 | $53.71 | $53.71 | $53.35 | $53.57 | $53.57 | 10,757 |
2024-09-30 | $54.20 | $54.20 | $53.75 | $53.97 | $53.97 | 31,996 |
2024-09-27 | $54.53 | $54.62 | $54.32 | $54.32 | $54.32 | 10,381 |
2024-09-26 | $54.34 | $54.63 | $54.26 | $54.49 | $54.49 | 41,105 |
2024-09-25 | $53.92 | $53.92 | $53.57 | $53.57 | $53.57 | 16,499 |
2024-09-24 | $54.06 | $54.28 | $54.06 | $54.27 | $54.02 | 13,708 |
2024-09-23 | $53.81 | $53.99 | $53.81 | $53.88 | $53.63 | 19,866 |
2024-09-20 | $53.90 | $53.90 | $53.56 | $53.69 | $53.45 | 8,295 |
2024-09-19 | $54.05 | $54.24 | $53.85 | $54.12 | $53.87 | 28,299 |
2024-09-18 | $53.58 | $54.07 | $53.33 | $53.35 | $53.11 | 19,629 |
2024-09-17 | $53.70 | $53.72 | $53.38 | $53.42 | $53.18 | 13,738 |
2024-09-16 | $53.50 | $53.76 | $53.50 | $53.76 | $53.51 | 15,186 |
2024-09-13 | $53.25 | $53.45 | $53.22 | $53.27 | $53.03 | 19,192 |
2024-09-12 | $52.56 | $53.20 | $52.56 | $53.16 | $52.92 | 89,266 |
2024-09-11 | $52.53 | $52.65 | $52.03 | $52.65 | $52.41 | 10,281 |
2024-09-10 | $52.38 | $52.46 | $52.12 | $52.46 | $52.22 | 4,072 |
2024-09-09 | $52.61 | $52.94 | $52.61 | $52.85 | $52.61 | 11,954 |
2024-09-06 | $52.95 | $53.02 | $52.35 | $52.35 | $52.11 | 8,670 |
2024-09-05 | $53.32 | $53.38 | $53.14 | $53.25 | $53.00 | 15,585 |
2024-09-04 | $53.05 | $53.27 | $53.05 | $53.15 | $52.91 | 6,834 |
2024-09-03 | $53.74 | $53.74 | $53.24 | $53.26 | $53.02 | 5,945 |
2024-08-30 | $54.05 | $54.05 | $53.79 | $54.02 | $54.02 | 12,642 |
2024-08-29 | $53.97 | $54.16 | $53.82 | $53.93 | $53.93 | 27,339 |
2024-08-28 | $53.81 | $53.95 | $53.61 | $53.75 | $53.75 | 22,895 |
2024-08-27 | $53.82 | $54.01 | $53.77 | $53.95 | $53.95 | 7,193 |
2024-08-26 | $53.70 | $53.79 | $53.64 | $53.67 | $53.67 | 8,345 |
2024-08-23 | $53.23 | $53.86 | $53.23 | $53.85 | $53.85 | 22,279 |
2024-08-22 | $53.22 | $53.22 | $52.81 | $52.81 | $52.81 | 12,848 |
2024-08-21 | $52.99 | $53.20 | $52.89 | $53.15 | $53.15 | 12,906 |
2024-08-20 | $52.72 | $52.78 | $52.64 | $52.72 | $52.72 | 13,616 |
2024-08-19 | $52.73 | $52.91 | $52.71 | $52.89 | $52.89 | 9,130 |
2024-08-16 | $52.01 | $52.25 | $51.99 | $52.23 | $52.23 | 7,017 |
2024-08-15 | $51.80 | $52.00 | $51.72 | $51.86 | $51.86 | 13,746 |
2024-08-14 | $51.21 | $51.32 | $51.15 | $51.31 | $51.31 | 16,335 |
2024-08-13 | $50.66 | $51.08 | $50.62 | $51.08 | $51.08 | 16,865 |
2024-08-12 | $50.36 | $50.40 | $50.25 | $50.30 | $50.30 | 14,406 |
2024-08-09 | $49.94 | $50.35 | $49.94 | $50.33 | $50.33 | 10,445 |
2024-08-08 | $49.88 | $50.23 | $49.80 | $50.17 | $50.17 | 23,838 |
2024-08-07 | $50.05 | $50.21 | $49.42 | $49.43 | $49.43 | 10,567 |
2024-08-06 | $48.60 | $49.36 | $48.60 | $49.13 | $49.13 | 17,278 |
2024-08-05 | $48.61 | $49.47 | $48.61 | $49.25 | $49.25 | 40,526 |
2024-08-02 | $50.51 | $50.51 | $50.01 | $50.34 | $50.34 | 19,107 |
2024-08-01 | $51.49 | $51.56 | $50.68 | $50.89 | $50.89 | 18,069 |
2024-07-31 | $52.19 | $52.32 | $52.06 | $52.17 | $52.17 | 22,035 |
2024-07-30 | $51.72 | $51.82 | $51.52 | $51.74 | $51.74 | 29,828 |
2024-07-29 | $51.67 | $51.67 | $51.42 | $51.60 | $51.60 | 19,757 |
2024-07-26 | $51.63 | $51.92 | $51.63 | $51.85 | $51.85 | 13,151 |
2024-07-25 | $51.22 | $51.62 | $51.13 | $51.36 | $51.36 | 17,090 |
2024-07-24 | $51.92 | $51.93 | $51.50 | $51.50 | $51.50 | 12,633 |
2024-07-23 | $51.93 | $52.04 | $51.93 | $51.95 | $51.95 | 9,306 |
2024-07-22 | $52.20 | $52.32 | $52.13 | $52.30 | $52.30 | 16,880 |
2024-07-19 | $51.92 | $51.92 | $51.73 | $51.77 | $51.77 | 42,059 |
2024-07-18 | $52.65 | $52.65 | $51.99 | $52.09 | $52.09 | 13,772 |
2024-07-17 | $52.48 | $52.54 | $52.36 | $52.48 | $52.48 | 20,406 |
2024-07-16 | $52.01 | $52.40 | $51.92 | $52.39 | $52.39 | 28,223 |
2024-07-15 | $52.47 | $52.47 | $52.16 | $52.16 | $52.16 | 12,058 |
2024-07-12 | $52.55 | $52.81 | $52.53 | $52.68 | $52.68 | 10,614 |
2024-07-11 | $52.22 | $52.39 | $52.13 | $52.20 | $52.20 | 20,124 |
2024-07-10 | $51.68 | $51.95 | $51.64 | $51.95 | $51.95 | 24,975 |
2024-07-09 | $51.30 | $51.30 | $51.14 | $51.22 | $51.22 | 5,362 |
2024-07-08 | $51.86 | $51.86 | $51.50 | $51.50 | $51.50 | 18,033 |
2024-07-05 | $51.54 | $51.77 | $51.45 | $51.77 | $51.77 | 6,019 |
2024-07-03 | $51.34 | $51.50 | $51.34 | $51.47 | $51.47 | 10,733 |
2024-07-02 | $50.61 | $50.96 | $50.61 | $50.94 | $50.94 | 9,173 |
2024-07-01 | $51.14 | $51.28 | $50.83 | $50.91 | $50.91 | 9,413 |
2024-06-28 | $50.70 | $50.72 | $50.56 | $50.72 | $50.72 | 5,253 |
2024-06-27 | $50.70 | $50.79 | $50.48 | $50.58 | $50.58 | 37,257 |
2024-06-26 | $50.53 | $50.71 | $50.47 | $50.59 | $50.59 | 44,359 |
2024-06-25 | $50.89 | $51.10 | $50.89 | $51.05 | $51.05 | 16,068 |
2024-06-24 | $52.09 | $52.10 | $51.94 | $51.97 | $50.99 | 7,667 |
2024-06-21 | $51.35 | $51.48 | $51.30 | $51.42 | $50.45 | 18,057 |
2024-06-20 | $51.63 | $51.88 | $51.62 | $51.80 | $50.83 | 61,304 |
2024-06-18 | $51.56 | $51.73 | $51.56 | $51.69 | $50.72 | 14,691 |
2024-06-17 | $51.21 | $51.51 | $51.05 | $51.47 | $50.50 | 16,687 |
2024-06-14 | $51.14 | $51.22 | $50.93 | $51.19 | $50.23 | 11,877 |
2024-06-13 | $52.21 | $52.21 | $51.63 | $51.82 | $50.84 | 52,672 |
2024-06-12 | $52.84 | $52.88 | $52.51 | $52.62 | $51.62 | 14,294 |
2024-06-11 | $51.98 | $52.13 | $51.86 | $52.00 | $51.02 | 13,902 |
2024-06-10 | $52.41 | $52.73 | $52.29 | $52.67 | $51.68 | 11,851 |
2024-06-07 | $52.96 | $53.02 | $52.72 | $52.75 | $52.75 | 8,359 |
2024-06-06 | $53.24 | $53.40 | $53.21 | $53.37 | $53.37 | 8,748 |
2024-06-05 | $53.24 | $53.24 | $52.95 | $53.18 | $53.18 | 21,171 |
2024-06-04 | $52.83 | $52.96 | $52.75 | $52.91 | $52.91 | 36,997 |
2024-06-03 | $53.13 | $53.20 | $52.90 | $53.07 | $53.07 | 16,298 |
2024-05-31 | $52.79 | $52.95 | $52.60 | $52.95 | $52.95 | 12,109 |
2024-05-30 | $52.22 | $52.50 | $52.08 | $52.39 | $52.39 | 12,472 |
2024-05-29 | $52.03 | $52.11 | $51.87 | $51.88 | $51.88 | 19,510 |
2024-05-28 | $52.84 | $52.85 | $52.54 | $52.64 | $52.64 | 13,237 |
2024-05-24 | $52.62 | $52.73 | $52.62 | $52.67 | $52.67 | 14,008 |
2024-05-23 | $52.88 | $52.88 | $52.25 | $52.28 | $52.28 | 7,799 |
2024-05-22 | $52.80 | $52.81 | $52.51 | $52.64 | $52.64 | 20,536 |
2024-05-21 | $53.00 | $53.15 | $53.00 | $53.13 | $53.13 | 10,515 |
2024-05-20 | $53.27 | $53.32 | $53.17 | $53.18 | $53.18 | 12,419 |
2024-05-17 | $53.03 | $53.28 | $53.03 | $53.23 | $53.23 | 22,705 |
2024-05-16 | $53.21 | $53.21 | $53.01 | $53.01 | $53.01 | 26,416 |
2024-05-15 | $53.14 | $53.30 | $52.95 | $53.26 | $53.26 | 16,138 |
2024-05-14 | $52.75 | $52.91 | $52.72 | $52.85 | $52.85 | 13,026 |
2024-05-13 | $52.69 | $52.71 | $52.50 | $52.51 | $52.51 | 16,909 |
2024-05-10 | $52.54 | $52.54 | $52.46 | $52.49 | $52.49 | 10,281 |
2024-05-09 | $51.99 | $52.36 | $51.99 | $52.31 | $52.31 | 9,673 |
2024-05-08 | $51.84 | $52.00 | $51.84 | $51.96 | $51.96 | 8,429 |
2024-05-07 | $51.95 | $52.08 | $51.95 | $52.02 | $52.02 | 11,354 |
2024-05-06 | $51.64 | $51.82 | $51.64 | $51.77 | $51.77 | 13,799 |
2024-05-03 | $51.41 | $51.42 | $51.19 | $51.39 | $51.39 | 51,713 |
2024-05-02 | $50.90 | $51.10 | $50.67 | $51.02 | $51.02 | 31,036 |
2024-05-01 | $50.40 | $50.91 | $50.29 | $50.36 | $50.36 | 21,422 |
2024-04-30 | $50.93 | $50.99 | $50.47 | $50.47 | $50.47 | 12,741 |
2024-04-29 | $51.06 | $51.21 | $51.00 | $51.15 | $51.15 | 9,223 |
2024-04-26 | $50.81 | $50.99 | $50.81 | $50.95 | $50.95 | 6,537 |
2024-04-25 | $50.23 | $50.67 | $50.07 | $50.63 | $50.63 | 25,262 |
2024-04-24 | $50.77 | $50.83 | $50.66 | $50.80 | $50.80 | 11,407 |
2024-04-23 | $50.70 | $51.03 | $50.65 | $50.97 | $50.97 | 8,605 |
2024-04-22 | $50.12 | $50.59 | $50.12 | $50.42 | $50.42 | 14,544 |
2024-04-19 | $49.89 | $50.01 | $49.70 | $49.88 | $49.88 | 8,616 |
2024-04-18 | $49.73 | $49.92 | $49.63 | $49.68 | $49.68 | 10,320 |
2024-04-17 | $49.89 | $49.89 | $49.55 | $49.71 | $49.71 | 14,359 |
2024-04-16 | $49.62 | $49.68 | $49.42 | $49.50 | $49.50 | 32,288 |
2024-04-15 | $50.70 | $50.70 | $49.98 | $50.07 | $50.07 | 9,499 |
2024-04-12 | $50.51 | $50.66 | $50.07 | $50.15 | $50.15 | 26,185 |
2024-04-11 | $51.06 | $51.06 | $50.38 | $50.91 | $50.91 | 16,836 |
2024-04-10 | $50.80 | $50.95 | $50.70 | $50.86 | $50.86 | 18,704 |
2024-04-09 | $51.71 | $51.74 | $51.37 | $51.49 | $51.49 | 16,010 |
2024-04-08 | $51.47 | $51.62 | $51.41 | $51.51 | $51.51 | 23,529 |
2024-04-05 | $51.05 | $51.32 | $51.02 | $51.26 | $51.26 | 39,476 |
2024-04-04 | $51.92 | $51.92 | $51.17 | $51.18 | $51.18 | 25,531 |
2024-04-03 | $51.21 | $51.59 | $51.21 | $51.56 | $51.56 | 11,880 |
2024-04-02 | $51.11 | $51.22 | $51.11 | $51.19 | $51.19 | 20,564 |
2024-04-01 | $51.58 | $51.62 | $51.35 | $51.47 | $51.47 | 18,688 |
2024-03-28 | $51.73 | $51.77 | $51.65 | $51.71 | $51.71 | 11,176 |
2024-03-27 | $51.60 | $51.80 | $51.60 | $51.80 | $51.80 | 13,111 |
2024-03-26 | $51.63 | $51.65 | $51.43 | $51.43 | $51.43 | 44,451 |
2024-03-25 | $51.43 | $51.52 | $51.36 | $51.36 | $51.36 | 8,372 |
2024-03-22 | $51.45 | $51.49 | $51.33 | $51.36 | $51.36 | 11,219 |
2024-03-21 | $51.91 | $51.92 | $51.78 | $51.79 | $51.48 | 7,004 |
2024-03-20 | $51.42 | $51.99 | $51.39 | $51.98 | $51.67 | 51,128 |
2024-03-19 | $51.44 | $51.60 | $51.43 | $51.46 | $51.15 | 14,622 |
2024-03-18 | $51.51 | $51.51 | $51.33 | $51.33 | $51.03 | 8,294 |
2024-03-15 | $51.47 | $51.55 | $51.30 | $51.41 | $51.10 | 34,246 |
2024-03-14 | $51.69 | $51.69 | $51.17 | $51.35 | $51.04 | 18,639 |
2024-03-13 | $51.73 | $51.87 | $51.68 | $51.76 | $51.45 | 18,070 |
2024-03-12 | $51.28 | $51.65 | $51.19 | $51.60 | $51.29 | 31,356 |
2024-03-11 | $51.11 | $51.25 | $51.00 | $51.24 | $50.93 | 7,611 |
2024-03-08 | $51.65 | $51.72 | $51.43 | $51.43 | $51.43 | 22,599 |
2024-03-07 | $51.26 | $51.54 | $51.26 | $51.50 | $51.50 | 28,892 |
2024-03-06 | $50.97 | $51.13 | $50.89 | $50.94 | $50.94 | 16,500 |
2024-03-05 | $50.49 | $50.62 | $50.37 | $50.48 | $50.48 | 9,817 |
2024-03-04 | $50.38 | $50.54 | $50.38 | $50.39 | $50.39 | 24,412 |
2024-03-01 | $50.34 | $50.54 | $50.30 | $50.48 | $50.48 | 14,232 |
2024-02-29 | $50.41 | $50.41 | $50.03 | $50.19 | $50.19 | 17,288 |
2024-02-28 | $50.30 | $50.30 | $50.04 | $50.08 | $50.08 | 14,988 |
2024-02-27 | $50.30 | $50.38 | $50.24 | $50.34 | $50.34 | 21,393 |
2024-02-26 | $50.28 | $50.28 | $50.12 | $50.19 | $50.19 | 13,041 |
2024-02-23 | $50.29 | $50.32 | $50.20 | $50.29 | $50.29 | 17,016 |
2024-02-22 | $50.03 | $50.17 | $49.98 | $50.16 | $50.16 | 7,286 |
2024-02-21 | $49.68 | $49.76 | $49.61 | $49.76 | $49.76 | 20,425 |
2024-02-20 | $49.77 | $49.79 | $49.62 | $49.69 | $49.69 | 8,527 |
2024-02-16 | $49.26 | $49.44 | $49.20 | $49.29 | $49.29 | 12,504 |
2024-02-15 | $49.00 | $49.27 | $49.00 | $49.24 | $49.24 | 11,134 |
2024-02-14 | $48.54 | $48.72 | $48.46 | $48.65 | $48.65 | 42,775 |
2024-02-13 | $48.44 | $48.47 | $48.04 | $48.23 | $48.23 | 29,298 |
2024-02-12 | $48.67 | $48.98 | $48.67 | $48.83 | $48.83 | 43,464 |
2024-02-09 | $48.61 | $48.75 | $48.47 | $48.74 | $48.74 | 18,340 |
2024-02-08 | $48.73 | $48.73 | $48.58 | $48.69 | $48.69 | 14,952 |
2024-02-07 | $48.89 | $48.91 | $48.73 | $48.82 | $48.82 | 12,212 |
2024-02-06 | $48.63 | $48.96 | $48.63 | $48.93 | $48.93 | 21,212 |
2024-02-05 | $48.51 | $48.68 | $48.31 | $48.56 | $48.56 | 24,203 |
2024-02-02 | $49.00 | $49.00 | $48.70 | $48.89 | $48.89 | 15,295 |
2024-02-01 | $48.93 | $49.30 | $48.86 | $49.28 | $49.28 | 19,624 |
2024-01-31 | $49.36 | $49.40 | $48.83 | $48.89 | $48.89 | 67,012 |
2024-01-30 | $49.14 | $49.26 | $49.07 | $49.24 | $49.24 | 60,736 |
2024-01-29 | $48.83 | $49.18 | $48.83 | $49.18 | $49.18 | 14,668 |
2024-01-26 | $49.02 | $49.04 | $48.88 | $48.94 | $48.94 | 14,487 |
2024-01-25 | $48.63 | $48.71 | $48.42 | $48.68 | $48.68 | 19,471 |
2024-01-24 | $48.81 | $48.87 | $48.59 | $48.59 | $48.59 | 10,171 |
2024-01-23 | $48.23 | $48.30 | $48.04 | $48.30 | $48.30 | 14,863 |
2024-01-22 | $48.37 | $48.56 | $48.35 | $48.44 | $48.44 | 14,957 |
2024-01-19 | $48.02 | $48.35 | $48.02 | $48.30 | $48.30 | 12,555 |
2024-01-18 | $48.09 | $48.24 | $47.96 | $48.24 | $48.24 | 32,217 |
2024-01-17 | $47.81 | $48.00 | $47.66 | $47.98 | $47.98 | 52,391 |
2024-01-16 | $48.52 | $48.66 | $48.32 | $48.38 | $48.38 | 39,191 |
2024-01-12 | $49.24 | $49.38 | $49.06 | $49.21 | $49.21 | 57,998 |
2024-01-11 | $49.11 | $49.15 | $48.60 | $48.98 | $48.98 | 41,385 |
2024-01-10 | $48.94 | $49.13 | $48.93 | $49.05 | $49.05 | 22,016 |
2024-01-09 | $48.83 | $48.95 | $48.78 | $48.83 | $48.83 | 8,101 |
2024-01-08 | $48.97 | $49.34 | $48.97 | $49.34 | $49.34 | 24,408 |
2024-01-05 | $48.83 | $49.28 | $48.83 | $48.95 | $48.95 | 629,727 |
2024-01-04 | $48.75 | $49.05 | $48.75 | $48.85 | $48.85 | 9,734 |
2024-01-03 | $48.56 | $48.71 | $48.43 | $48.64 | $48.64 | 17,334 |
2024-01-02 | $48.88 | $49.09 | $48.79 | $48.86 | $48.86 | 16,748 |
2023-12-29 | $49.38 | $49.42 | $49.23 | $49.26 | $49.26 | 7,399 |
2023-12-28 | $49.36 | $49.47 | $49.18 | $49.18 | $49.18 | 18,492 |
2023-12-27 | $49.16 | $49.42 | $49.11 | $49.34 | $49.34 | 53,080 |
2023-12-26 | $48.97 | $49.20 | $48.97 | $49.17 | $49.17 | 7,129 |
2023-12-22 | $49.02 | $49.05 | $48.84 | $48.92 | $48.92 | 31,976 |
2023-12-21 | $48.97 | $49.13 | $48.87 | $49.10 | $48.78 | 31,188 |
2023-12-20 | $48.80 | $48.97 | $48.35 | $48.35 | $48.04 | 26,102 |
2023-12-19 | $48.87 | $48.93 | $48.83 | $48.93 | $48.61 | 8,458 |
2023-12-18 | $48.69 | $48.69 | $48.43 | $48.51 | $48.20 | 72,998 |
2023-12-15 | $48.69 | $48.71 | $48.40 | $48.43 | $48.43 | 25,163 |
2023-12-14 | $48.89 | $49.13 | $48.77 | $48.98 | $48.98 | 55,979 |
2023-12-13 | $48.16 | $48.75 | $47.88 | $48.75 | $48.75 | 34,003 |
2023-12-12 | $48.01 | $48.08 | $47.85 | $48.08 | $48.08 | 21,209 |
2023-12-11 | $47.89 | $48.07 | $47.89 | $48.02 | $48.02 | 14,833 |
2023-12-08 | $47.72 | $48.00 | $47.72 | $47.94 | $47.94 | 40,140 |
2023-12-07 | $47.67 | $47.90 | $47.61 | $47.86 | $47.86 | 35,992 |
2023-12-06 | $47.89 | $47.99 | $47.58 | $47.59 | $47.59 | 24,754 |
2023-12-05 | $47.58 | $47.68 | $47.52 | $47.54 | $47.54 | 14,286 |
2023-12-04 | $47.52 | $47.76 | $47.52 | $47.64 | $47.64 | 15,480 |
2023-12-01 | $47.53 | $48.02 | $47.53 | $47.97 | $47.97 | 5,836 |
2023-11-30 | $47.47 | $47.65 | $47.47 | $47.53 | $47.53 | 13,169 |
2023-11-29 | $47.56 | $47.71 | $47.52 | $47.56 | $47.56 | 19,296 |
2023-11-28 | $47.34 | $47.60 | $47.34 | $47.48 | $47.48 | 14,030 |
2023-11-27 | $47.49 | $47.51 | $47.37 | $47.43 | $47.43 | 12,115 |
2023-11-24 | $47.50 | $47.58 | $47.49 | $47.57 | $47.57 | 14,871 |
2023-11-22 | $47.00 | $47.06 | $46.91 | $47.06 | $47.06 | 10,996 |
2023-11-21 | $47.13 | $47.24 | $47.00 | $47.05 | $47.05 | 24,669 |
2023-11-20 | $47.03 | $47.30 | $47.03 | $47.20 | $47.20 | 26,963 |
2023-11-17 | $46.85 | $47.09 | $46.85 | $47.08 | $47.08 | 7,518 |
2023-11-16 | $46.57 | $46.57 | $46.33 | $46.44 | $46.44 | 12,029 |
2023-11-15 | $46.52 | $46.64 | $46.45 | $46.48 | $46.48 | 11,027 |
2023-11-14 | $46.25 | $46.71 | $46.25 | $46.61 | $46.61 | 49,657 |
2023-11-13 | $45.30 | $45.64 | $45.24 | $45.60 | $45.60 | 19,853 |
2023-11-10 | $45.23 | $45.42 | $44.86 | $45.35 | $45.35 | 21,429 |
2023-11-09 | $45.58 | $45.67 | $45.16 | $45.23 | $45.23 | 12,998 |
2023-11-08 | $45.36 | $45.38 | $45.08 | $45.16 | $45.16 | 62,140 |
2023-11-07 | $45.37 | $45.42 | $45.20 | $45.31 | $45.31 | 19,315 |
2023-11-06 | $45.94 | $45.94 | $45.70 | $45.87 | $45.87 | 78,566 |
2023-11-03 | $45.90 | $46.05 | $45.87 | $45.93 | $45.93 | 13,473 |
2023-11-02 | $45.52 | $45.69 | $45.45 | $45.65 | $45.65 | 21,423 |
2023-11-01 | $44.59 | $44.86 | $44.48 | $44.86 | $44.86 | 15,670 |
2023-10-31 | $44.42 | $44.52 | $44.34 | $44.51 | $44.51 | 9,569 |
2023-10-30 | $44.41 | $44.43 | $44.26 | $44.42 | $44.42 | 12,797 |
2023-10-27 | $44.41 | $44.41 | $43.85 | $43.94 | $43.94 | 18,189 |
2023-10-26 | $44.34 | $44.38 | $44.02 | $44.20 | $44.20 | 30,648 |
2023-10-25 | $44.50 | $44.76 | $44.43 | $44.49 | $44.49 | 19,445 |
2023-10-24 | $44.54 | $44.65 | $44.50 | $44.64 | $44.64 | 18,653 |
2023-10-23 | $44.38 | $44.67 | $44.19 | $44.43 | $44.43 | 28,005 |
2023-10-20 | $44.72 | $44.72 | $44.43 | $44.43 | $44.43 | 7,957 |
2023-10-19 | $45.04 | $45.28 | $44.82 | $44.88 | $44.88 | 8,839 |
2023-10-18 | $45.65 | $45.65 | $45.20 | $45.26 | $45.26 | 14,634 |
2023-10-17 | $45.58 | $46.03 | $45.58 | $45.86 | $45.86 | 15,823 |
2023-10-16 | $45.57 | $45.88 | $45.57 | $45.86 | $45.86 | 14,110 |
2023-10-13 | $45.68 | $45.74 | $45.38 | $45.47 | $45.47 | 4,858 |
2023-10-12 | $46.18 | $46.18 | $45.60 | $45.69 | $45.69 | 37,122 |
2023-10-11 | $46.25 | $46.25 | $45.88 | $46.16 | $46.16 | 13,021 |
2023-10-10 | $45.90 | $46.16 | $45.90 | $45.99 | $45.99 | 51,513 |
2023-10-09 | $45.00 | $45.44 | $45.00 | $45.43 | $45.43 | 15,230 |
2023-10-06 | $44.84 | $45.47 | $44.60 | $45.38 | $45.38 | 18,249 |
2023-10-05 | $44.67 | $44.88 | $44.60 | $44.84 | $44.84 | 15,727 |
2023-10-04 | $44.50 | $44.50 | $44.12 | $44.46 | $44.46 | 126,968 |
2023-10-03 | $44.62 | $44.71 | $44.31 | $44.49 | $44.49 | 27,071 |
2023-10-02 | $45.41 | $45.41 | $44.86 | $44.93 | $44.93 | 149,203 |
2023-09-29 | $46.18 | $46.18 | $45.56 | $45.62 | $45.62 | 16,842 |
2023-09-28 | $45.60 | $46.00 | $45.60 | $45.85 | $45.85 | 24,853 |
2023-09-27 | $45.72 | $45.72 | $45.19 | $45.36 | $45.36 | 63,685 |
2023-09-26 | $45.77 | $45.85 | $45.47 | $45.53 | $45.53 | 55,705 |
2023-09-25 | $45.88 | $46.09 | $45.77 | $46.02 | $46.02 | 49,975 |
2023-09-22 | $46.88 | $47.03 | $46.63 | $46.68 | $46.36 | 36,747 |
2023-09-21 | $46.94 | $46.94 | $46.66 | $46.66 | $46.34 | 24,573 |
2023-09-20 | $47.59 | $47.83 | $47.27 | $47.27 | $46.95 | 6,695 |
2023-09-19 | $47.41 | $47.45 | $47.29 | $47.38 | $47.06 | 27,580 |
2023-09-18 | $47.19 | $47.27 | $47.08 | $47.17 | $46.85 | 23,109 |
2023-09-15 | $47.52 | $47.63 | $47.30 | $47.30 | $46.98 | 8,171 |
2023-09-14 | $47.27 | $47.42 | $47.12 | $47.34 | $47.02 | 13,125 |
2023-09-13 | $46.74 | $46.90 | $46.64 | $46.73 | $46.73 | 21,362 |
2023-09-12 | $46.65 | $46.82 | $46.65 | $46.70 | $46.70 | 8,489 |
2023-09-11 | $46.76 | $46.86 | $46.67 | $46.76 | $46.76 | 18,176 |
2023-09-08 | $46.19 | $46.37 | $46.15 | $46.19 | $46.19 | 10,266 |
2023-09-07 | $46.15 | $46.31 | $46.06 | $46.24 | $46.24 | 13,002 |
2023-09-06 | $46.41 | $46.43 | $46.19 | $46.37 | $46.37 | 10,956 |
2023-09-05 | $46.79 | $46.79 | $46.45 | $46.47 | $46.47 | 10,318 |
2023-09-01 | $47.23 | $47.23 | $46.69 | $46.77 | $46.77 | 34,213 |
2023-08-31 | $47.01 | $47.01 | $46.67 | $46.83 | $46.83 | 5,833 |
2023-08-30 | $47.09 | $47.25 | $46.96 | $47.03 | $47.03 | 9,865 |
2023-08-29 | $46.44 | $47.07 | $46.35 | $47.07 | $47.07 | 14,960 |
2023-08-28 | $46.27 | $46.50 | $46.27 | $46.48 | $46.48 | 35,050 |
2023-08-25 | $46.05 | $46.12 | $45.57 | $45.95 | $45.95 | 14,707 |
2023-08-24 | $45.95 | $46.08 | $45.65 | $45.65 | $45.65 | 23,420 |
2023-08-23 | $46.04 | $46.31 | $46.00 | $46.23 | $46.23 | 14,276 |
2023-08-22 | $46.01 | $46.01 | $45.81 | $45.89 | $45.89 | 15,508 |
2023-08-21 | $45.92 | $46.01 | $45.72 | $45.95 | $45.95 | 25,354 |
2023-08-18 | $45.51 | $45.86 | $45.51 | $45.71 | $45.71 | 14,763 |
2023-08-17 | $46.18 | $46.19 | $45.77 | $45.83 | $45.83 | 10,606 |
2023-08-16 | $46.20 | $46.35 | $45.92 | $45.97 | $45.97 | 17,451 |
2023-08-15 | $46.60 | $46.60 | $46.26 | $46.36 | $46.36 | 140,991 |
2023-08-14 | $46.66 | $46.99 | $46.58 | $46.85 | $46.85 | 12,052 |
2023-08-11 | $47.07 | $47.27 | $47.04 | $47.09 | $47.09 | 13,903 |
2023-08-10 | $47.66 | $47.96 | $47.37 | $47.44 | $47.44 | 23,782 |
2023-08-09 | $47.20 | $47.41 | $47.10 | $47.28 | $47.28 | 27,361 |
2023-08-08 | $46.78 | $47.13 | $46.70 | $47.04 | $47.04 | 13,708 |
2023-08-07 | $47.26 | $47.42 | $47.17 | $47.38 | $47.38 | 20,491 |
2023-08-04 | $47.23 | $47.51 | $47.04 | $47.04 | $47.04 | 11,269 |
2023-08-03 | $46.70 | $47.03 | $46.70 | $46.88 | $46.88 | 6,058 |
2023-08-02 | $47.33 | $47.33 | $46.92 | $47.05 | $47.05 | 11,944 |
2023-08-01 | $47.96 | $48.14 | $47.81 | $47.86 | $47.86 | 28,997 |
2023-07-31 | $48.57 | $48.66 | $48.45 | $48.47 | $48.47 | 19,027 |
2023-07-28 | $48.47 | $48.65 | $48.42 | $48.51 | $48.51 | 9,986 |
2023-07-27 | $48.62 | $48.65 | $48.19 | $48.23 | $48.23 | 16,149 |
2023-07-26 | $48.11 | $48.53 | $48.10 | $48.45 | $48.45 | 50,694 |
2023-07-25 | $48.30 | $48.39 | $48.30 | $48.34 | $48.34 | 10,755 |
2023-07-24 | $48.12 | $48.33 | $48.09 | $48.23 | $48.23 | 14,673 |
2023-07-21 | $48.14 | $48.32 | $48.14 | $48.29 | $48.29 | 96,315 |
2023-07-20 | $48.36 | $48.40 | $48.11 | $48.16 | $48.16 | 13,215 |
2023-07-19 | $48.23 | $48.26 | $48.06 | $48.23 | $48.23 | 26,452 |
2023-07-18 | $47.96 | $48.29 | $47.96 | $48.15 | $48.15 | 13,333 |
2023-07-17 | $47.83 | $47.96 | $47.68 | $47.94 | $47.94 | 15,545 |
2023-07-14 | $48.24 | $48.27 | $48.00 | $48.05 | $48.05 | 18,534 |
2023-07-13 | $48.08 | $48.37 | $48.08 | $48.33 | $48.33 | 48,888 |
2023-07-12 | $47.28 | $47.65 | $47.28 | $47.57 | $47.57 | 15,086 |
2023-07-11 | $46.40 | $46.64 | $46.34 | $46.64 | $46.64 | 15,315 |
2023-07-10 | $46.05 | $46.25 | $46.05 | $46.17 | $46.17 | 14,931 |
2023-07-07 | $45.85 | $46.34 | $45.85 | $46.09 | $46.09 | 15,652 |
2023-07-06 | $45.94 | $46.01 | $45.62 | $45.90 | $45.90 | 10,921 |
2023-07-05 | $46.88 | $46.90 | $46.63 | $46.71 | $46.71 | 11,498 |
2023-07-03 | $47.22 | $47.31 | $47.11 | $47.19 | $47.19 | 31,637 |
2023-06-30 | $47.07 | $47.19 | $47.04 | $47.17 | $47.17 | 16,966 |
2023-06-29 | $46.55 | $46.64 | $46.50 | $46.60 | $46.60 | 44,721 |
2023-06-28 | $46.68 | $46.78 | $46.54 | $46.64 | $46.64 | 66,503 |
2023-06-27 | $46.54 | $46.80 | $46.37 | $46.74 | $46.74 | 19,293 |
2023-06-26 | $46.42 | $46.48 | $46.28 | $46.37 | $46.37 | 145,223 |
2023-06-23 | $47.18 | $47.36 | $47.13 | $47.18 | $46.28 | 25,669 |
2023-06-22 | $47.91 | $47.96 | $47.82 | $47.92 | $47.01 | 35,039 |
2023-06-21 | $48.07 | $48.39 | $47.96 | $48.20 | $47.28 | 23,754 |
2023-06-20 | $48.28 | $48.28 | $48.00 | $48.13 | $47.21 | 46,166 |
2023-06-16 | $48.89 | $48.91 | $48.69 | $48.69 | $47.76 | 26,297 |
2023-06-15 | $48.22 | $48.74 | $48.17 | $48.68 | $47.75 | 49,114 |
2023-06-14 | $48.24 | $48.35 | $47.94 | $48.06 | $47.14 | 21,734 |
2023-06-13 | $47.69 | $47.91 | $47.69 | $47.81 | $47.81 | 21,255 |
2023-06-12 | $47.32 | $47.38 | $47.18 | $47.29 | $47.29 | 21,929 |
2023-06-09 | $47.25 | $47.37 | $47.24 | $47.33 | $47.33 | 16,070 |
2023-06-08 | $47.06 | $47.37 | $47.06 | $47.34 | $47.34 | 22,916 |
2023-06-07 | $47.04 | $47.07 | $46.78 | $46.81 | $46.81 | 16,412 |
2023-06-06 | $46.84 | $47.13 | $46.82 | $47.11 | $47.11 | 22,777 |
2023-06-05 | $47.04 | $47.04 | $46.73 | $46.73 | $46.73 | 24,500 |
2023-06-02 | $47.00 | $47.09 | $46.92 | $47.05 | $47.05 | 12,500 |
2023-06-01 | $45.89 | $46.41 | $45.89 | $46.38 | $46.38 | 25,762 |
2023-05-31 | $45.82 | $45.82 | $45.40 | $45.64 | $45.64 | 17,843 |
2023-05-30 | $46.61 | $46.61 | $46.13 | $46.24 | $46.24 | 21,892 |
2023-05-26 | $46.53 | $46.76 | $46.53 | $46.73 | $46.73 | 11,353 |
2023-05-25 | $46.43 | $46.43 | $46.15 | $46.32 | $46.32 | 13,955 |
2023-05-24 | $46.77 | $46.77 | $46.53 | $46.55 | $46.55 | 15,921 |
2023-05-23 | $47.37 | $47.44 | $47.14 | $47.14 | $47.14 | 27,798 |
2023-05-22 | $47.63 | $47.77 | $47.59 | $47.66 | $47.66 | 17,001 |
2023-05-19 | $47.68 | $47.71 | $47.51 | $47.67 | $47.67 | 24,402 |
2023-05-18 | $47.33 | $47.41 | $47.15 | $47.39 | $47.39 | 28,649 |
2023-05-17 | $47.30 | $47.62 | $47.30 | $47.57 | $47.57 | 19,354 |
2023-05-16 | $47.75 | $47.75 | $47.38 | $47.38 | $47.38 | 10,161 |
2023-05-15 | $47.78 | $48.00 | $47.78 | $47.94 | $47.94 | 18,878 |
2023-05-12 | $47.72 | $47.79 | $47.47 | $47.62 | $47.62 | 16,341 |
2023-05-11 | $47.59 | $47.67 | $47.31 | $47.65 | $47.65 | 21,620 |
2023-05-10 | $48.12 | $48.12 | $47.69 | $47.94 | $47.94 | 22,026 |
2023-05-09 | $48.09 | $48.25 | $48.04 | $48.14 | $48.14 | 140,389 |
2023-05-08 | $48.42 | $48.49 | $48.32 | $48.32 | $48.32 | 9,952 |
2023-05-05 | $47.84 | $48.39 | $47.84 | $48.24 | $48.24 | 17,022 |
2023-05-04 | $47.46 | $47.71 | $47.32 | $47.53 | $47.53 | 102,106 |
2023-05-03 | $47.63 | $48.00 | $47.55 | $47.63 | $47.63 | 39,974 |
2023-05-02 | $47.63 | $47.63 | $47.28 | $47.56 | $47.56 | 23,372 |
2023-05-01 | $48.16 | $48.36 | $48.07 | $48.17 | $48.17 | 21,838 |
2023-04-28 | $47.81 | $48.22 | $47.81 | $48.10 | $48.10 | 24,259 |
2023-04-27 | $47.91 | $48.25 | $47.84 | $48.21 | $48.21 | 79,795 |
2023-04-26 | $47.99 | $48.00 | $47.65 | $47.73 | $47.73 | 19,751 |
2023-04-25 | $48.09 | $48.09 | $47.60 | $47.61 | $47.61 | 21,720 |
2023-04-24 | $48.13 | $48.29 | $48.07 | $48.29 | $48.29 | 22,573 |
2023-04-21 | $47.98 | $48.12 | $47.76 | $48.09 | $48.09 | 20,439 |
2023-04-20 | $47.99 | $48.15 | $47.92 | $48.06 | $48.06 | 15,409 |
2023-04-19 | $48.10 | $48.21 | $48.10 | $48.14 | $48.14 | 18,811 |
2023-04-18 | $48.20 | $48.30 | $48.15 | $48.30 | $48.30 | 37,908 |
2023-04-17 | $47.99 | $48.01 | $47.81 | $47.98 | $47.98 | 54,181 |
2023-04-14 | $48.28 | $48.34 | $47.90 | $48.10 | $48.10 | 35,028 |
2023-04-13 | $48.03 | $48.31 | $48.01 | $48.29 | $48.29 | 21,909 |
2023-04-12 | $47.87 | $47.97 | $47.65 | $47.74 | $47.74 | 93,848 |
2023-04-11 | $47.36 | $47.56 | $47.34 | $47.41 | $47.41 | 250,244 |
2023-04-10 | $46.76 | $47.25 | $46.76 | $47.25 | $47.25 | 34,506 |
2023-04-06 | $47.08 | $47.34 | $47.08 | $47.17 | $47.17 | 17,881 |
2023-04-05 | $47.06 | $47.16 | $46.84 | $47.02 | $47.02 | 23,511 |
2023-04-04 | $47.17 | $47.25 | $47.07 | $47.15 | $47.15 | 15,490 |
2023-04-03 | $46.93 | $47.24 | $46.91 | $47.23 | $47.23 | 36,916 |
2023-03-31 | $46.69 | $46.84 | $46.65 | $46.70 | $46.70 | 50,676 |
2023-03-30 | $46.65 | $46.65 | $46.49 | $46.56 | $46.56 | 26,676 |
2023-03-29 | $46.08 | $46.13 | $45.95 | $46.06 | $46.06 | 141,552 |
2023-03-28 | $45.59 | $45.71 | $45.50 | $45.61 | $45.61 | 68,251 |
2023-03-27 | $45.36 | $45.54 | $45.19 | $45.48 | $45.48 | 36,889 |
2023-03-24 | $45.20 | $45.48 | $45.05 | $45.48 | $45.04 | 19,684 |
2023-03-23 | $46.01 | $46.18 | $45.41 | $45.62 | $45.18 | 21,928 |
2023-03-22 | $45.91 | $46.38 | $45.77 | $45.77 | $45.33 | 38,044 |
2023-03-21 | $45.95 | $45.95 | $45.64 | $45.84 | $45.40 | 20,271 |
2023-03-20 | $44.91 | $45.30 | $44.91 | $45.23 | $44.79 | 19,892 |
2023-03-17 | $44.61 | $44.64 | $44.33 | $44.44 | $44.00 | 20,881 |
2023-03-16 | $44.13 | $44.99 | $44.09 | $44.95 | $44.51 | 16,340 |
2023-03-15 | $44.29 | $44.61 | $43.97 | $44.49 | $44.06 | 23,051 |
2023-03-14 | $45.85 | $46.00 | $45.67 | $46.00 | $45.55 | 25,244 |
2023-03-13 | $45.32 | $45.85 | $45.28 | $45.48 | $45.04 | 23,145 |
2023-03-10 | $46.25 | $46.39 | $45.77 | $45.84 | $45.40 | 40,010 |
2023-03-09 | $46.64 | $46.77 | $46.14 | $46.24 | $45.79 | 29,900 |
2023-03-08 | $46.46 | $46.65 | $46.37 | $46.57 | $46.12 | 22,004 |
2023-03-07 | $47.04 | $47.04 | $46.27 | $46.35 | $45.90 | 40,131 |
2023-03-06 | $47.11 | $47.33 | $47.11 | $47.20 | $46.74 | 40,126 |
2023-03-03 | $46.86 | $47.29 | $46.86 | $47.25 | $47.25 | 12,411 |
2023-03-02 | $46.31 | $46.74 | $46.29 | $46.66 | $46.66 | 26,656 |
2023-03-01 | $46.61 | $46.67 | $46.36 | $46.49 | $46.49 | 13,568 |
2023-02-28 | $46.38 | $46.46 | $46.07 | $46.07 | $46.07 | 11,535 |
2023-02-27 | $46.43 | $46.60 | $46.39 | $46.46 | $46.46 | 27,040 |
2023-02-24 | $46.07 | $46.08 | $45.80 | $46.04 | $46.04 | 35,445 |
2023-02-23 | $46.83 | $46.89 | $46.44 | $46.82 | $46.82 | 30,282 |
2023-02-22 | $46.95 | $46.99 | $46.60 | $46.70 | $46.70 | 18,112 |
2023-02-21 | $47.15 | $47.31 | $47.00 | $47.03 | $47.03 | 26,163 |
2023-02-17 | $47.03 | $47.37 | $46.90 | $47.31 | $47.31 | 26,766 |
2023-02-16 | $46.97 | $47.43 | $46.96 | $47.21 | $47.21 | 19,622 |
2023-02-15 | $46.99 | $47.33 | $46.89 | $47.27 | $47.27 | 43,963 |
2023-02-14 | $47.21 | $47.72 | $47.18 | $47.52 | $47.52 | 69,023 |
2023-02-13 | $47.12 | $47.43 | $47.03 | $47.43 | $47.43 | 12,401 |
2023-02-10 | $47.05 | $47.05 | $46.81 | $47.04 | $47.04 | 19,666 |
2023-02-09 | $47.59 | $47.63 | $47.06 | $47.07 | $47.07 | 18,613 |
2023-02-08 | $47.09 | $47.16 | $46.92 | $46.97 | $46.97 | 30,703 |
2023-02-07 | $46.51 | $47.12 | $46.45 | $47.07 | $47.07 | 36,723 |
2023-02-06 | $46.70 | $46.70 | $46.41 | $46.68 | $46.68 | 28,456 |
2023-02-03 | $47.07 | $47.36 | $46.97 | $47.03 | $47.03 | 53,517 |
2023-02-02 | $47.67 | $47.98 | $47.22 | $47.41 | $47.41 | 39,350 |
2023-02-01 | $47.44 | $48.03 | $47.11 | $47.87 | $47.87 | 51,363 |
2023-01-31 | $47.30 | $47.55 | $47.06 | $47.55 | $47.55 | 40,759 |
2023-01-30 | $47.40 | $47.53 | $47.29 | $47.35 | $47.35 | 22,680 |
2023-01-27 | $47.41 | $47.64 | $47.32 | $47.52 | $47.52 | 39,766 |
2023-01-26 | $47.73 | $47.73 | $47.34 | $47.67 | $47.67 | 21,432 |
2023-01-25 | $47.14 | $47.75 | $47.14 | $47.67 | $47.67 | 39,864 |
2023-01-24 | $47.17 | $47.49 | $46.98 | $47.44 | $47.44 | 34,436 |
2023-01-23 | $47.08 | $47.44 | $47.07 | $47.36 | $47.36 | 20,464 |
2023-01-20 | $46.83 | $47.27 | $46.83 | $47.26 | $47.26 | 32,719 |
2023-01-19 | $46.74 | $47.04 | $46.67 | $46.92 | $46.92 | 66,306 |
2023-01-18 | $47.59 | $47.66 | $46.86 | $46.88 | $46.88 | 24,750 |
2023-01-17 | $47.17 | $47.30 | $47.04 | $47.12 | $47.12 | 32,217 |
2023-01-13 | $46.64 | $47.11 | $46.64 | $47.11 | $47.11 | 37,303 |
2023-01-12 | $46.60 | $47.00 | $46.43 | $46.85 | $46.85 | 33,648 |
2023-01-11 | $46.09 | $46.15 | $45.92 | $46.15 | $46.15 | 23,969 |
2023-01-10 | $45.75 | $45.95 | $45.67 | $45.94 | $45.94 | 28,928 |
2023-01-09 | $45.92 | $46.21 | $45.78 | $45.78 | $45.78 | 78,656 |
2023-01-06 | $44.77 | $45.68 | $44.72 | $45.63 | $45.63 | 11,652 |
2023-01-05 | $44.62 | $44.72 | $44.48 | $44.54 | $44.54 | 70,933 |
2023-01-04 | $44.89 | $45.05 | $44.70 | $44.95 | $44.95 | 19,500 |
2023-01-03 | $44.38 | $44.69 | $44.17 | $44.28 | $44.28 | 36,598 |
2022-12-30 | $44.19 | $44.35 | $43.96 | $44.01 | $44.01 | 56,590 |
2022-12-29 | $44.34 | $44.55 | $44.32 | $44.47 | $44.47 | 81,176 |
2022-12-28 | $44.53 | $44.61 | $43.87 | $43.87 | $43.87 | 100,099 |
2022-12-27 | $44.37 | $44.50 | $44.31 | $44.42 | $44.42 | 21,971 |
2022-12-23 | $44.00 | $44.33 | $43.98 | $44.32 | $44.32 | 90,002 |
2022-12-22 | $44.33 | $44.38 | $43.96 | $44.22 | $44.00 | 35,425 |
2022-12-21 | $44.43 | $44.74 | $44.39 | $44.58 | $44.36 | 35,839 |
2022-12-20 | $43.98 | $44.27 | $43.98 | $44.06 | $43.84 | 64,738 |
2022-12-19 | $44.04 | $44.08 | $43.69 | $43.83 | $43.61 | 32,561 |
2022-12-16 | $43.86 | $43.92 | $43.62 | $43.81 | $43.81 | 63,210 |
2022-12-15 | $44.68 | $44.72 | $44.00 | $44.06 | $44.06 | 35,972 |
2022-12-14 | $45.29 | $45.47 | $44.86 | $45.18 | $45.18 | 71,973 |
2022-12-13 | $45.77 | $45.77 | $45.13 | $45.18 | $45.18 | 78,625 |
2022-12-12 | $44.52 | $44.65 | $44.37 | $44.65 | $44.65 | 61,508 |
2022-12-09 | $44.67 | $44.91 | $44.58 | $44.59 | $44.59 | 25,990 |
2022-12-08 | $44.43 | $44.62 | $44.29 | $44.56 | $44.56 | 36,695 |
2022-12-07 | $44.45 | $44.57 | $44.29 | $44.41 | $44.41 | 101,176 |
2022-12-06 | $44.68 | $44.81 | $44.26 | $44.47 | $44.47 | 27,142 |
2022-12-05 | $44.91 | $45.06 | $44.41 | $44.54 | $44.54 | 38,482 |
2022-12-02 | $44.63 | $45.16 | $44.63 | $44.97 | $44.97 | 25,221 |
2022-12-01 | $45.18 | $45.28 | $44.91 | $45.08 | $45.08 | 45,181 |
2022-11-30 | $44.45 | $44.98 | $44.09 | $44.89 | $44.89 | 31,184 |
2022-11-29 | $43.97 | $44.29 | $43.97 | $44.11 | $44.11 | 33,413 |
2022-11-28 | $44.07 | $44.20 | $43.72 | $43.79 | $43.79 | 33,274 |
2022-11-25 | $44.17 | $44.38 | $44.17 | $44.31 | $44.31 | 10,476 |
2022-11-23 | $43.63 | $44.13 | $43.63 | $44.06 | $44.06 | 47,255 |
2022-11-22 | $43.31 | $43.70 | $43.31 | $43.69 | $43.69 | 21,902 |
2022-11-21 | $42.93 | $43.07 | $42.78 | $43.01 | $43.01 | 25,550 |
2022-11-18 | $43.33 | $43.38 | $43.17 | $43.26 | $43.26 | 46,225 |
2022-11-17 | $42.63 | $43.22 | $42.63 | $43.19 | $43.19 | 44,467 |
2022-11-16 | $43.38 | $43.43 | $43.11 | $43.25 | $43.25 | 51,913 |
2022-11-15 | $43.61 | $43.66 | $42.91 | $43.29 | $43.29 | 53,192 |
2022-11-14 | $43.18 | $43.38 | $42.99 | $43.06 | $43.06 | 25,424 |
2022-11-11 | $42.89 | $43.39 | $42.80 | $43.25 | $43.25 | 27,789 |
2022-11-10 | $42.07 | $42.48 | $41.89 | $42.48 | $42.48 | 51,267 |
2022-11-09 | $40.89 | $41.09 | $40.63 | $40.65 | $40.65 | 67,370 |
2022-11-08 | $40.99 | $41.41 | $40.94 | $41.21 | $41.21 | 26,877 |
2022-11-07 | $40.89 | $40.99 | $40.78 | $40.85 | $40.85 | 16,217 |
2022-11-04 | $40.45 | $40.80 | $40.22 | $40.76 | $40.76 | 78,153 |
2022-11-03 | $38.87 | $39.34 | $38.87 | $39.20 | $39.20 | 37,588 |
2022-11-02 | $39.96 | $40.52 | $39.37 | $39.44 | $39.44 | 51,903 |
2022-11-01 | $40.33 | $40.33 | $39.74 | $39.96 | $39.96 | 71,615 |
2022-10-31 | $39.43 | $39.62 | $39.42 | $39.58 | $39.58 | 53,314 |
2022-10-28 | $39.50 | $39.85 | $39.50 | $39.78 | $39.78 | 26,087 |
2022-10-27 | $39.80 | $40.00 | $39.55 | $39.59 | $39.59 | 29,427 |
2022-10-26 | $39.48 | $40.14 | $39.48 | $39.87 | $39.87 | 43,841 |
2022-10-25 | $39.00 | $39.56 | $39.00 | $39.56 | $39.56 | 33,575 |
2022-10-24 | $38.66 | $38.96 | $38.55 | $38.75 | $38.75 | 27,348 |
2022-10-21 | $37.76 | $38.88 | $37.76 | $38.81 | $38.81 | 59,872 |
2022-10-20 | $38.23 | $38.58 | $37.99 | $38.17 | $38.17 | 36,253 |
2022-10-19 | $38.20 | $38.35 | $38.01 | $38.22 | $38.22 | 56,497 |
2022-10-18 | $38.74 | $38.80 | $38.26 | $38.48 | $38.48 | 48,476 |
2022-10-17 | $38.24 | $38.50 | $38.24 | $38.35 | $38.35 | 24,283 |
2022-10-14 | $38.16 | $38.25 | $37.35 | $37.42 | $37.42 | 33,989 |
2022-10-13 | $36.71 | $38.19 | $36.71 | $38.01 | $38.01 | 42,067 |
2022-10-12 | $37.20 | $37.49 | $37.15 | $37.25 | $37.25 | 54,539 |
2022-10-11 | $37.51 | $37.98 | $37.30 | $37.31 | $37.31 | 43,534 |
2022-10-10 | $37.90 | $37.90 | $37.60 | $37.81 | $37.81 | 37,406 |
2022-10-07 | $38.25 | $38.33 | $37.78 | $37.89 | $37.89 | 44,576 |
2022-10-06 | $38.67 | $38.81 | $38.28 | $38.41 | $38.41 | 194,545 |
2022-10-05 | $39.05 | $39.37 | $38.75 | $39.09 | $39.09 | 34,105 |
2022-10-04 | $39.09 | $39.69 | $39.09 | $39.55 | $39.55 | 31,927 |
2022-10-03 | $37.93 | $38.31 | $37.77 | $38.14 | $38.14 | 106,822 |
2022-09-30 | $37.38 | $37.87 | $37.38 | $37.42 | $37.42 | 49,214 |
2022-09-29 | $37.59 | $37.72 | $37.12 | $37.67 | $37.67 | 189,764 |
2022-09-28 | $37.06 | $38.05 | $36.97 | $37.88 | $37.88 | 1,096,599 |
2022-09-27 | $37.46 | $37.55 | $36.87 | $37.03 | $37.03 | 62,155 |
2022-09-26 | $37.60 | $37.79 | $37.17 | $37.17 | $37.17 | 98,809 |
2022-09-23 | $38.71 | $38.71 | $38.13 | $38.38 | $38.01 | 34,517 |
2022-09-22 | $39.79 | $39.83 | $39.45 | $39.69 | $39.31 | 55,084 |
2022-09-21 | $40.07 | $40.35 | $39.62 | $39.64 | $39.25 | 69,533 |
2022-09-20 | $40.23 | $40.25 | $39.88 | $40.14 | $39.75 | 39,156 |
2022-09-19 | $40.00 | $40.69 | $40.00 | $40.66 | $40.27 | 12,716 |
2022-09-16 | $40.37 | $40.57 | $40.29 | $40.57 | $40.18 | 78,000 |
2022-09-15 | $40.75 | $41.01 | $40.67 | $40.72 | $40.33 | 35,038 |
2022-09-14 | $41.05 | $41.16 | $40.80 | $41.02 | $40.63 | 50,416 |
2022-09-13 | $41.55 | $41.76 | $40.85 | $40.94 | $40.94 | 37,345 |
2022-09-12 | $42.19 | $42.42 | $42.17 | $42.26 | $42.26 | 24,788 |
2022-09-09 | $41.39 | $41.67 | $41.38 | $41.67 | $41.67 | 24,447 |
2022-09-08 | $40.09 | $40.64 | $40.09 | $40.62 | $40.62 | 29,659 |
2022-09-07 | $39.96 | $40.53 | $39.96 | $40.51 | $40.51 | 13,664 |
2022-09-06 | $40.45 | $40.53 | $40.14 | $40.23 | $40.23 | 15,353 |
2022-09-02 | $40.88 | $41.12 | $40.25 | $40.35 | $40.35 | 39,533 |
2022-09-01 | $40.56 | $40.60 | $40.20 | $40.60 | $40.60 | 47,542 |
2022-08-31 | $41.30 | $41.30 | $41.04 | $41.08 | $41.08 | 28,945 |
2022-08-30 | $41.92 | $41.96 | $41.33 | $41.43 | $41.43 | 62,079 |
2022-08-29 | $41.57 | $41.82 | $41.54 | $41.70 | $41.70 | 31,998 |
2022-08-26 | $42.70 | $42.72 | $41.65 | $41.70 | $41.70 | 21,082 |
2022-08-25 | $42.30 | $42.58 | $42.24 | $42.58 | $42.58 | 28,346 |
2022-08-24 | $42.00 | $42.26 | $41.96 | $42.13 | $42.13 | 36,809 |
2022-08-23 | $42.00 | $42.46 | $42.00 | $42.22 | $42.22 | 16,645 |
2022-08-22 | $42.25 | $42.26 | $42.02 | $42.11 | $42.11 | 28,583 |
2022-08-19 | $42.79 | $42.79 | $42.55 | $42.66 | $42.66 | 22,496 |
2022-08-18 | $43.30 | $43.30 | $42.99 | $43.17 | $43.17 | 26,223 |
2022-08-17 | $43.21 | $43.42 | $43.12 | $43.25 | $43.25 | 17,119 |
2022-08-16 | $43.33 | $43.67 | $43.33 | $43.63 | $43.63 | 18,526 |
2022-08-15 | $43.25 | $43.45 | $43.25 | $43.35 | $43.35 | 11,973 |
2022-08-12 | $43.50 | $43.82 | $43.44 | $43.77 | $43.77 | 20,709 |
2022-08-11 | $43.68 | $43.83 | $43.50 | $43.56 | $43.56 | 25,735 |
2022-08-10 | $43.57 | $43.68 | $43.46 | $43.54 | $43.54 | 23,019 |
2022-08-09 | $42.99 | $43.01 | $42.74 | $42.75 | $42.75 | 31,988 |
2022-08-08 | $43.10 | $43.24 | $42.83 | $42.96 | $42.96 | 38,522 |
2022-08-05 | $42.70 | $42.85 | $42.56 | $42.74 | $42.74 | 36,985 |
2022-08-04 | $42.75 | $42.97 | $42.71 | $42.85 | $42.85 | 14,873 |
2022-08-03 | $42.87 | $42.93 | $42.65 | $42.84 | $42.84 | 60,927 |
2022-08-02 | $43.04 | $43.16 | $42.70 | $42.70 | $42.70 | 76,829 |
2022-08-01 | $43.29 | $43.48 | $43.16 | $43.28 | $43.28 | 20,763 |
2022-07-29 | $42.80 | $43.38 | $42.76 | $43.34 | $43.34 | 77,296 |
2022-07-28 | $42.57 | $42.90 | $42.37 | $42.89 | $42.89 | 26,549 |
2022-07-27 | $42.08 | $42.71 | $42.01 | $42.65 | $42.65 | 19,826 |
2022-07-26 | $42.09 | $42.11 | $41.85 | $41.85 | $41.85 | 82,017 |
2022-07-25 | $42.12 | $42.27 | $42.04 | $42.27 | $42.27 | 192,196 |
2022-07-22 | $41.89 | $42.13 | $41.60 | $41.72 | $41.72 | 67,801 |
2022-07-21 | $41.32 | $41.85 | $41.32 | $41.85 | $41.85 | 37,055 |
2022-07-20 | $41.73 | $41.80 | $41.46 | $41.54 | $41.54 | 18,314 |
2022-07-19 | $41.68 | $41.99 | $41.68 | $41.97 | $41.97 | 26,561 |
2022-07-18 | $41.16 | $41.30 | $40.88 | $40.93 | $40.93 | 172,118 |
2022-07-15 | $40.27 | $40.59 | $40.27 | $40.52 | $40.52 | 40,809 |
2022-07-14 | $39.78 | $40.09 | $39.54 | $40.04 | $40.04 | 41,007 |
2022-07-13 | $40.32 | $40.89 | $40.32 | $40.73 | $40.73 | 21,289 |
2022-07-12 | $40.84 | $41.16 | $40.77 | $40.84 | $40.84 | 47,014 |
2022-07-11 | $40.86 | $41.05 | $40.77 | $40.84 | $40.84 | 17,742 |
2022-07-08 | $41.27 | $41.52 | $41.27 | $41.44 | $41.44 | 26,028 |
2022-07-07 | $41.34 | $41.48 | $41.34 | $41.43 | $41.43 | 11,601 |
2022-07-06 | $40.72 | $40.91 | $40.49 | $40.82 | $40.82 | 54,607 |
2022-07-05 | $40.60 | $40.89 | $40.28 | $40.89 | $40.89 | 42,795 |
2022-07-01 | $41.35 | $41.86 | $41.15 | $41.81 | $41.81 | 32,786 |
2022-06-30 | $41.38 | $41.87 | $41.26 | $41.84 | $41.84 | 36,385 |
2022-06-29 | $42.40 | $42.45 | $42.14 | $42.20 | $42.20 | 14,259 |
2022-06-28 | $42.83 | $42.96 | $42.34 | $42.34 | $42.34 | 37,671 |
2022-06-27 | $42.47 | $42.63 | $42.41 | $42.43 | $42.43 | 37,112 |
2022-06-24 | $42.03 | $42.52 | $42.03 | $42.51 | $42.51 | 163,676 |
2022-06-23 | $42.67 | $42.70 | $42.16 | $42.64 | $41.65 | 36,601 |
2022-06-22 | $42.72 | $43.11 | $42.65 | $42.83 | $41.83 | 42,856 |
2022-06-21 | $43.11 | $43.25 | $43.01 | $43.11 | $42.10 | 24,705 |
2022-06-17 | $42.66 | $42.69 | $42.23 | $42.38 | $41.39 | 28,545 |
2022-06-16 | $42.63 | $43.12 | $42.57 | $42.80 | $41.80 | 43,343 |
2022-06-15 | $43.34 | $43.91 | $43.03 | $43.74 | $42.72 | 32,031 |
2022-06-14 | $43.18 | $43.24 | $42.51 | $42.89 | $41.89 | 87,265 |
2022-06-13 | $43.51 | $43.68 | $43.15 | $43.25 | $42.24 | 65,450 |
2022-06-10 | $44.75 | $44.75 | $44.43 | $44.55 | $43.51 | 44,714 |
2022-06-09 | $46.42 | $46.42 | $45.63 | $45.65 | $44.59 | 33,148 |
2022-06-08 | $46.85 | $46.95 | $46.56 | $46.60 | $45.51 | 156,514 |
2022-06-07 | $46.79 | $47.44 | $46.79 | $47.40 | $46.29 | 18,441 |
2022-06-06 | $47.49 | $47.62 | $47.16 | $47.24 | $46.13 | 8,815 |
2022-06-03 | $47.17 | $47.28 | $47.01 | $47.12 | $46.02 | 20,966 |
2022-06-02 | $47.15 | $47.69 | $47.05 | $47.65 | $46.54 | 21,385 |
2022-06-01 | $47.22 | $47.22 | $46.66 | $46.82 | $45.73 | 17,789 |
2022-05-31 | $47.31 | $47.38 | $47.12 | $47.13 | $46.03 | 14,161 |
2022-05-27 | $47.40 | $47.49 | $47.25 | $47.44 | $46.33 | 25,323 |
2022-05-26 | $46.66 | $47.16 | $46.66 | $47.12 | $46.02 | 24,017 |
2022-05-25 | $46.42 | $46.86 | $46.38 | $46.65 | $45.56 | 10,941 |
2022-05-24 | $46.41 | $46.76 | $46.27 | $46.62 | $45.54 | 16,969 |
2022-05-23 | $46.18 | $46.56 | $46.13 | $46.50 | $45.41 | 20,886 |
2022-05-20 | $45.80 | $45.81 | $45.13 | $45.68 | $44.61 | 33,506 |
2022-05-19 | $44.88 | $45.53 | $44.88 | $45.28 | $44.23 | 25,381 |
2022-05-18 | $45.42 | $45.52 | $44.81 | $44.87 | $43.82 | 34,561 |
2022-05-17 | $45.64 | $45.82 | $45.48 | $45.74 | $44.67 | 29,560 |
2022-05-16 | $44.76 | $45.18 | $44.67 | $44.91 | $43.86 | 17,173 |
2022-05-13 | $44.49 | $44.86 | $44.49 | $44.86 | $43.82 | 9,648 |
2022-05-12 | $43.90 | $44.26 | $43.59 | $43.88 | $42.86 | 57,946 |
2022-05-11 | $44.78 | $44.92 | $44.07 | $44.08 | $43.05 | 7,592 |
2022-05-10 | $44.81 | $44.81 | $44.13 | $44.45 | $43.41 | 31,620 |
2022-05-09 | $44.62 | $44.62 | $44.11 | $44.19 | $43.16 | 11,432 |
2022-05-06 | $45.20 | $45.62 | $45.04 | $45.37 | $44.31 | 26,339 |
2022-05-05 | $46.39 | $46.39 | $45.36 | $45.59 | $44.52 | 22,115 |
2022-05-04 | $46.30 | $47.26 | $46.00 | $47.18 | $46.08 | 284,232 |
2022-05-03 | $46.24 | $46.46 | $46.19 | $46.33 | $45.25 | 17,714 |
2022-05-02 | $45.82 | $45.98 | $45.47 | $45.98 | $44.91 | 26,009 |
2022-04-29 | $46.56 | $46.84 | $45.94 | $45.94 | $44.87 | 16,490 |
2022-04-28 | $46.01 | $46.56 | $45.80 | $46.49 | $45.41 | 55,218 |
2022-04-27 | $45.92 | $46.14 | $45.71 | $45.97 | $44.90 | 48,715 |
2022-04-26 | $46.37 | $46.37 | $45.62 | $45.63 | $44.56 | 14,076 |
2022-04-25 | $46.64 | $46.83 | $46.24 | $46.76 | $45.67 | 17,080 |
2022-04-22 | $47.68 | $47.70 | $47.05 | $47.05 | $45.95 | 22,960 |
2022-04-21 | $48.63 | $48.63 | $47.73 | $47.74 | $46.63 | 15,454 |
2022-04-20 | $48.49 | $48.58 | $48.37 | $48.48 | $47.35 | 32,899 |
2022-04-19 | $47.86 | $48.25 | $47.86 | $48.19 | $47.07 | 36,318 |
2022-04-18 | $48.30 | $48.49 | $48.10 | $48.24 | $47.12 | 19,749 |
2022-04-14 | $48.46 | $48.49 | $48.29 | $48.35 | $47.22 | 16,255 |
2022-04-13 | $48.17 | $48.51 | $48.12 | $48.50 | $47.37 | 9,628 |
2022-04-12 | $48.36 | $48.44 | $47.91 | $48.05 | $46.93 | 17,262 |
2022-04-11 | $48.53 | $48.53 | $48.22 | $48.27 | $47.14 | 18,378 |
2022-04-08 | $48.69 | $48.69 | $48.56 | $48.56 | $47.43 | 2,669 |
2022-04-07 | $48.33 | $48.52 | $48.07 | $48.41 | $47.28 | 5,055 |
2022-04-06 | $48.26 | $48.46 | $48.13 | $48.26 | $47.13 | 34,027 |
2022-04-05 | $48.97 | $49.04 | $48.50 | $48.58 | $47.45 | 21,887 |
2022-04-04 | $49.00 | $49.19 | $48.94 | $49.19 | $48.04 | 10,537 |
2022-04-01 | $49.07 | $49.18 | $48.84 | $49.18 | $48.03 | 17,128 |
2022-03-31 | $49.16 | $49.16 | $48.61 | $48.61 | $47.48 | 10,328 |
2022-03-30 | $49.20 | $49.33 | $49.10 | $49.19 | $48.04 | 28,412 |
2022-03-29 | $49.28 | $49.28 | $48.87 | $49.20 | $48.05 | 50,190 |
2022-03-28 | $48.32 | $48.54 | $48.13 | $48.54 | $47.41 | 14,488 |
2022-03-25 | $48.36 | $48.59 | $48.25 | $48.59 | $47.46 | 14,621 |
2022-03-24 | $48.50 | $48.81 | $48.50 | $48.81 | $47.31 | 10,930 |
2022-03-23 | $48.28 | $48.51 | $48.24 | $48.35 | $46.87 | 42,330 |
2022-03-22 | $48.85 | $48.87 | $48.66 | $48.81 | $47.31 | 37,491 |
2022-03-21 | $48.51 | $48.60 | $48.21 | $48.40 | $46.91 | 21,933 |
2022-03-18 | $47.89 | $48.54 | $47.89 | $48.51 | $47.02 | 15,153 |
2022-03-17 | $47.58 | $48.32 | $47.53 | $48.02 | $46.54 | 23,152 |
2022-03-16 | $47.27 | $47.80 | $46.76 | $47.64 | $46.18 | 82,960 |
2022-03-15 | $46.35 | $46.62 | $46.24 | $46.56 | $45.13 | 13,057 |
2022-03-14 | $46.35 | $46.65 | $46.07 | $46.15 | $44.74 | 11,501 |
2022-03-11 | $46.56 | $46.56 | $45.80 | $45.83 | $44.42 | 10,929 |
2022-03-10 | $45.99 | $46.38 | $45.96 | $46.18 | $44.76 | 29,178 |
2022-03-09 | $46.09 | $46.97 | $46.09 | $46.66 | $45.23 | 34,095 |
2022-03-08 | $45.14 | $45.82 | $44.66 | $45.08 | $43.69 | 47,519 |
2022-03-07 | $45.66 | $45.66 | $44.48 | $44.79 | $43.41 | 21,559 |
2022-03-04 | $45.94 | $45.95 | $45.56 | $45.92 | $44.51 | 26,485 |
2022-03-03 | $47.76 | $47.76 | $47.03 | $47.20 | $45.75 | 13,034 |
2022-03-02 | $47.57 | $47.93 | $47.53 | $47.92 | $46.45 | 21,300 |
2022-03-01 | $47.98 | $47.98 | $47.02 | $47.20 | $45.75 | 14,482 |
2022-02-28 | $48.04 | $48.56 | $47.95 | $48.09 | $46.61 | 15,765 |
2022-02-25 | $48.14 | $49.08 | $48.14 | $49.06 | $47.56 | 29,141 |
2022-02-24 | $46.88 | $47.83 | $46.88 | $47.74 | $46.27 | 21,915 |
2022-02-23 | $49.42 | $49.42 | $48.69 | $48.84 | $47.34 | 15,403 |
2022-02-22 | $49.26 | $49.43 | $48.81 | $49.05 | $47.54 | 16,864 |
2022-02-18 | $49.82 | $49.84 | $49.56 | $49.68 | $48.15 | 29,373 |
2022-02-17 | $50.13 | $50.13 | $49.81 | $49.81 | $48.28 | 12,281 |
2022-02-16 | $50.04 | $50.53 | $50.01 | $50.47 | $48.92 | 32,998 |
2022-02-15 | $50.14 | $50.30 | $50.01 | $50.30 | $48.76 | 47,565 |
2022-02-14 | $49.71 | $49.79 | $49.46 | $49.71 | $48.18 | 7,740 |
2022-02-11 | $50.64 | $50.80 | $49.98 | $50.12 | $48.58 | 39,187 |
2022-02-10 | $50.87 | $51.27 | $50.47 | $50.62 | $49.07 | 18,709 |
2022-02-09 | $50.93 | $51.02 | $50.90 | $51.01 | $49.44 | 45,228 |
2022-02-08 | $50.36 | $50.57 | $50.22 | $50.54 | $48.99 | 11,391 |
2022-02-07 | $50.21 | $50.36 | $50.01 | $50.18 | $48.64 | 4,425 |
2022-02-04 | $49.63 | $50.10 | $49.53 | $49.89 | $48.36 | 33,910 |
2022-02-03 | $50.12 | $50.21 | $49.84 | $49.87 | $48.34 | 13,869 |
2022-02-02 | $50.12 | $50.27 | $49.99 | $50.20 | $48.66 | 24,937 |
2022-02-01 | $49.62 | $49.95 | $49.61 | $49.85 | $48.32 | 9,685 |
2022-01-31 | $48.89 | $49.54 | $48.87 | $49.54 | $48.02 | 34,984 |
2022-01-28 | $48.63 | $49.01 | $48.45 | $49.01 | $47.51 | 36,977 |
2022-01-27 | $49.31 | $49.56 | $48.90 | $48.98 | $47.48 | 21,702 |
2022-01-26 | $49.62 | $49.64 | $48.83 | $48.97 | $47.47 | 30,697 |
2022-01-25 | $48.82 | $49.42 | $48.53 | $49.19 | $47.68 | 24,627 |
2022-01-24 | $48.75 | $49.13 | $48.05 | $49.11 | $47.60 | 40,807 |
2022-01-21 | $50.05 | $50.08 | $49.55 | $49.55 | $48.03 | 115,788 |
2022-01-20 | $50.64 | $50.92 | $50.21 | $50.29 | $48.75 | 12,556 |
2022-01-19 | $50.85 | $50.86 | $50.51 | $50.53 | $48.98 | 21,288 |
2022-01-18 | $50.51 | $50.65 | $50.38 | $50.43 | $48.88 | 12,880 |
2022-01-14 | $50.94 | $51.10 | $50.85 | $51.09 | $49.52 | 20,449 |
2022-01-13 | $51.38 | $51.41 | $51.01 | $51.01 | $49.44 | 25,556 |
2022-01-12 | $50.88 | $51.16 | $50.87 | $51.16 | $49.59 | 12,748 |
2022-01-11 | $50.03 | $50.64 | $50.03 | $50.62 | $49.07 | 11,253 |
2022-01-10 | $49.89 | $50.07 | $49.69 | $50.07 | $48.53 | 34,173 |
2022-01-07 | $50.02 | $50.41 | $50.02 | $50.37 | $48.82 | 27,271 |
2022-01-06 | $50.14 | $50.14 | $49.87 | $49.89 | $48.35 | 14,445 |
2022-01-05 | $50.46 | $50.59 | $49.93 | $49.93 | $48.40 | 17,221 |
2022-01-04 | $50.11 | $50.31 | $50.11 | $50.22 | $48.68 | 7,327 |
2022-01-03 | $49.66 | $49.77 | $49.54 | $49.68 | $48.16 | 7,909 |
2021-12-31 | $49.44 | $49.61 | $49.41 | $49.41 | $47.90 | 20,165 |
2021-12-30 | $49.64 | $49.68 | $49.41 | $49.41 | $47.89 | 8,810 |
2021-12-29 | $49.51 | $49.66 | $49.48 | $49.48 | $47.96 | 32,890 |
2021-12-28 | $49.59 | $49.67 | $49.51 | $49.53 | $48.01 | 55,096 |
2021-12-27 | $49.06 | $49.42 | $49.06 | $49.40 | $47.89 | 27,956 |
2021-12-23 | $49.18 | $49.52 | $49.18 | $49.51 | $47.65 | 47,001 |
2021-12-22 | $48.65 | $49.14 | $48.64 | $49.14 | $47.29 | 16,446 |
2021-12-21 | $48.50 | $48.79 | $48.50 | $48.78 | $46.94 | 10,863 |
2021-12-20 | $48.12 | $48.25 | $47.96 | $48.25 | $46.43 | 11,276 |
2021-12-17 | $48.61 | $48.68 | $48.31 | $48.34 | $46.52 | 10,850 |
2021-12-16 | $48.90 | $49.01 | $48.77 | $48.91 | $47.07 | 12,639 |
2021-12-15 | $48.27 | $48.68 | $48.10 | $48.67 | $46.84 | 13,288 |
2021-12-14 | $48.13 | $48.32 | $47.97 | $48.10 | $46.29 | 12,109 |
2021-12-13 | $48.23 | $48.36 | $48.15 | $48.20 | $46.39 | 11,904 |
2021-12-10 | $48.51 | $48.58 | $48.38 | $48.58 | $46.76 | 13,723 |
2021-12-09 | $48.46 | $48.51 | $48.36 | $48.43 | $46.61 | 8,656 |
2021-12-08 | $48.71 | $48.86 | $48.65 | $48.83 | $46.99 | 9,974 |
2021-12-07 | $48.56 | $48.72 | $48.56 | $48.70 | $46.87 | 6,832 |
2021-12-06 | $47.75 | $47.95 | $47.75 | $47.91 | $46.11 | 8,114 |
2021-12-03 | $47.61 | $47.62 | $47.07 | $47.33 | $45.55 | 10,162 |
2021-12-02 | $47.30 | $47.73 | $47.29 | $47.57 | $45.78 | 10,309 |
2021-12-01 | $47.70 | $47.93 | $46.91 | $46.91 | $45.15 | 14,577 |
2021-11-30 | $47.34 | $47.43 | $46.71 | $47.06 | $45.29 | 37,160 |
2021-11-29 | $47.61 | $47.61 | $47.30 | $47.48 | $45.70 | 10,748 |
2021-11-26 | $47.55 | $47.55 | $47.05 | $47.13 | $45.36 | 12,694 |
2021-11-24 | $48.40 | $48.52 | $48.38 | $48.52 | $46.70 | 8,233 |
2021-11-23 | $48.59 | $48.80 | $48.57 | $48.79 | $46.96 | 24,988 |
2021-11-22 | $48.57 | $48.86 | $48.55 | $48.55 | $46.73 | 11,430 |
2021-11-19 | $48.78 | $48.81 | $48.60 | $48.65 | $46.82 | 10,582 |
2021-11-18 | $48.99 | $49.07 | $48.82 | $49.07 | $47.23 | 7,138 |
2021-11-17 | $49.06 | $49.11 | $49.05 | $49.11 | $47.26 | 3,689 |
2021-11-16 | $49.38 | $49.38 | $49.19 | $49.19 | $47.34 | 8,513 |
2021-11-15 | $49.54 | $49.54 | $49.34 | $49.34 | $47.48 | 17,565 |
2021-11-12 | $49.39 | $49.55 | $49.39 | $49.49 | $47.63 | 11,821 |
2021-11-11 | $49.34 | $49.42 | $49.30 | $49.34 | $47.48 | 3,847 |
2021-11-10 | $49.43 | $49.54 | $49.06 | $49.10 | $47.26 | 6,788 |
2021-11-09 | $49.49 | $49.60 | $49.40 | $49.59 | $47.73 | 17,250 |
2021-11-08 | $49.66 | $49.77 | $49.64 | $49.68 | $47.81 | 20,560 |
2021-11-05 | $49.51 | $49.61 | $49.45 | $49.61 | $47.75 | 13,001 |
2021-11-04 | $49.57 | $49.57 | $49.39 | $49.56 | $47.70 | 34,565 |
2021-11-03 | $49.26 | $49.72 | $49.26 | $49.65 | $47.78 | 15,156 |
2021-11-02 | $49.16 | $49.27 | $49.16 | $49.23 | $47.38 | 3,673 |
2021-11-01 | $49.05 | $49.30 | $49.05 | $49.29 | $47.44 | 5,774 |
2021-10-29 | $48.68 | $48.82 | $48.58 | $48.76 | $46.93 | 11,289 |
2021-10-28 | $48.92 | $49.15 | $48.92 | $49.11 | $47.27 | 23,836 |
2021-10-27 | $48.92 | $48.98 | $48.73 | $48.73 | $46.90 | 16,857 |
2021-10-26 | $49.04 | $49.06 | $48.78 | $48.87 | $47.03 | 11,564 |
2021-10-25 | $48.66 | $48.85 | $48.66 | $48.73 | $46.90 | 3,917 |
2021-10-22 | $48.89 | $48.95 | $48.66 | $48.88 | $47.04 | 20,556 |
2021-10-21 | $48.56 | $48.67 | $48.51 | $48.59 | $46.76 | 37,534 |
2021-10-20 | $48.71 | $48.95 | $48.71 | $48.84 | $47.00 | 17,250 |
2021-10-19 | $48.49 | $48.70 | $48.49 | $48.60 | $46.77 | 16,472 |
2021-10-18 | $48.36 | $48.51 | $48.36 | $48.45 | $46.63 | 16,567 |
2021-10-15 | $48.46 | $48.67 | $48.46 | $48.63 | $46.80 | 11,037 |
2021-10-14 | $48.30 | $48.45 | $48.30 | $48.44 | $46.62 | 15,219 |
2021-10-13 | $47.75 | $48.02 | $47.75 | $48.00 | $46.20 | 14,805 |
2021-10-12 | $47.61 | $47.70 | $47.61 | $47.62 | $45.83 | 8,414 |
2021-10-11 | $47.91 | $47.96 | $47.56 | $47.56 | $45.77 | 10,993 |
2021-10-08 | $47.81 | $47.87 | $47.63 | $47.74 | $45.95 | 20,591 |
2021-10-07 | $47.58 | $47.85 | $47.58 | $47.74 | $45.95 | 9,862 |
2021-10-06 | $47.04 | $47.37 | $46.85 | $47.37 | $45.59 | 15,354 |
2021-10-05 | $47.48 | $47.71 | $47.44 | $47.61 | $45.82 | 17,896 |
2021-10-04 | $47.42 | $47.48 | $47.30 | $47.44 | $45.66 | 6,622 |
2021-10-01 | $47.35 | $47.77 | $47.35 | $47.71 | $45.92 | 5,056 |
2021-09-30 | $47.68 | $47.80 | $47.48 | $47.54 | $45.75 | 34,153 |
2021-09-29 | $48.06 | $48.10 | $47.82 | $47.82 | $46.03 | 9,083 |
2021-09-28 | $48.02 | $48.02 | $47.70 | $47.70 | $45.91 | 43,095 |
2021-09-27 | $48.72 | $48.76 | $48.65 | $48.71 | $46.88 | 8,096 |
2021-09-24 | $48.76 | $48.76 | $48.64 | $48.71 | $46.88 | 40,184 |
2021-09-23 | $49.71 | $49.71 | $49.61 | $49.64 | $47.30 | 12,650 |
2021-09-22 | $49.30 | $49.64 | $49.27 | $49.30 | $46.98 | 16,037 |
2021-09-21 | $49.11 | $49.27 | $49.09 | $49.11 | $46.79 | 42,030 |
2021-09-20 | $48.38 | $48.70 | $48.23 | $48.68 | $46.38 | 58,172 |
2021-09-17 | $49.62 | $49.66 | $49.37 | $49.46 | $47.12 | 24,585 |
2021-09-16 | $50.12 | $50.19 | $49.95 | $50.13 | $47.77 | 4,886 |
2021-09-15 | $50.19 | $50.37 | $50.11 | $50.34 | $47.96 | 18,442 |
2021-09-14 | $50.49 | $50.49 | $50.25 | $50.25 | $47.88 | 6,051 |
2021-09-13 | $50.56 | $50.56 | $50.34 | $50.49 | $48.11 | 15,774 |
2021-09-10 | $50.41 | $50.41 | $50.06 | $50.06 | $47.70 | 4,865 |
2021-09-09 | $50.31 | $50.36 | $50.18 | $50.22 | $47.85 | 3,091 |
2021-09-08 | $50.48 | $50.49 | $50.29 | $50.35 | $47.98 | 8,965 |
2021-09-07 | $50.81 | $50.83 | $50.72 | $50.72 | $48.32 | 5,992 |
2021-09-03 | $50.66 | $50.88 | $50.66 | $50.85 | $48.46 | 6,846 |
2021-09-02 | $50.57 | $50.71 | $50.57 | $50.60 | $48.22 | 13,938 |
2021-09-01 | $50.45 | $50.54 | $50.35 | $50.44 | $48.06 | 10,602 |
2021-08-31 | $50.20 | $50.22 | $50.08 | $50.10 | $47.74 | 9,653 |
2021-08-30 | $50.10 | $50.28 | $50.10 | $50.21 | $47.85 | 14,616 |
2021-08-27 | $50.11 | $50.27 | $50.10 | $50.22 | $47.85 | 7,232 |
2021-08-26 | $49.94 | $49.94 | $49.75 | $49.76 | $47.41 | 10,310 |
2021-08-25 | $49.90 | $50.10 | $49.90 | $50.04 | $47.68 | 13,338 |
2021-08-24 | $49.97 | $50.16 | $49.94 | $50.11 | $47.74 | 15,694 |
2021-08-23 | $50.03 | $50.17 | $49.98 | $50.14 | $47.78 | 8,063 |
2021-08-20 | $49.66 | $49.87 | $49.66 | $49.87 | $47.52 | 7,455 |
2021-08-19 | $49.56 | $49.76 | $49.56 | $49.67 | $47.33 | 11,137 |
2021-08-18 | $50.41 | $50.44 | $50.15 | $50.15 | $47.79 | 10,837 |
2021-08-17 | $50.38 | $50.46 | $50.14 | $50.40 | $48.02 | 13,375 |
2021-08-16 | $50.55 | $50.75 | $50.50 | $50.74 | $48.35 | 11,512 |
2021-08-13 | $50.71 | $50.90 | $50.71 | $50.87 | $48.47 | 6,682 |
2021-08-12 | $50.55 | $50.59 | $50.49 | $50.58 | $48.20 | 8,609 |
2021-08-11 | $50.44 | $50.57 | $50.39 | $50.53 | $48.14 | 41,548 |
2021-08-10 | $50.01 | $50.18 | $50.01 | $50.16 | $47.79 | 8,324 |
2021-08-09 | $50.02 | $50.10 | $50.00 | $50.05 | $47.69 | 6,151 |
2021-08-06 | $50.09 | $50.15 | $49.95 | $50.00 | $47.64 | 6,023 |
2021-08-05 | $50.26 | $50.26 | $50.18 | $50.21 | $47.84 | 5,182 |
2021-08-04 | $50.31 | $50.35 | $50.08 | $50.08 | $47.71 | 7,116 |
2021-08-03 | $50.10 | $50.29 | $49.99 | $50.28 | $47.91 | 6,460 |
2021-08-02 | $50.09 | $50.16 | $49.91 | $49.91 | $47.56 | 5,047 |
2021-07-30 | $49.94 | $49.98 | $49.77 | $49.81 | $47.46 | 9,266 |
2021-07-29 | $50.19 | $50.23 | $50.09 | $50.11 | $47.75 | 5,879 |
2021-07-28 | $49.67 | $49.90 | $49.67 | $49.84 | $47.49 | 7,454 |
2021-07-27 | $49.61 | $49.66 | $49.47 | $49.63 | $47.29 | 21,369 |
2021-07-26 | $49.61 | $49.80 | $49.61 | $49.80 | $47.45 | 3,719 |
2021-07-23 | $49.76 | $49.86 | $49.66 | $49.78 | $47.43 | 9,056 |
2021-07-22 | $49.53 | $49.58 | $49.33 | $49.46 | $47.13 | 12,596 |
2021-07-21 | $49.07 | $49.53 | $49.06 | $49.49 | $47.16 | 4,675 |
2021-07-20 | $48.89 | $49.02 | $48.84 | $49.01 | $46.70 | 3,687 |
2021-07-19 | $48.77 | $48.78 | $48.36 | $48.54 | $46.25 | 25,308 |
2021-07-16 | $49.63 | $49.64 | $49.37 | $49.41 | $47.08 | 14,741 |
2021-07-15 | $49.69 | $49.73 | $49.54 | $49.65 | $47.31 | 19,421 |
2021-07-14 | $50.07 | $50.14 | $49.94 | $50.08 | $47.71 | 16,445 |
2021-07-13 | $50.02 | $50.10 | $49.87 | $49.90 | $47.55 | 16,885 |
2021-07-12 | $49.99 | $50.14 | $49.99 | $50.08 | $47.72 | 18,315 |
2021-07-09 | $49.48 | $49.90 | $49.48 | $49.84 | $47.49 | 11,704 |
2021-07-08 | $48.90 | $49.14 | $48.79 | $49.01 | $46.70 | 18,650 |
2021-07-07 | $49.41 | $49.62 | $49.39 | $49.58 | $47.24 | 14,323 |
2021-07-06 | $49.41 | $49.46 | $49.09 | $49.32 | $46.99 | 20,298 |
2021-07-02 | $49.44 | $49.64 | $49.30 | $49.61 | $47.27 | 32,532 |
2021-07-01 | $49.30 | $49.43 | $49.26 | $49.41 | $47.08 | 8,882 |
2021-06-30 | $49.46 | $49.53 | $49.18 | $49.35 | $47.02 | 22,995 |
2021-06-29 | $49.84 | $49.84 | $49.66 | $49.77 | $47.42 | 17,486 |
2021-06-28 | $49.84 | $49.84 | $49.68 | $49.70 | $47.36 | 24,244 |
2021-06-25 | $49.90 | $49.92 | $49.81 | $49.92 | $47.57 | 2,425 |
2021-06-24 | $49.72 | $49.84 | $49.68 | $49.82 | $47.47 | 5,449 |
2021-06-23 | $50.27 | $50.30 | $49.98 | $50.02 | $47.10 | 31,392 |
2021-06-22 | $50.10 | $50.37 | $50.10 | $50.34 | $47.40 | 12,055 |
2021-06-21 | $49.90 | $50.35 | $49.90 | $50.35 | $47.41 | 7,509 |
2021-06-18 | $49.84 | $49.92 | $49.70 | $49.78 | $46.87 | 18,379 |
2021-06-17 | $50.74 | $50.81 | $50.57 | $50.73 | $47.76 | 17,735 |
2021-06-16 | $51.49 | $51.49 | $50.97 | $51.09 | $48.11 | 6,089 |
2021-06-15 | $51.36 | $51.44 | $51.32 | $51.41 | $48.41 | 26,197 |
2021-06-14 | $51.26 | $51.30 | $51.15 | $51.30 | $48.30 | 10,595 |
2021-06-11 | $51.27 | $51.27 | $51.09 | $51.22 | $48.23 | 8,265 |
2021-06-10 | $51.10 | $51.30 | $51.10 | $51.24 | $48.25 | 4,720 |
2021-06-09 | $51.17 | $51.17 | $51.06 | $51.07 | $48.08 | 3,682 |
2021-06-08 | $51.27 | $51.27 | $51.11 | $51.16 | $48.17 | 7,905 |
2021-06-07 | $51.14 | $51.18 | $51.06 | $51.18 | $48.19 | 11,064 |
2021-06-04 | $50.91 | $51.06 | $50.90 | $51.03 | $48.05 | 9,644 |
2021-06-03 | $50.50 | $50.63 | $50.50 | $50.58 | $47.63 | 16,287 |
2021-06-02 | $50.70 | $50.82 | $50.64 | $50.76 | $47.80 | 9,282 |
2021-06-01 | $50.86 | $50.86 | $50.55 | $50.57 | $47.61 | 7,098 |
2021-05-28 | $50.42 | $50.63 | $50.42 | $50.56 | $47.61 | 5,956 |
2021-05-27 | $50.46 | $50.46 | $50.34 | $50.40 | $47.46 | 5,255 |
2021-05-26 | $50.46 | $50.46 | $50.30 | $50.32 | $47.38 | 8,144 |
2021-05-25 | $50.49 | $50.49 | $50.33 | $50.36 | $47.42 | 7,498 |
2021-05-24 | $50.22 | $50.51 | $50.22 | $50.42 | $47.48 | 9,309 |
2021-05-21 | $50.23 | $50.33 | $50.17 | $50.22 | $47.29 | 6,980 |
2021-05-20 | $49.94 | $50.32 | $49.87 | $50.21 | $47.28 | 32,080 |
2021-05-19 | $49.58 | $49.77 | $49.40 | $49.62 | $46.72 | 11,750 |
2021-05-18 | $50.33 | $50.34 | $50.12 | $50.12 | $47.19 | 8,700 |
2021-05-17 | $49.98 | $50.02 | $49.85 | $50.02 | $47.10 | 10,033 |
2021-05-14 | $49.86 | $50.05 | $49.76 | $50.05 | $47.13 | 8,710 |
2021-05-13 | $48.97 | $49.48 | $48.97 | $49.42 | $46.53 | 7,966 |
2021-05-12 | $49.35 | $49.53 | $48.94 | $48.96 | $46.10 | 7,188 |
2021-05-11 | $49.49 | $49.66 | $49.35 | $49.55 | $46.66 | 12,351 |
2021-05-10 | $50.43 | $50.47 | $50.07 | $50.07 | $47.14 | 13,910 |
2021-05-07 | $49.75 | $50.20 | $49.75 | $50.16 | $47.23 | 11,612 |
2021-05-06 | $49.27 | $49.55 | $49.15 | $49.55 | $46.66 | 12,156 |
2021-05-05 | $48.95 | $49.24 | $48.95 | $49.12 | $46.25 | 11,100 |
2021-05-04 | $48.60 | $48.61 | $48.24 | $48.50 | $45.67 | 13,257 |
2021-05-03 | $48.87 | $49.11 | $48.87 | $49.05 | $46.18 | 10,103 |
2021-04-30 | $48.94 | $48.94 | $48.46 | $48.48 | $45.65 | 13,787 |
2021-04-29 | $49.19 | $49.19 | $48.86 | $49.12 | $46.25 | 12,734 |
2021-04-28 | $49.14 | $49.26 | $49.00 | $49.11 | $46.24 | 28,349 |
2021-04-27 | $48.96 | $49.08 | $48.93 | $49.06 | $46.19 | 16,600 |
2021-04-26 | $49.18 | $49.29 | $49.16 | $49.21 | $46.34 | 10,878 |
2021-04-23 | $49.00 | $49.38 | $49.00 | $49.29 | $46.41 | 16,139 |
2021-04-22 | $49.04 | $49.08 | $48.74 | $48.82 | $45.97 | 14,281 |
2021-04-21 | $48.50 | $49.05 | $48.50 | $49.05 | $46.18 | 11,544 |
2021-04-20 | $48.75 | $48.75 | $48.47 | $48.52 | $45.69 | 10,312 |
2021-04-19 | $49.26 | $49.29 | $49.08 | $49.17 | $46.29 | 23,623 |
2021-04-16 | $48.97 | $49.24 | $48.95 | $49.19 | $46.32 | 12,270 |
2021-04-15 | $48.67 | $48.85 | $48.67 | $48.81 | $45.96 | 13,333 |
2021-04-14 | $48.34 | $48.51 | $48.26 | $48.31 | $45.49 | 7,425 |
2021-04-13 | $48.18 | $48.39 | $48.14 | $48.34 | $45.52 | 20,915 |
2021-04-12 | $48.23 | $48.28 | $48.13 | $48.19 | $45.37 | 7,827 |
2021-04-09 | $48.24 | $48.38 | $48.20 | $48.37 | $45.55 | 12,706 |
2021-04-08 | $48.19 | $48.36 | $48.16 | $48.27 | $45.45 | 52,637 |
2021-04-07 | $47.93 | $48.02 | $47.82 | $47.94 | $45.14 | 7,246 |
2021-04-06 | $47.91 | $48.05 | $47.86 | $47.93 | $45.13 | 125,677 |
2021-04-05 | $47.98 | $48.39 | $47.98 | $48.38 | $45.56 | 32,560 |
2021-04-01 | $47.36 | $47.79 | $47.35 | $47.77 | $44.98 | 15,332 |
2021-03-31 | $47.26 | $47.48 | $47.26 | $47.33 | $44.57 | 10,912 |
2021-03-30 | $47.42 | $47.62 | $47.36 | $47.42 | $44.65 | 15,477 |
2021-03-29 | $47.56 | $47.78 | $47.47 | $47.58 | $44.80 | 41,885 |
2021-03-26 | $47.28 | $47.74 | $47.28 | $47.74 | $44.95 | 8,853 |
2021-03-25 | $46.76 | $47.19 | $46.76 | $47.07 | $44.32 | 63,877 |
2021-03-24 | $47.18 | $47.34 | $47.05 | $47.05 | $43.99 | 22,289 |
2021-03-23 | $47.61 | $47.78 | $47.34 | $47.37 | $44.29 | 19,585 |
2021-03-22 | $47.82 | $48.03 | $47.80 | $47.88 | $44.77 | 15,658 |
2021-03-19 | $47.67 | $47.82 | $47.45 | $47.75 | $44.64 | 144,509 |
2021-03-18 | $47.78 | $48.04 | $47.67 | $47.67 | $44.57 | 20,389 |
2021-03-17 | $47.54 | $48.08 | $47.54 | $48.02 | $44.90 | 17,240 |
2021-03-16 | $47.65 | $47.79 | $47.61 | $47.68 | $44.58 | 15,726 |
2021-03-15 | $47.47 | $47.61 | $47.37 | $47.61 | $44.51 | 12,253 |
2021-03-12 | $47.13 | $47.50 | $47.13 | $47.50 | $44.41 | 8,643 |
2021-03-11 | $47.36 | $47.53 | $47.36 | $47.47 | $44.38 | 5,352 |
2021-03-10 | $47.22 | $47.36 | $47.15 | $47.34 | $44.26 | 11,799 |
2021-03-09 | $47.06 | $47.20 | $46.93 | $47.11 | $44.04 | 22,698 |
2021-03-08 | $46.38 | $46.80 | $46.38 | $46.45 | $43.43 | 11,288 |
2021-03-05 | $46.46 | $46.62 | $45.93 | $46.57 | $43.55 | 25,089 |
2021-03-04 | $46.75 | $46.84 | $46.01 | $46.16 | $43.16 | 19,904 |
2021-03-03 | $46.62 | $46.77 | $46.50 | $46.50 | $43.48 | 15,849 |
2021-03-02 | $46.75 | $46.96 | $46.67 | $46.78 | $43.74 | 14,083 |
2021-03-01 | $46.54 | $46.84 | $46.54 | $46.83 | $43.79 | 11,987 |
2021-02-26 | $46.60 | $46.66 | $46.17 | $46.22 | $43.22 | 28,381 |
2021-02-25 | $47.46 | $47.59 | $46.64 | $46.76 | $43.72 | 35,915 |
2021-02-24 | $47.04 | $47.48 | $46.98 | $47.48 | $44.40 | 16,489 |
2021-02-23 | $47.05 | $47.42 | $46.97 | $47.34 | $44.26 | 35,995 |
2021-02-22 | $47.26 | $47.49 | $47.23 | $47.23 | $44.16 | 11,836 |
2021-02-19 | $47.42 | $47.43 | $47.18 | $47.25 | $44.18 | 12,225 |
2021-02-18 | $47.26 | $47.32 | $47.07 | $47.27 | $44.20 | 17,498 |
2021-02-17 | $47.49 | $47.54 | $47.38 | $47.54 | $44.45 | 15,324 |
2021-02-16 | $47.85 | $47.89 | $47.65 | $47.79 | $44.68 | 23,570 |
2021-02-12 | $47.15 | $47.61 | $47.15 | $47.61 | $44.52 | 33,406 |
2021-02-11 | $47.26 | $47.35 | $47.12 | $47.27 | $44.20 | 10,404 |
2021-02-10 | $47.33 | $47.36 | $46.86 | $46.97 | $43.92 | 16,542 |
2021-02-09 | $46.93 | $47.24 | $46.93 | $47.11 | $44.05 | 19,155 |
2021-02-08 | $46.94 | $47.09 | $46.84 | $46.91 | $43.86 | 23,713 |
2021-02-05 | $46.55 | $46.62 | $46.40 | $46.56 | $43.53 | 18,930 |
2021-02-04 | $46.23 | $46.51 | $46.23 | $46.42 | $43.41 | 18,394 |
2021-02-03 | $46.34 | $46.45 | $46.27 | $46.42 | $43.40 | 12,776 |
2021-02-02 | $46.17 | $46.40 | $46.11 | $46.32 | $43.31 | 10,406 |
2021-02-01 | $46.03 | $46.05 | $45.89 | $46.03 | $43.04 | 13,761 |
2021-01-29 | $45.91 | $46.08 | $45.30 | $45.63 | $42.67 | 20,736 |
2021-01-28 | $46.41 | $46.86 | $46.41 | $46.69 | $43.66 | 44,771 |
2021-01-27 | $46.61 | $46.81 | $46.17 | $46.35 | $43.33 | 38,822 |
2021-01-26 | $47.38 | $47.53 | $47.32 | $47.49 | $44.40 | 12,479 |
2021-01-25 | $46.96 | $47.26 | $46.84 | $47.26 | $44.19 | 12,130 |
2021-01-22 | $46.99 | $47.28 | $46.99 | $47.24 | $44.17 | 22,312 |
2021-01-21 | $47.38 | $47.44 | $47.13 | $47.43 | $44.35 | 45,204 |
2021-01-20 | $47.17 | $47.42 | $47.12 | $47.36 | $44.28 | 40,956 |
2021-01-19 | $47.16 | $47.19 | $46.99 | $47.12 | $44.06 | 16,566 |
2021-01-15 | $46.99 | $47.07 | $46.77 | $46.91 | $43.86 | 11,930 |
2021-01-14 | $47.20 | $47.54 | $47.20 | $47.45 | $44.37 | 45,221 |
2021-01-13 | $47.11 | $47.27 | $47.10 | $47.15 | $44.08 | 8,104 |
2021-01-12 | $46.98 | $47.19 | $46.81 | $47.19 | $44.12 | 26,400 |
2021-01-11 | $46.73 | $47.24 | $46.73 | $46.96 | $43.91 | 25,824 |
2021-01-08 | $47.49 | $47.58 | $47.22 | $47.55 | $44.46 | 22,321 |
2021-01-07 | $47.19 | $47.35 | $47.14 | $47.29 | $44.22 | 16,164 |
2021-01-06 | $46.85 | $47.44 | $46.85 | $47.19 | $44.12 | 12,944 |
2021-01-05 | $46.47 | $46.77 | $46.45 | $46.65 | $43.61 | 12,852 |
2021-01-04 | $46.81 | $46.81 | $46.12 | $46.26 | $43.25 | 34,096 |
2020-12-31 | $46.05 | $46.11 | $45.79 | $45.93 | $42.95 | 27,659 |
2020-12-30 | $46.33 | $46.42 | $46.23 | $46.23 | $43.23 | 14,406 |
2020-12-29 | $46.33 | $46.40 | $46.09 | $46.13 | $43.13 | 30,518 |
2020-12-28 | $45.87 | $45.97 | $45.78 | $45.78 | $42.80 | 45,165 |
2020-12-24 | $45.45 | $45.45 | $45.24 | $45.39 | $42.44 | 7,349 |
2020-12-23 | $45.37 | $45.42 | $45.29 | $45.36 | $42.41 | 34,025 |
2020-12-22 | $45.09 | $45.11 | $44.96 | $45.03 | $42.10 | 35,160 |
2020-12-21 | $44.74 | $45.33 | $44.70 | $45.22 | $42.28 | 50,089 |
2020-12-18 | $46.24 | $46.24 | $46.05 | $46.19 | $42.89 | 27,720 |
2020-12-17 | $46.26 | $46.33 | $46.20 | $46.20 | $42.89 | 18,404 |
2020-12-16 | $45.81 | $45.96 | $45.66 | $45.94 | $42.66 | 10,804 |
2020-12-15 | $45.49 | $45.65 | $45.38 | $45.65 | $42.38 | 27,170 |
2020-12-14 | $45.64 | $45.68 | $45.30 | $45.38 | $42.13 | 23,473 |
2020-12-11 | $45.29 | $45.38 | $45.14 | $45.34 | $42.09 | 15,946 |
2020-12-10 | $45.31 | $45.61 | $45.31 | $45.59 | $42.33 | 8,635 |
2020-12-09 | $45.53 | $45.60 | $45.12 | $45.50 | $42.24 | 15,594 |
2020-12-08 | $44.99 | $45.32 | $44.99 | $45.29 | $42.05 | 36,226 |
2020-12-07 | $45.30 | $45.31 | $45.10 | $45.16 | $41.93 | 12,505 |
2020-12-04 | $45.22 | $45.37 | $45.22 | $45.29 | $42.05 | 15,642 |
2020-12-03 | $45.17 | $45.24 | $45.01 | $45.02 | $41.80 | 9,208 |
2020-12-02 | $44.99 | $45.05 | $44.92 | $45.04 | $41.81 | 21,362 |
2020-12-01 | $44.62 | $44.89 | $44.62 | $44.87 | $41.66 | 21,327 |
2020-11-30 | $44.79 | $44.79 | $44.19 | $44.19 | $41.03 | 15,833 |
2020-11-27 | $44.91 | $44.97 | $44.89 | $44.94 | $41.72 | 3,318 |
2020-11-25 | $44.64 | $44.85 | $44.60 | $44.77 | $41.57 | 15,597 |
2020-11-24 | $44.44 | $44.75 | $44.44 | $44.75 | $41.55 | 14,771 |
2020-11-23 | $44.37 | $44.38 | $44.04 | $44.10 | $40.94 | 38,432 |
2020-11-20 | $44.19 | $44.32 | $44.15 | $44.27 | $41.10 | 25,312 |
2020-11-19 | $43.98 | $44.22 | $43.90 | $44.21 | $41.05 | 37,235 |
2020-11-18 | $44.24 | $44.34 | $43.96 | $43.96 | $40.82 | 26,357 |
2020-11-17 | $44.11 | $44.29 | $44.05 | $44.22 | $41.05 | 18,405 |
2020-11-16 | $44.24 | $44.25 | $44.04 | $44.22 | $41.06 | 14,387 |
2020-11-13 | $43.73 | $43.95 | $43.73 | $43.94 | $40.79 | 49,920 |
2020-11-12 | $43.72 | $43.80 | $43.40 | $43.46 | $40.35 | 13,485 |
2020-11-11 | $44.02 | $44.15 | $43.92 | $44.12 | $40.96 | 16,823 |
2020-11-10 | $43.58 | $43.80 | $43.55 | $43.62 | $40.50 | 18,042 |
2020-11-09 | $43.91 | $43.91 | $43.09 | $43.09 | $40.01 | 29,060 |
2020-11-06 | $42.36 | $42.54 | $42.33 | $42.34 | $39.31 | 10,561 |
2020-11-05 | $42.32 | $42.32 | $42.00 | $42.27 | $39.24 | 89,170 |
2020-11-04 | $41.22 | $41.79 | $41.22 | $41.48 | $38.51 | 13,653 |
2020-11-03 | $40.89 | $41.20 | $40.86 | $41.06 | $38.12 | 18,751 |
2020-11-02 | $40.02 | $40.14 | $39.80 | $40.14 | $37.27 | 50,965 |
2020-10-30 | $39.40 | $39.45 | $39.21 | $39.42 | $36.60 | 31,135 |
2020-10-29 | $39.42 | $39.68 | $39.20 | $39.62 | $36.78 | 76,189 |
2020-10-28 | $39.64 | $39.67 | $39.35 | $39.37 | $36.55 | 34,781 |
2020-10-27 | $41.02 | $41.02 | $40.69 | $40.71 | $37.80 | 26,587 |
2020-10-26 | $41.44 | $41.44 | $40.91 | $41.18 | $38.23 | 52,636 |
2020-10-23 | $41.82 | $41.88 | $41.63 | $41.84 | $38.84 | 53,544 |
2020-10-22 | $41.48 | $41.61 | $41.28 | $41.55 | $38.57 | 44,193 |
2020-10-21 | $41.67 | $41.83 | $41.54 | $41.55 | $38.58 | 19,031 |
2020-10-20 | $41.76 | $41.89 | $41.70 | $41.72 | $38.73 | 11,436 |
2020-10-19 | $41.83 | $41.92 | $41.45 | $41.45 | $38.48 | 30,093 |
2020-10-16 | $41.60 | $41.78 | $41.56 | $41.70 | $38.72 | 9,060 |
2020-10-15 | $41.17 | $41.52 | $41.17 | $41.50 | $38.53 | 23,711 |
2020-10-14 | $42.34 | $42.34 | $42.03 | $42.09 | $39.08 | 12,003 |
2020-10-13 | $42.29 | $42.29 | $42.08 | $42.15 | $39.13 | 53,156 |
2020-10-12 | $42.48 | $42.67 | $42.48 | $42.59 | $39.54 | 24,384 |
2020-10-09 | $42.34 | $42.46 | $42.29 | $42.38 | $39.35 | 12,966 |
2020-10-08 | $42.12 | $42.20 | $42.07 | $42.16 | $39.14 | 20,635 |
2020-10-07 | $41.84 | $41.96 | $41.84 | $41.90 | $38.90 | 5,727 |
2020-10-06 | $42.03 | $42.03 | $41.47 | $41.54 | $38.57 | 22,749 |
2020-10-05 | $41.66 | $41.95 | $41.66 | $41.93 | $38.93 | 12,128 |
2020-10-02 | $41.00 | $41.45 | $41.00 | $41.43 | $38.46 | 8,359 |
2020-10-01 | $41.48 | $41.48 | $41.22 | $41.33 | $38.37 | 16,652 |
2020-09-30 | $41.38 | $41.57 | $41.23 | $41.32 | $38.37 | 33,545 |
2020-09-29 | $41.46 | $41.60 | $41.32 | $41.38 | $38.42 | 18,046 |
2020-09-28 | $41.28 | $41.53 | $41.28 | $41.46 | $38.49 | 26,326 |
2020-09-25 | $40.49 | $40.89 | $40.32 | $40.86 | $37.94 | 20,554 |
2020-09-24 | $40.65 | $41.09 | $40.58 | $40.77 | $37.85 | 59,947 |
2020-09-23 | $41.39 | $41.44 | $40.75 | $40.75 | $37.83 | 36,191 |
2020-09-22 | $41.31 | $41.31 | $40.87 | $41.30 | $38.34 | 56,512 |
2020-09-21 | $41.64 | $41.66 | $41.21 | $41.66 | $38.36 | 30,107 |
2020-09-18 | $42.85 | $42.90 | $42.62 | $42.71 | $39.32 | 21,105 |
2020-09-17 | $42.75 | $43.07 | $42.75 | $43.02 | $39.61 | 27,835 |
2020-09-16 | $43.12 | $43.27 | $43.01 | $43.04 | $39.63 | 51,662 |
2020-09-15 | $43.21 | $43.28 | $43.02 | $43.06 | $39.65 | 23,752 |
2020-09-14 | $42.92 | $42.92 | $42.76 | $42.77 | $39.38 | 14,121 |
2020-09-11 | $42.79 | $42.87 | $42.54 | $42.73 | $39.34 | 19,766 |
2020-09-10 | $43.05 | $43.06 | $42.26 | $42.26 | $38.91 | 29,258 |
2020-09-09 | $42.72 | $43.03 | $42.72 | $42.81 | $39.42 | 28,363 |
2020-09-08 | $42.09 | $42.42 | $42.07 | $42.07 | $38.74 | 12,355 |
2020-09-04 | $42.66 | $42.71 | $42.01 | $42.50 | $39.13 | 85,131 |
2020-09-03 | $43.12 | $43.18 | $42.36 | $42.46 | $39.09 | 24,025 |
2020-09-02 | $42.95 | $43.26 | $42.90 | $43.26 | $39.83 | 17,292 |
2020-09-01 | $42.79 | $42.82 | $42.62 | $42.71 | $39.32 | 13,280 |
2020-08-31 | $42.99 | $42.99 | $42.78 | $42.79 | $39.40 | 18,162 |
2020-08-28 | $43.15 | $43.18 | $43.07 | $43.18 | $39.76 | 6,190 |
2020-08-27 | $43.26 | $43.30 | $42.75 | $42.88 | $39.48 | 17,184 |
2020-08-26 | $43.26 | $43.45 | $43.20 | $43.44 | $40.00 | 37,657 |
2020-08-25 | $43.45 | $43.45 | $43.02 | $43.22 | $39.79 | 11,573 |
2020-08-24 | $43.28 | $43.30 | $43.11 | $43.23 | $39.80 | 12,272 |
2020-08-21 | $42.44 | $42.65 | $42.40 | $42.60 | $39.22 | 6,539 |
2020-08-20 | $42.73 | $43.00 | $42.70 | $43.00 | $39.59 | 15,302 |
2020-08-19 | $43.49 | $43.51 | $43.08 | $43.08 | $39.67 | 19,089 |
2020-08-18 | $43.41 | $43.43 | $43.16 | $43.21 | $39.78 | 19,861 |
2020-08-17 | $43.21 | $43.29 | $43.18 | $43.23 | $39.80 | 18,241 |
2020-08-14 | $42.91 | $43.06 | $42.89 | $42.95 | $39.55 | 10,409 |
2020-08-13 | $43.45 | $43.55 | $43.17 | $43.28 | $39.85 | 13,694 |
2020-08-12 | $43.39 | $43.67 | $43.39 | $43.59 | $40.13 | 53,133 |
2020-08-11 | $43.01 | $43.09 | $42.47 | $42.47 | $39.10 | 27,158 |
2020-08-10 | $42.17 | $42.28 | $42.11 | $42.27 | $38.92 | 25,952 |
2020-08-07 | $41.82 | $42.04 | $41.82 | $42.03 | $38.70 | 24,365 |
2020-08-06 | $42.18 | $42.31 | $42.03 | $42.29 | $38.94 | 21,585 |
2020-08-05 | $42.50 | $42.60 | $42.28 | $42.29 | $38.93 | 18,980 |
2020-08-04 | $41.82 | $42.22 | $41.82 | $42.22 | $38.87 | 45,166 |
2020-08-03 | $41.84 | $41.91 | $41.76 | $41.87 | $38.55 | 14,516 |
2020-07-31 | $41.70 | $41.71 | $40.91 | $41.22 | $37.95 | 23,196 |
2020-07-30 | $41.80 | $42.15 | $41.50 | $42.14 | $38.80 | 21,768 |
2020-07-29 | $42.55 | $42.84 | $42.55 | $42.74 | $39.35 | 12,054 |
2020-07-28 | $42.49 | $42.61 | $42.39 | $42.39 | $39.03 | 19,235 |
2020-07-27 | $42.55 | $42.69 | $42.55 | $42.65 | $39.27 | 10,695 |
2020-07-24 | $42.11 | $42.22 | $42.06 | $42.16 | $38.82 | 29,088 |
2020-07-23 | $42.38 | $42.63 | $42.19 | $42.30 | $38.95 | 33,478 |
2020-07-22 | $42.59 | $42.68 | $42.50 | $42.62 | $39.24 | 44,222 |
2020-07-21 | $42.75 | $42.85 | $42.62 | $42.62 | $39.24 | 38,864 |
2020-07-20 | $42.43 | $42.56 | $42.24 | $42.56 | $39.19 | 15,364 |
2020-07-17 | $42.33 | $42.47 | $42.24 | $42.43 | $39.07 | 28,403 |
2020-07-16 | $42.17 | $42.35 | $42.10 | $42.19 | $38.85 | 19,427 |
2020-07-15 | $42.56 | $42.63 | $42.30 | $42.49 | $39.12 | 20,931 |
2020-07-14 | $41.45 | $42.04 | $41.45 | $42.04 | $38.71 | 31,100 |
2020-07-13 | $41.73 | $41.98 | $41.22 | $41.29 | $38.02 | 24,516 |
2020-07-10 | $41.24 | $41.57 | $41.24 | $41.52 | $38.23 | 44,928 |
2020-07-09 | $41.58 | $41.58 | $40.92 | $41.21 | $37.94 | 44,585 |
2020-07-08 | $41.33 | $41.70 | $41.33 | $41.70 | $38.39 | 27,200 |
2020-07-07 | $41.55 | $41.73 | $41.29 | $41.31 | $38.04 | 34,509 |
2020-07-06 | $41.92 | $42.11 | $41.92 | $42.08 | $38.74 | 26,800 |
2020-07-02 | $41.50 | $41.69 | $41.35 | $41.43 | $38.15 | 13,082 |
2020-07-01 | $40.71 | $41.04 | $40.71 | $40.97 | $37.72 | 24,156 |
2020-06-30 | $40.53 | $40.88 | $40.53 | $40.81 | $37.57 | 31,002 |
2020-06-29 | $40.72 | $40.95 | $40.54 | $40.91 | $37.67 | 19,817 |
2020-06-26 | $41.05 | $41.08 | $40.53 | $40.57 | $37.35 | 24,605 |
2020-06-25 | $40.64 | $41.20 | $40.50 | $41.12 | $37.86 | 40,147 |
2020-06-24 | $41.23 | $41.23 | $40.59 | $40.62 | $37.40 | 25,340 |
2020-06-23 | $41.94 | $42.00 | $41.71 | $41.71 | $38.40 | 40,636 |
2020-06-22 | $41.71 | $41.89 | $41.61 | $41.89 | $38.17 | 13,554 |
2020-06-19 | $42.00 | $42.00 | $41.34 | $41.43 | $37.75 | 22,133 |
2020-06-18 | $41.42 | $41.68 | $41.38 | $41.59 | $37.89 | 40,907 |
2020-06-17 | $41.95 | $42.00 | $41.70 | $41.79 | $38.08 | 18,998 |
2020-06-16 | $42.00 | $42.00 | $41.44 | $41.66 | $37.96 | 15,055 |
2020-06-15 | $40.37 | $41.25 | $40.34 | $41.25 | $37.58 | 15,140 |
2020-06-12 | $41.36 | $41.36 | $40.50 | $41.02 | $37.37 | 18,113 |
2020-06-11 | $41.54 | $41.68 | $40.31 | $40.33 | $36.75 | 55,941 |
2020-06-10 | $42.94 | $42.94 | $42.67 | $42.72 | $38.92 | 16,625 |
2020-06-09 | $42.64 | $42.92 | $42.63 | $42.82 | $39.01 | 56,990 |
2020-06-08 | $42.97 | $43.29 | $42.92 | $43.29 | $39.44 | 17,502 |
2020-06-05 | $42.69 | $42.96 | $42.62 | $42.72 | $38.92 | 34,198 |
2020-06-04 | $41.79 | $42.11 | $41.79 | $41.85 | $38.13 | 23,784 |
2020-06-03 | $41.74 | $42.20 | $41.72 | $42.11 | $38.37 | 29,560 |
2020-06-02 | $40.93 | $41.14 | $40.87 | $41.14 | $37.48 | 43,179 |
2020-06-01 | $40.21 | $40.65 | $40.16 | $40.63 | $37.02 | 41,303 |
2020-05-29 | $39.92 | $39.92 | $39.47 | $39.88 | $36.34 | 31,848 |
2020-05-28 | $40.09 | $40.39 | $39.96 | $39.96 | $36.41 | 21,397 |
2020-05-27 | $39.54 | $39.68 | $39.23 | $39.68 | $36.15 | 49,233 |
2020-05-26 | $39.14 | $39.20 | $38.95 | $38.99 | $35.52 | 33,496 |
2020-05-22 | $38.07 | $38.19 | $37.93 | $38.16 | $34.77 | 24,253 |
2020-05-21 | $38.69 | $38.73 | $38.28 | $38.37 | $34.96 | 52,785 |
2020-05-20 | $38.77 | $38.91 | $38.65 | $38.79 | $35.34 | 41,008 |
2020-05-19 | $38.37 | $38.49 | $38.05 | $38.05 | $34.67 | 21,605 |
2020-05-18 | $38.05 | $38.77 | $38.05 | $38.64 | $35.21 | 29,376 |
2020-05-15 | $37.02 | $37.18 | $36.97 | $37.12 | $33.82 | 43,596 |
2020-05-14 | $36.69 | $37.11 | $36.46 | $37.10 | $33.80 | 58,746 |
2020-05-13 | $37.97 | $37.97 | $37.28 | $37.42 | $34.09 | 53,739 |
2020-05-12 | $38.32 | $38.38 | $37.80 | $37.80 | $34.44 | 38,535 |
2020-05-11 | $37.99 | $38.34 | $37.99 | $38.21 | $34.81 | 42,283 |
2020-05-08 | $38.07 | $38.32 | $38.07 | $38.24 | $34.84 | 11,803 |
2020-05-07 | $37.66 | $37.84 | $37.59 | $37.67 | $34.32 | 38,365 |
2020-05-06 | $37.79 | $37.91 | $37.30 | $37.30 | $33.98 | 20,988 |
2020-05-05 | $37.78 | $37.94 | $37.52 | $37.61 | $34.27 | 29,367 |
2020-05-04 | $37.23 | $37.50 | $37.12 | $37.50 | $34.17 | 23,002 |
2020-05-01 | $37.69 | $37.80 | $37.32 | $37.45 | $34.12 | 44,833 |
2020-04-30 | $38.86 | $38.86 | $38.26 | $38.40 | $34.99 | 77,071 |
2020-04-29 | $39.06 | $39.41 | $39.03 | $39.27 | $35.78 | 63,055 |
2020-04-28 | $38.71 | $38.71 | $38.28 | $38.28 | $34.88 | 45,914 |
2020-04-27 | $37.80 | $38.18 | $37.74 | $38.06 | $34.68 | 38,772 |
2020-04-24 | $37.46 | $37.57 | $37.15 | $37.57 | $34.23 | 58,689 |
2020-04-23 | $37.29 | $37.73 | $37.00 | $37.05 | $33.76 | 66,846 |
2020-04-22 | $37.24 | $37.28 | $37.05 | $37.18 | $33.88 | 205,871 |
2020-04-21 | $36.77 | $36.96 | $36.48 | $36.60 | $33.35 | 54,233 |
2020-04-20 | $37.36 | $37.89 | $37.30 | $37.30 | $33.98 | 44,189 |
2020-04-17 | $37.72 | $37.88 | $37.55 | $37.87 | $34.50 | 49,612 |
2020-04-16 | $37.10 | $37.10 | $36.69 | $36.96 | $33.67 | 44,408 |
2020-04-15 | $37.19 | $37.25 | $36.93 | $37.04 | $33.75 | 49,315 |
2020-04-14 | $38.22 | $38.49 | $38.06 | $38.22 | $34.82 | 57,152 |
2020-04-13 | $37.77 | $37.86 | $37.42 | $37.57 | $34.23 | 73,187 |
2020-04-09 | $37.71 | $38.10 | $37.65 | $37.87 | $34.50 | 46,412 |
2020-04-08 | $36.94 | $37.47 | $36.78 | $37.18 | $33.88 | 41,298 |
2020-04-07 | $37.86 | $37.91 | $36.92 | $37.12 | $33.82 | 51,188 |
2020-04-06 | $36.33 | $37.02 | $36.33 | $36.89 | $33.61 | 75,464 |
2020-04-03 | $35.41 | $35.54 | $34.95 | $35.29 | $32.15 | 37,307 |
2020-04-02 | $35.41 | $36.19 | $35.41 | $35.97 | $32.77 | 55,988 |
2020-04-01 | $35.68 | $36.04 | $35.11 | $35.15 | $32.03 | 78,543 |
2020-03-31 | $36.33 | $36.96 | $36.30 | $36.93 | $33.65 | 333,699 |
2020-03-30 | $36.14 | $36.85 | $35.96 | $36.84 | $33.57 | 206,412 |
2020-03-27 | $35.92 | $36.63 | $35.66 | $36.07 | $32.86 | 184,819 |
2020-03-26 | $36.03 | $37.46 | $36.03 | $37.29 | $33.98 | 49,123 |
2020-03-25 | $35.07 | $36.51 | $34.60 | $35.86 | $32.67 | 177,392 |
2020-03-24 | $34.19 | $34.85 | $33.90 | $34.61 | $31.53 | 121,385 |
2020-03-23 | $32.75 | $32.88 | $31.89 | $32.20 | $29.18 | 156,761 |
2020-03-20 | $33.84 | $33.99 | $32.48 | $32.48 | $29.43 | 64,399 |
2020-03-19 | $32.12 | $33.51 | $32.00 | $32.86 | $29.78 | 197,337 |
2020-03-18 | $32.36 | $32.97 | $31.38 | $32.36 | $29.32 | 210,522 |
2020-03-17 | $33.17 | $34.46 | $32.60 | $34.20 | $30.99 | 124,202 |
2020-03-16 | $32.19 | $33.76 | $31.30 | $32.69 | $29.62 | 220,265 |
2020-03-13 | $36.73 | $37.02 | $34.50 | $36.68 | $33.24 | 170,705 |
2020-03-12 | $35.92 | $35.92 | $34.03 | $34.56 | $31.32 | 192,605 |
2020-03-11 | $39.83 | $39.93 | $38.56 | $38.89 | $35.24 | 88,032 |
2020-03-10 | $40.90 | $40.97 | $39.69 | $40.93 | $37.09 | 80,343 |
2020-03-09 | $40.34 | $40.73 | $39.40 | $39.49 | $35.78 | 109,667 |
2020-03-06 | $42.99 | $43.35 | $42.79 | $43.15 | $39.10 | 40,429 |
2020-03-05 | $44.06 | $44.23 | $43.67 | $43.80 | $39.69 | 35,340 |
2020-03-04 | $44.42 | $45.09 | $44.18 | $45.08 | $40.85 | 109,195 |
2020-03-03 | $44.27 | $44.60 | $43.40 | $43.65 | $39.55 | 219,489 |
2020-03-02 | $43.37 | $44.16 | $43.10 | $44.16 | $40.02 | 50,279 |
2020-02-28 | $42.82 | $43.55 | $42.44 | $43.55 | $39.46 | 185,901 |
2020-02-27 | $44.42 | $44.86 | $43.86 | $43.86 | $39.74 | 55,164 |
2020-02-26 | $45.34 | $45.69 | $45.08 | $45.16 | $40.92 | 45,849 |
2020-02-25 | $45.92 | $45.92 | $44.97 | $44.99 | $40.77 | 42,247 |
2020-02-24 | $45.79 | $46.14 | $45.76 | $45.79 | $41.49 | 38,716 |
2020-02-21 | $47.76 | $47.77 | $47.57 | $47.71 | $43.23 | 16,227 |
2020-02-20 | $47.96 | $48.05 | $47.68 | $47.82 | $43.33 | 21,740 |
2020-02-19 | $48.17 | $48.20 | $48.15 | $48.18 | $43.66 | 26,568 |
2020-02-18 | $47.94 | $48.05 | $47.91 | $48.02 | $43.51 | 15,814 |
2020-02-14 | $48.35 | $48.35 | $48.10 | $48.17 | $43.65 | 20,989 |
2020-02-13 | $48.26 | $48.42 | $48.18 | $48.27 | $43.74 | 11,687 |
2020-02-12 | $48.65 | $48.67 | $48.58 | $48.67 | $44.10 | 12,048 |
2020-02-11 | $48.45 | $48.50 | $48.34 | $48.42 | $43.88 | 13,380 |
2020-02-10 | $48.02 | $48.15 | $48.00 | $48.15 | $43.63 | 10,993 |
2020-02-07 | $48.27 | $48.27 | $48.10 | $48.12 | $43.60 | 15,198 |
2020-02-06 | $48.56 | $48.57 | $48.47 | $48.49 | $43.94 | 10,012 |
2020-02-05 | $48.31 | $48.38 | $48.19 | $48.34 | $43.80 | 11,366 |
2020-02-04 | $47.81 | $47.92 | $47.81 | $47.88 | $43.39 | 15,372 |
2020-02-03 | $47.26 | $47.44 | $47.18 | $47.18 | $42.75 | 17,055 |
2020-01-31 | $47.60 | $47.60 | $47.14 | $47.30 | $42.86 | 37,723 |
2020-01-30 | $47.69 | $48.07 | $47.66 | $48.06 | $43.55 | 16,759 |
2020-01-29 | $48.17 | $48.29 | $48.07 | $48.07 | $43.56 | 12,350 |
2020-01-28 | $47.88 | $48.18 | $47.88 | $48.12 | $43.60 | 12,903 |
2020-01-27 | $47.64 | $47.88 | $47.64 | $47.64 | $43.17 | 28,017 |
2020-01-24 | $48.99 | $48.99 | $48.51 | $48.68 | $44.11 | 28,582 |
2020-01-23 | $48.62 | $48.87 | $48.52 | $48.84 | $44.26 | 21,938 |
2020-01-22 | $49.04 | $49.09 | $48.91 | $48.94 | $44.35 | 20,006 |
2020-01-21 | $49.08 | $49.16 | $48.93 | $48.93 | $44.34 | 14,936 |
2020-01-17 | $49.36 | $49.38 | $49.30 | $49.37 | $44.74 | 12,078 |
2020-01-16 | $49.08 | $49.22 | $49.06 | $49.22 | $44.60 | 10,937 |
2020-01-15 | $49.03 | $49.12 | $48.96 | $49.03 | $44.43 | 25,972 |
2020-01-14 | $48.96 | $49.14 | $48.92 | $49.06 | $44.46 | 21,002 |
2020-01-13 | $48.85 | $49.08 | $48.81 | $49.07 | $44.47 | 10,286 |
2020-01-10 | $48.98 | $49.08 | $48.84 | $48.86 | $44.28 | 12,187 |
2020-01-09 | $49.02 | $49.11 | $48.99 | $49.11 | $44.50 | 16,067 |
2020-01-08 | $48.88 | $49.16 | $48.88 | $49.02 | $44.42 | 30,312 |
2020-01-07 | $48.97 | $49.01 | $48.85 | $48.89 | $44.30 | 35,498 |
2020-01-06 | $48.91 | $49.17 | $48.91 | $49.17 | $44.56 | 27,580 |
2020-01-03 | $48.73 | $49.16 | $48.73 | $48.86 | $44.28 | 24,172 |
2020-01-02 | $49.35 | $49.39 | $49.21 | $49.37 | $44.74 | 24,094 |
2019-12-31 | $48.75 | $48.99 | $48.68 | $48.99 | $44.39 | 19,264 |
2019-12-30 | $49.10 | $49.13 | $48.71 | $48.78 | $44.20 | 13,867 |
2019-12-27 | $49.22 | $49.22 | $49.05 | $49.08 | $44.47 | 12,339 |
2019-12-26 | $48.82 | $48.99 | $48.82 | $48.93 | $44.34 | 25,327 |
2019-12-24 | $48.71 | $48.77 | $48.71 | $48.76 | $44.18 | 9,103 |
2019-12-23 | $48.72 | $48.84 | $48.72 | $48.80 | $44.22 | 43,575 |
2019-12-20 | $49.12 | $49.19 | $49.09 | $49.09 | $44.19 | 12,425 |
2019-12-19 | $48.93 | $49.07 | $48.93 | $49.00 | $44.11 | 19,449 |
2019-12-18 | $49.09 | $49.09 | $48.94 | $49.05 | $44.16 | 16,799 |
2019-12-17 | $49.10 | $49.17 | $49.06 | $49.09 | $44.19 | 15,012 |
2019-12-16 | $49.27 | $49.33 | $49.22 | $49.28 | $44.36 | 14,013 |
2019-12-13 | $48.70 | $48.92 | $48.59 | $48.74 | $43.88 | 14,664 |
2019-12-12 | $48.00 | $48.44 | $48.00 | $48.39 | $43.56 | 9,712 |
2019-12-11 | $47.87 | $48.07 | $47.85 | $48.06 | $43.27 | 9,676 |
2019-12-10 | $47.59 | $47.80 | $47.57 | $47.70 | $42.94 | 27,297 |
2019-12-09 | $47.86 | $47.86 | $47.65 | $47.65 | $42.90 | 23,129 |
2019-12-06 | $47.83 | $47.91 | $47.79 | $47.89 | $43.11 | 12,365 |
2019-12-05 | $47.47 | $47.55 | $47.45 | $47.52 | $42.78 | 17,829 |
2019-12-04 | $47.37 | $47.60 | $47.37 | $47.54 | $42.80 | 30,796 |
2019-12-03 | $46.89 | $47.15 | $46.82 | $47.15 | $42.45 | 39,033 |
2019-12-02 | $47.54 | $47.54 | $47.22 | $47.35 | $42.63 | 27,371 |
2019-11-29 | $47.55 | $47.64 | $47.55 | $47.55 | $42.81 | 1,823 |
2019-11-27 | $47.88 | $47.94 | $47.86 | $47.92 | $43.14 | 7,928 |
2019-11-26 | $47.71 | $47.84 | $47.71 | $47.80 | $43.03 | 17,168 |
2019-11-25 | $47.83 | $47.94 | $47.79 | $47.93 | $43.15 | 18,883 |
2019-11-22 | $47.75 | $47.75 | $47.55 | $47.63 | $42.88 | 14,713 |
2019-11-21 | $47.53 | $47.61 | $47.39 | $47.53 | $42.79 | 15,687 |
2019-11-20 | $47.53 | $47.66 | $47.42 | $47.57 | $42.82 | 11,143 |
2019-11-19 | $48.09 | $48.09 | $47.81 | $47.89 | $43.11 | 15,929 |
2019-11-18 | $47.80 | $47.99 | $47.79 | $47.92 | $43.14 | 21,952 |
2019-11-15 | $47.73 | $47.92 | $47.73 | $47.92 | $43.14 | 28,709 |
2019-11-14 | $47.63 | $47.71 | $47.53 | $47.71 | $42.95 | 36,225 |
2019-11-13 | $47.78 | $47.82 | $47.74 | $47.78 | $43.01 | 12,375 |
2019-11-12 | $48.04 | $48.14 | $47.94 | $47.98 | $43.19 | 17,397 |
2019-11-11 | $47.82 | $48.05 | $47.82 | $47.99 | $43.20 | 30,506 |
2019-11-08 | $47.96 | $48.07 | $47.93 | $48.03 | $43.24 | 13,044 |
2019-11-07 | $48.18 | $48.28 | $48.10 | $48.13 | $43.33 | 13,437 |
2019-11-06 | $48.04 | $48.10 | $47.95 | $47.98 | $43.19 | 5,900 |
2019-11-05 | $48.08 | $48.08 | $47.92 | $47.98 | $43.19 | 25,117 |
2019-11-04 | $48.07 | $48.13 | $47.93 | $47.97 | $43.18 | 29,170 |
2019-11-01 | $47.65 | $47.68 | $47.57 | $47.67 | $42.91 | 13,570 |
2019-10-31 | $47.31 | $47.31 | $47.17 | $47.29 | $42.57 | 30,079 |
2019-10-30 | $47.28 | $47.55 | $47.23 | $47.49 | $42.75 | 10,670 |
2019-10-29 | $47.18 | $47.40 | $47.18 | $47.40 | $42.67 | 67,469 |
2019-10-28 | $47.40 | $47.45 | $47.33 | $47.41 | $42.68 | 44,882 |
2019-10-25 | $47.11 | $47.32 | $47.11 | $47.26 | $42.55 | 20,099 |
2019-10-24 | $47.39 | $47.39 | $47.24 | $47.35 | $42.63 | 35,854 |
2019-10-23 | $47.00 | $47.23 | $47.00 | $47.23 | $42.52 | 11,444 |
2019-10-22 | $47.08 | $47.22 | $46.93 | $46.95 | $42.27 | 12,286 |
2019-10-21 | $47.04 | $47.10 | $46.92 | $47.01 | $42.32 | 18,863 |
2019-10-18 | $46.67 | $46.80 | $46.63 | $46.72 | $42.06 | 25,722 |
2019-10-17 | $46.93 | $46.93 | $46.63 | $46.75 | $42.09 | 17,189 |
2019-10-16 | $46.57 | $46.69 | $46.54 | $46.62 | $41.97 | 12,426 |
2019-10-15 | $46.20 | $46.62 | $46.15 | $46.50 | $41.86 | 21,783 |
2019-10-14 | $46.08 | $46.15 | $46.01 | $46.02 | $41.43 | 15,393 |
2019-10-11 | $46.20 | $46.40 | $46.20 | $46.20 | $41.59 | 35,960 |
2019-10-10 | $45.06 | $45.44 | $45.06 | $45.43 | $40.90 | 77,629 |
2019-10-09 | $45.05 | $45.11 | $44.94 | $45.02 | $40.53 | 18,437 |
2019-10-08 | $44.85 | $44.92 | $44.68 | $44.71 | $40.25 | 23,956 |
2019-10-07 | $45.23 | $45.32 | $45.16 | $45.16 | $40.66 | 23,539 |
2019-10-04 | $44.85 | $45.15 | $44.82 | $45.14 | $40.64 | 18,944 |
2019-10-03 | $44.69 | $44.88 | $44.48 | $44.81 | $40.34 | 30,790 |
2019-10-02 | $45.05 | $45.05 | $44.53 | $44.62 | $40.17 | 42,151 |
2019-10-01 | $45.85 | $45.86 | $45.50 | $45.59 | $41.04 | 59,531 |
2019-09-30 | $45.83 | $46.04 | $45.83 | $45.95 | $41.37 | 21,185 |
2019-09-27 | $46.05 | $46.06 | $45.79 | $45.87 | $41.29 | 29,496 |
2019-09-26 | $46.04 | $46.05 | $45.88 | $45.91 | $41.33 | 52,217 |
2019-09-25 | $45.76 | $45.89 | $45.56 | $45.84 | $41.27 | 32,262 |
2019-09-24 | $46.28 | $46.28 | $45.90 | $45.94 | $41.36 | 90,122 |
2019-09-23 | $46.27 | $46.47 | $46.25 | $46.47 | $41.59 | 14,716 |
2019-09-20 | $46.78 | $46.81 | $46.57 | $46.57 | $41.68 | 16,296 |
2019-09-19 | $46.66 | $46.77 | $46.61 | $46.61 | $41.71 | 25,619 |
2019-09-18 | $46.54 | $46.56 | $46.29 | $46.53 | $41.64 | 15,987 |
2019-09-17 | $46.45 | $46.59 | $46.44 | $46.59 | $41.69 | 6,291 |
2019-09-16 | $46.56 | $46.57 | $46.45 | $46.48 | $41.59 | 7,332 |
2019-09-13 | $46.80 | $46.84 | $46.72 | $46.76 | $41.85 | 19,759 |
2019-09-12 | $46.31 | $46.60 | $46.23 | $46.55 | $41.66 | 23,369 |
2019-09-11 | $46.11 | $46.29 | $46.11 | $46.28 | $41.42 | 24,896 |
2019-09-10 | $45.96 | $46.12 | $45.87 | $46.04 | $41.20 | 14,191 |
2019-09-09 | $45.72 | $45.78 | $45.71 | $45.78 | $40.97 | 16,698 |
2019-09-06 | $45.58 | $45.62 | $45.56 | $45.58 | $40.79 | 52,940 |
2019-09-05 | $45.55 | $45.70 | $45.49 | $45.52 | $40.74 | 73,073 |
2019-09-04 | $45.19 | $45.29 | $45.09 | $45.26 | $40.50 | 26,024 |
2019-09-03 | $44.49 | $44.65 | $44.46 | $44.65 | $39.96 | 12,526 |
2019-08-30 | $44.92 | $44.92 | $44.55 | $44.77 | $40.06 | 10,935 |
2019-08-29 | $44.70 | $44.70 | $44.61 | $44.62 | $39.93 | 20,517 |
2019-08-28 | $44.16 | $44.35 | $44.11 | $44.25 | $39.60 | 21,656 |
2019-08-27 | $44.47 | $44.47 | $44.17 | $44.19 | $39.55 | 21,717 |
2019-08-26 | $44.08 | $44.22 | $44.08 | $44.20 | $39.55 | 9,509 |
2019-08-23 | $44.25 | $44.56 | $43.90 | $43.91 | $39.29 | 25,975 |
2019-08-22 | $44.56 | $44.56 | $44.32 | $44.48 | $39.80 | 13,188 |
2019-08-21 | $44.65 | $44.66 | $44.50 | $44.50 | $39.82 | 12,116 |
2019-08-20 | $44.38 | $44.38 | $44.19 | $44.21 | $39.56 | 24,043 |
2019-08-19 | $44.60 | $44.60 | $44.42 | $44.42 | $39.75 | 17,464 |
2019-08-16 | $43.86 | $44.18 | $43.86 | $44.16 | $39.52 | 26,468 |
2019-08-15 | $43.72 | $43.77 | $43.50 | $43.70 | $39.11 | 49,221 |
2019-08-14 | $43.87 | $43.88 | $43.55 | $43.55 | $38.97 | 22,868 |
2019-08-13 | $44.30 | $44.80 | $44.30 | $44.70 | $40.00 | 31,976 |
2019-08-12 | $44.51 | $44.51 | $44.24 | $44.31 | $39.65 | 11,500 |
2019-08-09 | $44.78 | $44.84 | $44.59 | $44.74 | $40.04 | 15,465 |
2019-08-08 | $44.82 | $45.06 | $44.74 | $45.01 | $40.28 | 31,209 |
2019-08-07 | $44.14 | $44.64 | $44.12 | $44.62 | $39.93 | 77,939 |
2019-08-06 | $44.57 | $44.57 | $44.21 | $44.50 | $39.82 | 32,696 |
2019-08-05 | $44.69 | $44.69 | $44.06 | $44.20 | $39.55 | 46,403 |
2019-08-02 | $45.51 | $45.51 | $45.10 | $45.21 | $40.46 | 41,655 |
2019-08-01 | $45.89 | $46.17 | $45.50 | $45.60 | $40.81 | 21,816 |
2019-07-31 | $46.18 | $46.26 | $45.58 | $45.84 | $41.02 | 35,720 |
2019-07-30 | $46.30 | $46.30 | $46.10 | $46.17 | $41.32 | 27,844 |
2019-07-29 | $46.89 | $46.89 | $46.69 | $46.74 | $41.83 | 15,491 |
2019-07-26 | $46.74 | $46.77 | $46.69 | $46.74 | $41.83 | 12,661 |
2019-07-25 | $46.77 | $46.88 | $46.59 | $46.63 | $41.73 | 14,516 |
2019-07-24 | $46.99 | $47.06 | $46.98 | $47.04 | $42.10 | 12,350 |
2019-07-23 | $47.14 | $47.19 | $47.06 | $47.12 | $42.17 | 27,802 |
2019-07-22 | $46.88 | $46.90 | $46.80 | $46.85 | $41.93 | 17,865 |
2019-07-19 | $46.99 | $46.99 | $46.82 | $46.82 | $41.90 | 29,018 |
2019-07-18 | $46.79 | $47.03 | $46.65 | $47.03 | $42.09 | 43,255 |
2019-07-17 | $47.05 | $47.05 | $46.80 | $46.80 | $41.88 | 12,554 |
2019-07-16 | $47.02 | $47.08 | $46.93 | $46.95 | $42.02 | 13,985 |
2019-07-15 | $47.26 | $47.26 | $47.12 | $47.22 | $42.26 | 18,868 |
2019-07-12 | $47.12 | $47.13 | $47.05 | $47.11 | $42.16 | 6,152 |
2019-07-11 | $47.23 | $47.25 | $47.03 | $47.12 | $42.17 | 18,278 |
2019-07-10 | $47.22 | $47.25 | $47.08 | $47.15 | $42.19 | 13,479 |
2019-07-09 | $46.91 | $47.01 | $46.83 | $47.01 | $42.07 | 23,569 |
2019-07-08 | $47.15 | $47.22 | $47.14 | $47.14 | $42.19 | 15,748 |
2019-07-05 | $47.46 | $47.46 | $47.15 | $47.34 | $42.36 | 39,436 |
2019-07-03 | $47.73 | $47.75 | $47.63 | $47.75 | $42.73 | 19,944 |
2019-07-02 | $47.41 | $47.45 | $47.34 | $47.44 | $42.45 | 43,493 |
2019-07-01 | $47.58 | $47.58 | $47.18 | $47.29 | $42.32 | 27,380 |
2019-06-28 | $47.11 | $47.18 | $47.05 | $47.11 | $42.16 | 26,045 |
2019-06-27 | $46.97 | $47.05 | $46.91 | $46.91 | $41.98 | 65,607 |
2019-06-26 | $46.94 | $46.98 | $46.83 | $46.85 | $41.93 | 31,112 |
2019-06-25 | $47.03 | $47.03 | $46.70 | $46.70 | $41.79 | 12,654 |
2019-06-24 | $46.99 | $47.10 | $46.93 | $47.03 | $42.09 | 116,063 |
2019-06-21 | $47.71 | $47.85 | $47.67 | $47.81 | $42.06 | 41,960 |
2019-06-20 | $47.90 | $47.90 | $47.71 | $47.84 | $42.09 | 20,282 |
2019-06-19 | $47.25 | $47.59 | $47.25 | $47.47 | $41.76 | 12,914 |
2019-06-18 | $47.07 | $47.28 | $47.01 | $47.19 | $41.51 | 21,316 |
2019-06-17 | $46.57 | $46.70 | $46.55 | $46.59 | $40.99 | 18,882 |
2019-06-14 | $46.67 | $46.67 | $46.55 | $46.63 | $41.02 | 15,313 |
2019-06-13 | $46.99 | $47.04 | $46.88 | $46.95 | $41.30 | 22,150 |
2019-06-12 | $47.08 | $47.13 | $46.90 | $46.91 | $41.27 | 69,411 |
2019-06-11 | $47.39 | $47.44 | $47.20 | $47.22 | $41.54 | 13,209 |
2019-06-10 | $47.07 | $47.13 | $46.98 | $47.03 | $41.37 | 22,219 |
2019-06-07 | $46.86 | $47.11 | $46.85 | $46.97 | $41.32 | 19,006 |
2019-06-06 | $46.39 | $46.46 | $46.36 | $46.46 | $40.87 | 12,416 |
2019-06-05 | $46.24 | $46.25 | $46.10 | $46.13 | $40.58 | 15,301 |
2019-06-04 | $46.04 | $46.29 | $45.95 | $46.29 | $40.72 | 22,624 |
2019-06-03 | $45.58 | $45.72 | $45.45 | $45.72 | $40.22 | 25,494 |
2019-05-31 | $45.14 | $45.38 | $45.13 | $45.38 | $39.92 | 22,969 |
2019-05-30 | $45.70 | $45.77 | $45.64 | $45.75 | $40.25 | 35,859 |
2019-05-29 | $45.55 | $45.60 | $45.38 | $45.55 | $40.07 | 27,179 |
2019-05-28 | $46.21 | $46.21 | $45.79 | $45.91 | $40.39 | 43,508 |
2019-05-24 | $46.18 | $46.20 | $46.04 | $46.17 | $40.62 | 14,213 |
2019-05-23 | $45.64 | $45.69 | $45.51 | $45.68 | $40.19 | 27,274 |
2019-05-22 | $45.99 | $46.19 | $45.99 | $46.14 | $40.59 | 27,157 |
2019-05-21 | $46.15 | $46.28 | $46.11 | $46.26 | $40.70 | 10,398 |
2019-05-20 | $45.98 | $46.12 | $45.92 | $46.01 | $40.48 | 21,121 |
2019-05-17 | $46.07 | $46.22 | $46.01 | $46.05 | $40.51 | 11,701 |
2019-05-16 | $46.09 | $46.45 | $46.09 | $46.32 | $40.75 | 14,562 |
2019-05-15 | $45.56 | $46.03 | $45.54 | $46.01 | $40.48 | 40,911 |
2019-05-14 | $45.69 | $45.95 | $45.69 | $45.86 | $40.34 | 58,876 |
2019-05-13 | $45.56 | $45.61 | $45.35 | $45.42 | $39.96 | 29,506 |
2019-05-10 | $46.03 | $46.37 | $45.80 | $46.29 | $40.72 | 14,877 |
2019-05-09 | $45.83 | $46.16 | $45.71 | $46.02 | $40.49 | 25,527 |
2019-05-08 | $46.26 | $46.39 | $46.21 | $46.25 | $40.69 | 18,707 |
2019-05-07 | $46.57 | $46.57 | $46.05 | $46.25 | $40.69 | 25,189 |
2019-05-06 | $46.54 | $47.05 | $46.54 | $46.96 | $41.31 | 19,871 |
2019-05-03 | $47.25 | $47.42 | $47.20 | $47.39 | $41.69 | 32,157 |
2019-05-02 | $47.15 | $47.15 | $46.90 | $46.97 | $41.32 | 22,051 |
2019-05-01 | $47.49 | $47.50 | $47.07 | $47.11 | $41.44 | 21,758 |
2019-04-30 | $47.25 | $47.45 | $47.20 | $47.42 | $41.72 | 32,448 |
2019-04-29 | $47.13 | $47.31 | $47.13 | $47.27 | $41.59 | 52,556 |
2019-04-26 | $47.08 | $47.15 | $47.04 | $47.08 | $41.42 | 11,228 |
2019-04-25 | $46.75 | $46.95 | $46.75 | $46.88 | $41.24 | 20,124 |
2019-04-24 | $47.14 | $47.14 | $46.91 | $47.00 | $41.35 | 13,861 |
2019-04-23 | $47.36 | $47.49 | $47.32 | $47.49 | $41.78 | 11,409 |
2019-04-22 | $47.30 | $47.50 | $47.30 | $47.45 | $41.74 | 49,356 |
2019-04-18 | $47.52 | $47.53 | $47.41 | $47.50 | $41.79 | 21,406 |
2019-04-17 | $47.65 | $47.65 | $47.46 | $47.50 | $41.79 | 15,056 |
2019-04-16 | $47.51 | $47.53 | $47.40 | $47.40 | $41.70 | 15,896 |
2019-04-15 | $47.41 | $47.41 | $47.28 | $47.34 | $41.65 | 25,975 |
2019-04-12 | $47.42 | $47.42 | $47.28 | $47.35 | $41.66 | 19,870 |
2019-04-11 | $47.18 | $47.21 | $47.01 | $47.08 | $41.42 | 25,579 |
2019-04-10 | $47.18 | $47.28 | $47.12 | $47.20 | $41.52 | 9,061 |
2019-04-09 | $47.11 | $47.22 | $47.06 | $47.09 | $41.43 | 8,830 |
2019-04-08 | $47.34 | $47.34 | $47.18 | $47.30 | $41.61 | 12,982 |
2019-04-05 | $47.13 | $47.30 | $47.12 | $47.23 | $41.55 | 16,075 |
2019-04-04 | $47.19 | $47.23 | $47.13 | $47.23 | $41.55 | 17,511 |
2019-04-03 | $47.22 | $47.32 | $47.17 | $47.24 | $41.56 | 18,213 |
2019-04-02 | $46.81 | $46.96 | $46.72 | $46.92 | $41.28 | 16,585 |
2019-04-01 | $46.78 | $46.86 | $46.66 | $46.83 | $41.20 | 19,005 |
2019-03-29 | $46.40 | $46.40 | $46.15 | $46.36 | $40.78 | 16,605 |
2019-03-28 | $46.23 | $46.29 | $46.08 | $46.17 | $40.62 | 58,914 |
2019-03-27 | $46.39 | $46.39 | $46.08 | $46.32 | $40.75 | 29,632 |
2019-03-26 | $46.44 | $46.44 | $46.23 | $46.34 | $40.77 | 25,214 |
2019-03-25 | $46.38 | $46.46 | $46.27 | $46.45 | $40.59 | 17,671 |
2019-03-22 | $46.70 | $46.75 | $46.31 | $46.35 | $40.50 | 10,246 |
2019-03-21 | $47.10 | $47.37 | $47.10 | $47.32 | $41.35 | 24,803 |
2019-03-20 | $47.17 | $47.60 | $47.10 | $47.46 | $41.48 | 13,784 |
2019-03-19 | $47.59 | $47.64 | $47.31 | $47.43 | $41.45 | 19,810 |
2019-03-18 | $47.15 | $47.32 | $47.15 | $47.32 | $41.35 | 11,659 |
2019-03-15 | $46.89 | $47.11 | $46.89 | $47.11 | $41.17 | 34,668 |
2019-03-14 | $46.57 | $46.64 | $46.51 | $46.59 | $40.71 | 11,417 |
2019-03-13 | $46.32 | $46.52 | $46.31 | $46.52 | $40.65 | 14,618 |
2019-03-12 | $46.13 | $46.18 | $46.08 | $46.12 | $40.30 | 24,409 |
2019-03-11 | $45.81 | $46.13 | $45.81 | $46.09 | $40.28 | 6,622 |
2019-03-08 | $45.54 | $45.72 | $45.54 | $45.72 | $39.95 | 19,412 |
2019-03-07 | $46.14 | $46.14 | $45.68 | $45.76 | $39.99 | 16,824 |
2019-03-06 | $46.44 | $46.44 | $46.23 | $46.25 | $40.42 | 9,190 |
2019-03-05 | $46.22 | $46.45 | $46.22 | $46.34 | $40.50 | 20,443 |
2019-03-04 | $46.43 | $46.43 | $46.06 | $46.28 | $40.44 | 35,118 |
2019-03-01 | $46.54 | $46.57 | $46.35 | $46.52 | $40.65 | 18,486 |
2019-02-28 | $46.37 | $46.43 | $46.30 | $46.33 | $40.49 | 22,641 |
2019-02-27 | $46.40 | $46.44 | $46.31 | $46.34 | $40.50 | 15,944 |
2019-02-26 | $46.26 | $46.52 | $46.26 | $46.44 | $40.58 | 25,468 |
2019-02-25 | $46.39 | $46.39 | $46.20 | $46.25 | $40.42 | 21,214 |
2019-02-22 | $46.24 | $46.29 | $46.20 | $46.24 | $40.41 | 21,788 |
2019-02-21 | $46.12 | $46.12 | $45.95 | $46.05 | $40.24 | 27,396 |
2019-02-20 | $46.13 | $46.42 | $46.13 | $46.25 | $40.42 | 17,589 |
2019-02-19 | $45.67 | $46.13 | $45.67 | $46.02 | $40.22 | 19,751 |
2019-02-15 | $45.68 | $45.91 | $45.62 | $45.91 | $40.12 | 50,148 |
2019-02-14 | $45.24 | $45.37 | $45.09 | $45.24 | $39.53 | 34,373 |
2019-02-13 | $45.37 | $45.42 | $45.23 | $45.23 | $39.53 | 20,723 |
2019-02-12 | $45.09 | $45.25 | $45.09 | $45.20 | $39.50 | 30,726 |
2019-02-11 | $44.82 | $44.86 | $44.69 | $44.74 | $39.10 | 8,247 |
2019-02-08 | $44.80 | $44.89 | $44.67 | $44.89 | $39.23 | 14,016 |
2019-02-07 | $45.29 | $45.29 | $44.93 | $45.06 | $39.38 | 42,396 |
2019-02-06 | $45.72 | $45.72 | $45.50 | $45.53 | $39.79 | 23,850 |
2019-02-05 | $45.76 | $45.86 | $45.68 | $45.85 | $40.07 | 48,854 |
2019-02-04 | $45.08 | $45.37 | $45.06 | $45.35 | $39.63 | 36,917 |
2019-02-01 | $45.23 | $45.40 | $45.20 | $45.26 | $39.55 | 19,748 |
2019-01-31 | $45.11 | $45.32 | $45.07 | $45.24 | $39.53 | 22,427 |
2019-01-30 | $44.92 | $45.31 | $44.84 | $45.17 | $39.47 | 34,599 |
2019-01-29 | $44.82 | $44.93 | $44.72 | $44.72 | $39.08 | 24,975 |
2019-01-28 | $44.51 | $44.62 | $44.39 | $44.62 | $38.99 | 39,303 |
2019-01-25 | $44.67 | $44.83 | $44.67 | $44.72 | $39.08 | 11,986 |
2019-01-24 | $44.40 | $44.50 | $44.24 | $44.39 | $38.79 | 17,353 |
2019-01-23 | $44.54 | $44.56 | $44.26 | $44.40 | $38.80 | 22,790 |
2019-01-22 | $44.31 | $44.36 | $44.08 | $44.13 | $38.56 | 26,912 |
2019-01-18 | $44.67 | $44.84 | $44.67 | $44.82 | $39.17 | 23,407 |
2019-01-17 | $44.08 | $44.51 | $44.08 | $44.40 | $38.80 | 21,425 |
2019-01-16 | $44.21 | $44.30 | $44.20 | $44.20 | $38.63 | 9,884 |
2019-01-15 | $44.13 | $44.30 | $44.03 | $44.20 | $38.63 | 54,415 |
2019-01-14 | $44.00 | $44.15 | $44.00 | $44.08 | $38.52 | 22,108 |
2019-01-11 | $44.24 | $44.30 | $44.11 | $44.29 | $38.70 | 16,396 |
2019-01-10 | $44.25 | $44.51 | $44.17 | $44.51 | $38.90 | 31,148 |
2019-01-09 | $44.15 | $44.32 | $44.05 | $44.23 | $38.65 | 19,386 |
2019-01-08 | $43.96 | $44.03 | $43.75 | $43.90 | $38.36 | 34,420 |
2019-01-07 | $43.51 | $43.81 | $43.46 | $43.63 | $38.13 | 19,760 |
2019-01-04 | $43.08 | $43.71 | $43.08 | $43.59 | $38.09 | 14,405 |
2019-01-03 | $42.46 | $42.56 | $42.31 | $42.35 | $37.01 | 51,835 |
2019-01-02 | $41.99 | $42.53 | $41.99 | $42.53 | $37.17 | 45,187 |
2018-12-31 | $42.98 | $42.98 | $42.45 | $42.52 | $37.16 | 136,288 |
2018-12-28 | $42.80 | $42.85 | $42.45 | $42.62 | $37.25 | 109,320 |
2018-12-27 | $41.78 | $42.36 | $41.47 | $42.22 | $36.90 | 163,511 |
2018-12-26 | $41.50 | $42.37 | $41.34 | $42.30 | $36.97 | 112,434 |
2018-12-24 | $41.94 | $42.00 | $41.43 | $41.44 | $36.21 | 76,933 |
2018-12-21 | $42.63 | $42.86 | $42.21 | $42.23 | $36.64 | 112,339 |
2018-12-20 | $43.15 | $43.26 | $42.73 | $42.92 | $37.24 | 92,626 |
2018-12-19 | $43.58 | $43.85 | $42.90 | $43.04 | $37.34 | 165,367 |
2018-12-18 | $43.56 | $43.68 | $43.27 | $43.35 | $37.61 | 64,177 |
2018-12-17 | $43.82 | $43.85 | $43.28 | $43.45 | $37.70 | 95,552 |
2018-12-14 | $43.85 | $44.02 | $43.78 | $43.78 | $37.98 | 39,684 |
2018-12-13 | $44.45 | $44.49 | $44.27 | $44.39 | $38.51 | 88,636 |
2018-12-12 | $44.44 | $44.62 | $44.33 | $44.38 | $38.50 | 88,610 |
2018-12-11 | $44.03 | $44.07 | $43.51 | $43.72 | $37.93 | 33,321 |
2018-12-10 | $43.85 | $43.85 | $43.22 | $43.62 | $37.84 | 59,398 |
2018-12-07 | $44.33 | $44.51 | $43.85 | $44.00 | $38.17 | 44,299 |
2018-12-06 | $43.95 | $44.34 | $43.57 | $44.34 | $38.47 | 78,716 |
2018-12-04 | $45.59 | $45.59 | $44.77 | $44.78 | $38.85 | 44,456 |
2018-12-03 | $45.86 | $45.86 | $45.60 | $45.75 | $39.69 | 33,371 |
2018-11-30 | $45.22 | $45.36 | $45.16 | $45.36 | $39.35 | 46,771 |
2018-11-29 | $45.34 | $45.54 | $45.27 | $45.46 | $39.44 | 46,338 |
2018-11-28 | $45.02 | $45.70 | $44.89 | $45.65 | $39.61 | 83,256 |
2018-11-27 | $44.92 | $45.01 | $44.83 | $44.99 | $39.03 | 40,201 |
2018-11-26 | $45.01 | $45.19 | $45.01 | $45.15 | $39.17 | 36,521 |
2018-11-23 | $44.41 | $44.58 | $44.41 | $44.49 | $38.60 | 4,742 |
2018-11-21 | $44.78 | $45.02 | $44.73 | $44.81 | $38.88 | 115,157 |
2018-11-20 | $44.58 | $44.66 | $44.25 | $44.34 | $38.47 | 34,105 |
2018-11-19 | $45.28 | $45.28 | $44.92 | $44.98 | $39.02 | 35,755 |
2018-11-16 | $44.98 | $45.35 | $44.98 | $45.29 | $39.29 | 28,665 |
2018-11-15 | $44.79 | $45.31 | $44.75 | $45.20 | $39.21 | 33,509 |
2018-11-14 | $45.31 | $45.38 | $44.85 | $45.15 | $39.17 | 22,964 |
2018-11-13 | $45.02 | $45.38 | $44.98 | $45.06 | $39.09 | 15,070 |
2018-11-12 | $45.33 | $45.33 | $44.92 | $44.92 | $38.97 | 8,896 |
2018-11-09 | $45.54 | $45.64 | $45.39 | $45.56 | $39.53 | 50,283 |
2018-11-08 | $46.17 | $46.17 | $45.76 | $45.84 | $39.77 | 9,547 |
2018-11-07 | $46.12 | $46.29 | $46.00 | $46.29 | $40.16 | 28,332 |
2018-11-06 | $45.47 | $45.64 | $45.47 | $45.64 | $39.60 | 32,838 |
2018-11-05 | $45.44 | $45.62 | $45.40 | $45.55 | $39.52 | 17,960 |
2018-11-02 | $45.74 | $45.77 | $45.07 | $45.26 | $39.27 | 41,515 |
2018-11-01 | $45.32 | $45.48 | $45.26 | $45.44 | $39.42 | 25,457 |
2018-10-31 | $45.09 | $45.20 | $44.94 | $45.04 | $39.08 | 35,627 |
2018-10-30 | $44.42 | $44.67 | $44.34 | $44.65 | $38.74 | 40,801 |
2018-10-29 | $44.83 | $44.86 | $43.89 | $44.23 | $38.37 | 9,171 |
2018-10-26 | $44.06 | $44.60 | $43.86 | $44.33 | $38.46 | 18,014 |
2018-10-25 | $44.45 | $44.83 | $44.45 | $44.56 | $38.66 | 18,560 |
2018-10-24 | $45.08 | $45.08 | $44.15 | $44.15 | $38.30 | 75,476 |
2018-10-23 | $45.12 | $45.52 | $44.82 | $45.41 | $39.40 | 46,840 |
2018-10-22 | $45.93 | $45.93 | $45.52 | $45.69 | $39.64 | 29,515 |
2018-10-19 | $45.87 | $46.06 | $45.85 | $46.00 | $39.91 | 25,658 |
2018-10-18 | $46.01 | $46.01 | $45.31 | $45.54 | $39.51 | 40,899 |
2018-10-17 | $46.27 | $46.30 | $46.03 | $46.08 | $39.98 | 40,325 |
2018-10-16 | $46.26 | $46.65 | $46.22 | $46.57 | $40.40 | 105,748 |
2018-10-15 | $45.74 | $46.00 | $45.66 | $45.85 | $39.78 | 97,617 |
2018-10-12 | $45.95 | $45.95 | $45.27 | $45.72 | $39.67 | 232,676 |
2018-10-11 | $46.23 | $46.23 | $45.45 | $45.70 | $39.65 | 32,025 |
2018-10-10 | $47.13 | $47.13 | $46.32 | $46.37 | $40.23 | 30,421 |
2018-10-09 | $46.74 | $47.15 | $46.69 | $47.11 | $40.87 | 20,189 |
2018-10-08 | $46.86 | $47.10 | $46.77 | $47.08 | $40.85 | 23,906 |
2018-10-05 | $47.57 | $47.57 | $47.19 | $47.31 | $41.05 | 19,640 |
2018-10-04 | $47.77 | $47.77 | $47.35 | $47.53 | $41.24 | 46,463 |
2018-10-03 | $48.24 | $48.24 | $47.97 | $48.02 | $41.66 | 19,067 |
2018-10-02 | $47.96 | $48.05 | $47.86 | $48.04 | $41.68 | 14,340 |
2018-10-01 | $48.40 | $48.41 | $48.22 | $48.29 | $41.90 | 14,172 |
2018-09-28 | $48.23 | $48.41 | $48.18 | $48.23 | $41.84 | 18,261 |
2018-09-27 | $48.74 | $48.96 | $48.64 | $48.65 | $42.21 | 49,801 |
2018-09-26 | $48.65 | $49.01 | $48.65 | $48.82 | $42.36 | 24,262 |
2018-09-25 | $48.90 | $48.90 | $48.75 | $48.81 | $42.35 | 85,595 |
2018-09-24 | $49.01 | $49.04 | $48.79 | $48.85 | $42.14 | 18,758 |
2018-09-21 | $48.99 | $49.12 | $48.99 | $49.05 | $42.31 | 13,606 |
2018-09-20 | $48.84 | $48.98 | $48.75 | $48.96 | $42.23 | 14,844 |
2018-09-19 | $48.14 | $48.39 | $48.10 | $48.34 | $41.70 | 21,110 |
2018-09-18 | $48.04 | $48.21 | $48.04 | $48.13 | $41.52 | 24,304 |
2018-09-17 | $47.91 | $47.95 | $47.72 | $47.72 | $41.16 | 25,684 |
2018-09-14 | $47.70 | $47.74 | $47.55 | $47.65 | $41.10 | 25,079 |
2018-09-13 | $47.74 | $47.80 | $47.59 | $47.68 | $41.13 | 28,550 |
2018-09-12 | $47.20 | $47.42 | $47.20 | $47.31 | $40.81 | 19,587 |
2018-09-11 | $46.77 | $47.06 | $46.77 | $47.02 | $40.56 | 23,152 |
2018-09-10 | $47.12 | $47.12 | $46.95 | $46.98 | $40.52 | 14,886 |
2018-09-07 | $46.65 | $46.82 | $46.55 | $46.66 | $40.25 | 66,760 |
2018-09-06 | $47.11 | $47.11 | $46.82 | $46.99 | $40.53 | 16,815 |
2018-09-05 | $47.28 | $47.28 | $47.00 | $47.20 | $40.71 | 18,670 |
2018-09-04 | $47.35 | $47.53 | $47.28 | $47.53 | $41.00 | 6,510 |
2018-08-31 | $47.99 | $48.02 | $47.69 | $47.78 | $41.21 | 9,664 |
2018-08-30 | $48.39 | $48.39 | $48.19 | $48.27 | $41.64 | 13,704 |
2018-08-29 | $48.57 | $48.80 | $48.50 | $48.80 | $42.09 | 24,208 |
2018-08-28 | $48.79 | $48.79 | $48.54 | $48.58 | $41.90 | 15,615 |
2018-08-27 | $48.40 | $48.72 | $48.40 | $48.69 | $42.00 | 17,189 |
2018-08-24 | $48.07 | $48.20 | $47.96 | $48.10 | $41.49 | 18,617 |
2018-08-23 | $47.97 | $48.01 | $47.74 | $47.77 | $41.21 | 35,395 |
2018-08-22 | $48.24 | $48.27 | $48.10 | $48.21 | $41.58 | 19,143 |
2018-08-21 | $48.02 | $48.14 | $47.94 | $48.04 | $41.44 | 23,808 |
2018-08-20 | $47.69 | $47.78 | $47.66 | $47.74 | $41.18 | 10,211 |
2018-08-17 | $47.12 | $47.59 | $47.12 | $47.54 | $41.01 | 17,920 |
2018-08-16 | $47.18 | $47.33 | $47.18 | $47.18 | $40.70 | 16,925 |
2018-08-15 | $46.95 | $46.95 | $46.64 | $46.92 | $40.47 | 17,456 |
2018-08-14 | $47.52 | $47.56 | $47.44 | $47.52 | $40.99 | 84,827 |
2018-08-13 | $47.63 | $47.69 | $47.40 | $47.53 | $41.00 | 200,468 |
2018-08-10 | $47.78 | $47.84 | $47.60 | $47.74 | $41.18 | 9,187 |
2018-08-09 | $48.85 | $48.87 | $48.69 | $48.69 | $42.00 | 13,072 |
2018-08-08 | $48.74 | $48.92 | $48.74 | $48.90 | $42.18 | 20,530 |
2018-08-07 | $48.98 | $49.01 | $48.87 | $48.91 | $42.19 | 13,351 |
2018-08-06 | $48.32 | $48.55 | $48.31 | $48.50 | $41.84 | 26,789 |
2018-08-03 | $48.43 | $48.71 | $48.43 | $48.71 | $42.02 | 20,504 |
2018-08-02 | $48.49 | $48.60 | $48.40 | $48.59 | $41.91 | 17,150 |
2018-08-01 | $49.16 | $49.16 | $48.94 | $48.97 | $42.24 | 30,036 |
2018-07-31 | $49.49 | $49.53 | $49.33 | $49.35 | $42.57 | 25,942 |
2018-07-30 | $49.26 | $49.42 | $49.20 | $49.20 | $42.44 | 29,169 |
2018-07-27 | $49.14 | $49.25 | $48.98 | $49.04 | $42.30 | 23,035 |
2018-07-26 | $49.02 | $49.09 | $48.89 | $48.89 | $42.17 | 12,561 |
2018-07-25 | $48.87 | $49.25 | $48.65 | $49.25 | $42.48 | 23,725 |
2018-07-24 | $48.88 | $49.07 | $48.80 | $48.81 | $42.10 | 17,403 |
2018-07-23 | $48.55 | $48.67 | $48.50 | $48.53 | $41.86 | 20,415 |
2018-07-20 | $48.25 | $48.59 | $48.25 | $48.55 | $41.88 | 14,019 |
2018-07-19 | $48.22 | $48.32 | $48.05 | $48.19 | $41.57 | 16,119 |
2018-07-18 | $48.34 | $48.44 | $48.20 | $48.39 | $41.74 | 18,758 |
2018-07-17 | $48.18 | $48.40 | $48.18 | $48.32 | $41.68 | 13,125 |
2018-07-16 | $48.32 | $48.40 | $48.22 | $48.34 | $41.70 | 11,657 |
2018-07-13 | $48.22 | $48.40 | $48.20 | $48.36 | $41.71 | 29,641 |
2018-07-12 | $48.25 | $48.39 | $48.25 | $48.34 | $41.70 | 20,883 |
2018-07-11 | $48.35 | $48.46 | $47.91 | $48.01 | $41.41 | 12,508 |
2018-07-10 | $48.86 | $48.93 | $48.81 | $48.93 | $42.21 | 34,454 |
2018-07-09 | $48.85 | $48.90 | $48.72 | $48.87 | $42.15 | 19,043 |
2018-07-06 | $48.33 | $48.60 | $48.29 | $48.55 | $41.88 | 23,546 |
2018-07-05 | $48.20 | $48.32 | $48.13 | $48.23 | $41.60 | 23,946 |
2018-07-03 | $47.82 | $47.90 | $47.63 | $47.65 | $41.10 | 12,062 |
2018-07-02 | $47.29 | $47.42 | $47.15 | $47.41 | $40.89 | 32,219 |
2018-06-29 | $47.87 | $48.02 | $47.76 | $47.79 | $41.22 | 28,815 |
2018-06-28 | $47.24 | $47.47 | $47.16 | $47.47 | $40.95 | 23,065 |
2018-06-27 | $47.72 | $47.87 | $47.16 | $47.16 | $40.68 | 59,732 |
2018-06-26 | $47.70 | $47.73 | $47.41 | $47.64 | $41.09 | 25,088 |
2018-06-25 | $47.89 | $47.89 | $47.44 | $47.53 | $41.00 | 68,841 |
2018-06-22 | $49.16 | $49.26 | $48.97 | $49.14 | $41.57 | 34,140 |
2018-06-21 | $48.72 | $48.72 | $48.45 | $48.46 | $40.99 | 22,440 |
2018-06-20 | $49.01 | $49.01 | $48.77 | $48.81 | $41.29 | 24,405 |
2018-06-19 | $48.65 | $48.86 | $48.52 | $48.86 | $41.33 | 16,441 |
2018-06-18 | $49.00 | $49.21 | $49.00 | $49.16 | $41.58 | 23,391 |
2018-06-15 | $49.57 | $49.57 | $49.38 | $49.53 | $41.90 | 40,342 |
2018-06-14 | $49.90 | $50.05 | $49.79 | $49.82 | $42.14 | 110,663 |
2018-06-13 | $50.00 | $50.03 | $49.79 | $49.87 | $42.18 | 38,672 |
2018-06-12 | $50.17 | $50.19 | $49.88 | $49.91 | $42.22 | 20,517 |
2018-06-11 | $50.07 | $50.37 | $50.07 | $50.30 | $42.55 | 12,197 |
2018-06-08 | $49.84 | $49.96 | $49.75 | $49.84 | $42.16 | 28,482 |
2018-06-07 | $50.09 | $50.23 | $49.81 | $49.86 | $42.17 | 23,731 |
2018-06-06 | $49.86 | $50.09 | $49.69 | $50.01 | $42.30 | 25,108 |
2018-06-05 | $49.78 | $49.78 | $49.60 | $49.64 | $41.99 | 18,522 |
2018-06-04 | $50.03 | $50.03 | $49.78 | $49.81 | $42.13 | 21,943 |
2018-06-01 | $49.62 | $49.63 | $49.48 | $49.57 | $41.93 | 28,313 |
2018-05-31 | $49.41 | $49.41 | $49.03 | $49.28 | $41.68 | 11,837 |
2018-05-30 | $48.97 | $49.49 | $48.97 | $49.45 | $41.83 | 26,008 |
2018-05-29 | $48.93 | $49.07 | $48.50 | $48.68 | $41.18 | 16,241 |
2018-05-25 | $49.79 | $49.84 | $49.73 | $49.79 | $42.12 | 25,588 |
2018-05-24 | $50.38 | $50.39 | $50.00 | $50.26 | $42.51 | 39,757 |
2018-05-23 | $50.55 | $50.58 | $50.39 | $50.58 | $42.78 | 37,507 |
2018-05-22 | $51.42 | $51.47 | $51.22 | $51.22 | $43.33 | 8,941 |
2018-05-21 | $51.35 | $51.35 | $51.19 | $51.24 | $43.34 | 29,108 |
2018-05-18 | $51.12 | $51.16 | $50.95 | $50.96 | $43.11 | 61,144 |
2018-05-17 | $51.21 | $51.36 | $51.05 | $51.14 | $43.26 | 223,357 |
2018-05-16 | $51.04 | $51.20 | $50.99 | $51.06 | $43.19 | 9,350 |
2018-05-15 | $50.96 | $51.21 | $50.96 | $51.07 | $43.20 | 10,643 |
2018-05-14 | $51.56 | $51.61 | $51.39 | $51.41 | $43.49 | 30,873 |
2018-05-11 | $51.36 | $51.50 | $51.31 | $51.37 | $43.45 | 24,636 |
2018-05-10 | $51.25 | $51.34 | $51.09 | $51.29 | $43.38 | 32,270 |
2018-05-09 | $50.89 | $51.09 | $50.86 | $51.00 | $43.14 | 8,235 |
2018-05-08 | $50.62 | $50.76 | $50.49 | $50.74 | $42.92 | 17,801 |
2018-05-07 | $50.80 | $51.01 | $50.77 | $50.81 | $42.98 | 21,070 |
2018-05-04 | $50.35 | $50.89 | $50.35 | $50.80 | $42.97 | 18,078 |
2018-05-03 | $50.66 | $50.82 | $50.37 | $50.72 | $42.90 | 19,922 |
2018-05-02 | $50.90 | $50.90 | $50.61 | $50.61 | $42.81 | 21,530 |
2018-05-01 | $50.81 | $50.81 | $50.42 | $50.58 | $42.78 | 29,842 |
2018-04-30 | $51.01 | $51.10 | $50.89 | $50.96 | $43.11 | 12,706 |
2018-04-27 | $50.91 | $51.05 | $50.77 | $51.02 | $43.16 | 8,920 |
2018-04-26 | $50.95 | $51.04 | $50.82 | $50.89 | $43.05 | 14,228 |
2018-04-25 | $50.61 | $50.79 | $50.54 | $50.69 | $42.88 | 17,564 |
2018-04-24 | $51.10 | $51.10 | $50.72 | $50.82 | $42.99 | 10,150 |
2018-04-23 | $51.00 | $51.04 | $50.84 | $50.93 | $43.08 | 10,355 |
2018-04-20 | $50.92 | $51.02 | $50.86 | $50.94 | $43.09 | 26,224 |
2018-04-19 | $51.29 | $51.34 | $51.00 | $51.07 | $43.20 | 37,364 |
2018-04-18 | $51.30 | $51.41 | $51.22 | $51.24 | $43.34 | 50,706 |
2018-04-17 | $51.01 | $51.20 | $51.01 | $51.14 | $43.26 | 13,970 |
2018-04-16 | $50.82 | $50.95 | $50.80 | $50.86 | $43.02 | 25,918 |
2018-04-13 | $50.95 | $50.95 | $50.70 | $50.79 | $42.96 | 11,775 |
2018-04-12 | $50.69 | $50.81 | $50.66 | $50.77 | $42.94 | 15,285 |
2018-04-11 | $50.73 | $50.91 | $50.64 | $50.64 | $42.83 | 15,092 |
2018-04-10 | $50.67 | $50.85 | $50.67 | $50.80 | $42.97 | 31,695 |
2018-04-09 | $50.29 | $50.53 | $50.14 | $50.26 | $42.51 | 92,708 |
2018-04-06 | $50.19 | $50.19 | $49.63 | $49.74 | $42.07 | 13,867 |
2018-04-05 | $49.93 | $50.11 | $49.93 | $50.07 | $42.35 | 6,254 |
2018-04-04 | $48.94 | $49.66 | $48.94 | $49.62 | $41.97 | 42,092 |
2018-04-03 | $49.46 | $49.54 | $49.15 | $49.45 | $41.83 | 60,882 |
2018-04-02 | $49.70 | $49.70 | $48.76 | $49.04 | $41.48 | 25,005 |
2018-03-29 | $49.66 | $49.89 | $49.50 | $49.80 | $42.12 | 22,151 |
2018-03-28 | $49.38 | $49.73 | $49.27 | $49.40 | $41.79 | 34,923 |
2018-03-27 | $49.66 | $49.67 | $48.92 | $49.03 | $41.47 | 124,177 |
2018-03-26 | $49.32 | $49.48 | $48.90 | $49.48 | $41.85 | 21,633 |
2018-03-23 | $49.23 | $49.23 | $48.60 | $48.60 | $41.11 | 27,991 |
2018-03-22 | $49.45 | $49.48 | $48.96 | $48.97 | $41.42 | 60,262 |
2018-03-21 | $49.79 | $50.09 | $49.79 | $50.02 | $42.31 | 14,328 |
2018-03-20 | $49.82 | $49.96 | $49.81 | $49.90 | $42.21 | 12,743 |
2018-03-19 | $50.17 | $50.24 | $49.82 | $49.99 | $42.13 | 10,124 |
2018-03-16 | $50.41 | $50.49 | $50.38 | $50.45 | $42.51 | 14,132 |
2018-03-15 | $50.37 | $50.59 | $50.30 | $50.38 | $42.45 | 18,241 |
2018-03-14 | $50.72 | $50.72 | $50.27 | $50.38 | $42.45 | 42,982 |
2018-03-13 | $50.88 | $50.88 | $50.23 | $50.26 | $42.35 | 16,803 |
2018-03-12 | $50.64 | $50.78 | $50.64 | $50.75 | $42.77 | 21,697 |
2018-03-09 | $50.36 | $50.60 | $50.36 | $50.59 | $42.63 | 14,218 |
2018-03-08 | $50.40 | $50.40 | $50.17 | $50.26 | $42.35 | 10,640 |
2018-03-07 | $50.06 | $50.29 | $49.97 | $50.29 | $42.38 | 12,307 |
2018-03-06 | $50.29 | $50.37 | $50.17 | $50.29 | $42.38 | 28,415 |
2018-03-05 | $49.42 | $50.07 | $49.41 | $50.01 | $42.14 | 22,333 |
2018-03-02 | $49.44 | $49.78 | $49.18 | $49.78 | $41.95 | 20,718 |
2018-03-01 | $49.97 | $50.12 | $49.30 | $49.65 | $41.84 | 19,194 |
2018-02-28 | $50.78 | $50.78 | $50.18 | $50.20 | $42.30 | 16,336 |
2018-02-27 | $51.16 | $51.16 | $50.71 | $50.71 | $42.73 | 11,330 |
2018-02-26 | $51.17 | $51.50 | $51.07 | $51.45 | $43.36 | 37,512 |
2018-02-23 | $50.74 | $51.06 | $50.70 | $51.06 | $43.03 | 11,745 |
2018-02-22 | $50.53 | $50.83 | $50.47 | $50.53 | $42.58 | 16,715 |
2018-02-21 | $50.64 | $51.00 | $50.24 | $50.24 | $42.34 | 19,250 |
2018-02-20 | $50.71 | $50.82 | $50.47 | $50.56 | $42.61 | 29,866 |
2018-02-16 | $51.02 | $51.30 | $50.99 | $51.13 | $43.09 | 14,311 |
2018-02-15 | $50.99 | $51.08 | $50.65 | $50.98 | $42.96 | 20,447 |
2018-02-14 | $49.54 | $50.72 | $49.50 | $50.72 | $42.74 | 39,736 |
2018-02-13 | $49.75 | $49.91 | $49.62 | $49.88 | $42.03 | 52,783 |
2018-02-12 | $49.70 | $50.12 | $49.59 | $50.02 | $42.15 | 117,646 |
2018-02-09 | $49.34 | $49.66 | $48.25 | $49.46 | $41.68 | 297,982 |
2018-02-08 | $50.42 | $50.42 | $49.27 | $49.27 | $41.52 | 29,376 |
2018-02-07 | $50.49 | $50.87 | $50.23 | $50.32 | $42.40 | 33,712 |
2018-02-06 | $50.04 | $51.09 | $49.84 | $51.07 | $43.04 | 62,400 |
2018-02-05 | $51.55 | $51.70 | $49.91 | $50.05 | $42.18 | 28,229 |
2018-02-02 | $52.68 | $52.69 | $52.08 | $52.08 | $43.89 | 16,243 |
2018-02-01 | $53.00 | $53.25 | $53.00 | $53.19 | $44.82 | 30,989 |
2018-01-31 | $53.38 | $53.38 | $53.03 | $53.17 | $44.81 | 38,236 |
2018-01-30 | $53.47 | $53.47 | $53.11 | $53.21 | $44.84 | 44,012 |
2018-01-29 | $53.66 | $53.70 | $53.50 | $53.61 | $45.18 | 40,600 |
2018-01-26 | $53.92 | $54.12 | $53.89 | $54.08 | $45.57 | 35,965 |
2018-01-25 | $54.09 | $54.18 | $53.61 | $53.65 | $45.21 | 50,551 |
2018-01-24 | $54.04 | $54.12 | $53.75 | $53.91 | $45.43 | 33,602 |
2018-01-23 | $53.53 | $53.71 | $53.53 | $53.71 | $45.26 | 18,876 |
2018-01-22 | $53.30 | $53.61 | $53.30 | $53.60 | $45.17 | 35,662 |
2018-01-19 | $53.22 | $53.24 | $53.08 | $53.22 | $44.85 | 16,391 |
2018-01-18 | $52.97 | $53.09 | $52.90 | $53.04 | $44.70 | 17,965 |
2018-01-17 | $52.91 | $53.25 | $52.83 | $53.14 | $44.78 | 30,705 |
2018-01-16 | $53.03 | $53.09 | $52.84 | $52.87 | $44.55 | 25,560 |
2018-01-12 | $52.58 | $52.90 | $52.52 | $52.89 | $44.57 | 39,112 |
2018-01-11 | $52.13 | $52.36 | $52.13 | $52.34 | $44.11 | 33,556 |
2018-01-10 | $52.12 | $52.12 | $51.95 | $52.03 | $43.84 | 8,257 |
2018-01-09 | $51.99 | $52.08 | $51.89 | $51.98 | $43.80 | 40,647 |
2018-01-08 | $51.94 | $51.98 | $51.90 | $51.96 | $43.79 | 29,998 |
2018-01-05 | $51.94 | $52.11 | $51.87 | $52.10 | $43.90 | 25,288 |
2018-01-04 | $51.60 | $51.84 | $51.60 | $51.73 | $43.59 | 35,646 |
2018-01-03 | $50.93 | $51.25 | $50.93 | $51.19 | $43.14 | 22,146 |
2018-01-02 | $50.74 | $50.95 | $50.72 | $50.92 | $42.91 | 21,540 |
2017-12-29 | $50.83 | $50.83 | $50.63 | $50.63 | $42.66 | 18,437 |
2017-12-28 | $50.71 | $50.71 | $50.50 | $50.53 | $42.58 | 39,815 |
2017-12-27 | $50.50 | $50.61 | $50.46 | $50.51 | $42.56 | 10,025 |
2017-12-26 | $50.30 | $50.49 | $50.30 | $50.45 | $42.51 | 39,317 |
2017-12-22 | $50.57 | $50.73 | $50.57 | $50.71 | $42.46 | 15,097 |
2017-12-21 | $50.52 | $50.82 | $50.49 | $50.74 | $42.48 | 51,913 |
2017-12-20 | $50.57 | $50.57 | $50.41 | $50.43 | $42.22 | 34,681 |
2017-12-19 | $50.66 | $50.68 | $50.44 | $50.50 | $42.28 | 53,379 |
2017-12-18 | $50.56 | $50.75 | $50.56 | $50.64 | $42.40 | 36,503 |
2017-12-15 | $50.08 | $50.19 | $49.96 | $50.16 | $42.00 | 21,372 |
2017-12-14 | $50.37 | $50.44 | $50.17 | $50.17 | $42.01 | 29,951 |
2017-12-13 | $50.38 | $50.59 | $50.28 | $50.44 | $42.23 | 44,952 |
2017-12-12 | $50.16 | $50.31 | $50.14 | $50.29 | $42.11 | 30,626 |
2017-12-11 | $50.06 | $50.17 | $50.06 | $50.13 | $41.97 | 13,234 |
2017-12-08 | $49.92 | $50.05 | $49.89 | $49.97 | $41.84 | 14,021 |
2017-12-07 | $49.70 | $49.88 | $49.62 | $49.78 | $41.68 | 18,597 |
2017-12-06 | $49.68 | $49.85 | $49.68 | $49.78 | $41.68 | 18,918 |
2017-12-05 | $50.09 | $50.15 | $49.92 | $49.92 | $41.80 | 19,083 |
2017-12-04 | $50.26 | $50.27 | $50.05 | $50.05 | $41.91 | 36,311 |
2017-12-01 | $50.13 | $50.27 | $50.09 | $50.21 | $42.04 | 18,074 |
2017-11-30 | $50.55 | $50.58 | $50.29 | $50.40 | $42.20 | 43,314 |
2017-11-29 | $50.49 | $50.49 | $50.24 | $50.27 | $42.09 | 17,977 |
2017-11-28 | $50.30 | $50.48 | $50.21 | $50.45 | $42.24 | 30,335 |
2017-11-27 | $50.34 | $50.34 | $50.08 | $50.09 | $41.94 | 7,915 |
2017-11-24 | $50.31 | $50.42 | $50.31 | $50.32 | $42.13 | 8,580 |
2017-11-22 | $49.98 | $50.02 | $49.79 | $49.98 | $41.85 | 9,356 |
2017-11-21 | $49.72 | $49.78 | $49.68 | $49.69 | $41.60 | 37,549 |
2017-11-20 | $49.48 | $49.52 | $49.39 | $49.44 | $41.39 | 8,828 |
2017-11-17 | $49.36 | $49.44 | $49.30 | $49.39 | $41.35 | 8,836 |
2017-11-16 | $49.50 | $49.57 | $49.46 | $49.47 | $41.42 | 26,374 |
2017-11-15 | $49.18 | $49.36 | $49.08 | $49.31 | $41.29 | 23,515 |
2017-11-14 | $49.46 | $49.57 | $49.35 | $49.55 | $41.49 | 31,959 |
2017-11-13 | $49.30 | $49.55 | $49.28 | $49.51 | $41.45 | 21,766 |
2017-11-10 | $49.77 | $49.82 | $49.66 | $49.77 | $41.67 | 22,777 |
2017-11-09 | $49.84 | $49.92 | $49.62 | $49.87 | $41.75 | 11,481 |
2017-11-08 | $49.95 | $50.19 | $49.95 | $50.15 | $41.99 | 12,603 |
2017-11-07 | $50.13 | $50.15 | $49.89 | $50.00 | $41.86 | 38,911 |
2017-11-06 | $50.03 | $50.23 | $50.03 | $50.21 | $42.04 | 20,380 |
2017-11-03 | $50.16 | $50.16 | $49.99 | $50.08 | $41.93 | 8,967 |
2017-11-02 | $50.06 | $50.26 | $50.06 | $50.26 | $42.08 | 10,528 |
2017-11-01 | $50.19 | $50.27 | $50.10 | $50.10 | $41.95 | 13,123 |
2017-10-31 | $49.98 | $50.06 | $49.88 | $50.02 | $41.88 | 16,799 |
2017-10-30 | $49.66 | $49.86 | $49.66 | $49.86 | $41.75 | 9,759 |
2017-10-27 | $49.55 | $49.68 | $49.45 | $49.59 | $41.52 | 14,936 |
2017-10-26 | $49.73 | $49.74 | $49.60 | $49.60 | $41.53 | 12,194 |
2017-10-25 | $49.86 | $49.87 | $49.47 | $49.63 | $41.56 | 14,039 |
2017-10-24 | $49.86 | $49.98 | $49.80 | $49.88 | $41.76 | 12,047 |
2017-10-23 | $49.90 | $49.93 | $49.74 | $49.76 | $41.67 | 11,496 |
2017-10-20 | $49.98 | $49.99 | $49.90 | $49.94 | $41.81 | 11,900 |
2017-10-19 | $49.85 | $50.03 | $49.85 | $49.98 | $41.85 | 10,187 |
2017-10-18 | $49.98 | $50.10 | $49.97 | $50.08 | $41.93 | 24,385 |
2017-10-17 | $50.00 | $50.00 | $49.86 | $49.98 | $41.85 | 13,266 |
2017-10-16 | $50.09 | $50.10 | $50.00 | $50.04 | $41.89 | 21,678 |
2017-10-13 | $50.10 | $50.14 | $50.06 | $50.06 | $41.91 | 14,237 |
2017-10-12 | $49.96 | $50.02 | $49.90 | $49.90 | $41.78 | 21,405 |
2017-10-11 | $49.90 | $50.05 | $49.87 | $50.04 | $41.90 | 20,004 |
2017-10-10 | $49.73 | $49.89 | $49.67 | $49.86 | $41.75 | 21,661 |
2017-10-09 | $49.44 | $49.52 | $49.39 | $49.44 | $41.39 | 12,748 |
2017-10-06 | $49.24 | $49.41 | $49.23 | $49.41 | $41.37 | 11,903 |
2017-10-05 | $49.43 | $49.49 | $49.39 | $49.46 | $41.41 | 23,563 |
2017-10-04 | $49.47 | $49.49 | $49.39 | $49.43 | $41.38 | 16,818 |
2017-10-03 | $49.53 | $49.63 | $49.41 | $49.63 | $41.55 | 25,840 |
2017-10-02 | $49.38 | $49.48 | $49.30 | $49.42 | $41.38 | 10,771 |
2017-09-29 | $49.35 | $49.59 | $49.30 | $49.52 | $41.46 | 12,648 |
2017-09-28 | $49.18 | $49.31 | $49.14 | $49.14 | $41.14 | 52,235 |
2017-09-27 | $49.10 | $49.26 | $49.04 | $49.21 | $41.20 | 13,101 |
2017-09-26 | $49.20 | $49.27 | $49.01 | $49.15 | $41.15 | 36,575 |
2017-09-25 | $49.62 | $49.72 | $49.45 | $49.55 | $41.24 | 16,527 |
2017-09-22 | $49.84 | $49.87 | $49.73 | $49.76 | $41.42 | 18,242 |
2017-09-21 | $49.56 | $49.73 | $49.56 | $49.66 | $41.33 | 9,281 |
2017-09-20 | $49.74 | $49.92 | $49.49 | $49.73 | $41.39 | 21,225 |
2017-09-19 | $49.79 | $49.82 | $49.67 | $49.75 | $41.41 | 45,371 |
2017-09-18 | $49.62 | $49.66 | $49.44 | $49.56 | $41.25 | 29,679 |
2017-09-15 | $49.44 | $49.50 | $49.40 | $49.48 | $41.19 | 7,666 |
2017-09-14 | $49.25 | $49.46 | $49.25 | $49.41 | $41.13 | 18,974 |
2017-09-13 | $49.54 | $49.54 | $49.27 | $49.36 | $41.08 | 11,332 |
2017-09-12 | $49.62 | $49.62 | $49.51 | $49.52 | $41.21 | 32,048 |
2017-09-11 | $49.26 | $49.53 | $49.26 | $49.44 | $41.15 | 19,148 |
2017-09-08 | $49.19 | $49.21 | $49.05 | $49.05 | $40.82 | 12,470 |
2017-09-07 | $49.17 | $49.17 | $48.98 | $49.11 | $40.88 | 16,218 |
2017-09-06 | $48.65 | $48.80 | $48.64 | $48.75 | $40.58 | 26,179 |
2017-09-05 | $48.59 | $48.61 | $48.23 | $48.40 | $40.29 | 20,583 |
2017-09-01 | $48.79 | $48.79 | $48.61 | $48.67 | $40.51 | 30,039 |
2017-08-31 | $48.45 | $48.66 | $48.42 | $48.58 | $40.44 | 19,267 |
2017-08-30 | $48.27 | $48.34 | $48.24 | $48.24 | $40.15 | 31,222 |
2017-08-29 | $48.23 | $48.47 | $48.14 | $48.31 | $40.21 | 61,827 |
2017-08-28 | $48.64 | $48.64 | $48.49 | $48.50 | $40.37 | 11,043 |
2017-08-25 | $48.45 | $48.66 | $48.39 | $48.59 | $40.44 | 11,511 |
2017-08-24 | $48.38 | $48.38 | $48.24 | $48.25 | $40.16 | 25,629 |
2017-08-23 | $48.18 | $48.36 | $48.18 | $48.33 | $40.23 | 24,784 |
2017-08-22 | $48.22 | $48.34 | $48.22 | $48.25 | $40.16 | 67,165 |
2017-08-21 | $48.11 | $48.15 | $48.02 | $48.14 | $40.07 | 44,874 |
2017-08-18 | $47.97 | $48.17 | $47.93 | $48.04 | $39.99 | 15,055 |
2017-08-17 | $48.32 | $48.40 | $47.97 | $47.99 | $39.94 | 12,621 |
2017-08-16 | $48.48 | $48.61 | $48.44 | $48.52 | $40.39 | 39,635 |
2017-08-15 | $48.33 | $48.33 | $48.15 | $48.31 | $40.21 | 12,469 |
2017-08-14 | $48.45 | $48.54 | $48.35 | $48.35 | $40.24 | 19,751 |
2017-08-11 | $48.13 | $48.25 | $48.02 | $48.10 | $40.03 | 82,709 |
2017-08-10 | $48.48 | $48.48 | $48.07 | $48.11 | $40.04 | 15,983 |
2017-08-09 | $48.58 | $48.78 | $48.54 | $48.77 | $40.59 | 13,613 |
2017-08-08 | $48.98 | $49.02 | $48.73 | $48.79 | $40.61 | 16,296 |
2017-08-07 | $48.90 | $49.00 | $48.90 | $48.97 | $40.76 | 9,197 |
2017-08-04 | $48.98 | $49.06 | $48.80 | $48.95 | $40.74 | 16,052 |
2017-08-03 | $48.93 | $48.99 | $48.84 | $48.86 | $40.67 | 32,730 |
2017-08-02 | $48.94 | $48.98 | $48.82 | $48.91 | $40.71 | 33,458 |
2017-08-01 | $48.91 | $48.99 | $48.82 | $48.82 | $40.64 | 28,685 |
2017-07-31 | $48.57 | $48.67 | $48.55 | $48.59 | $40.44 | 30,425 |
2017-07-28 | $48.28 | $48.51 | $48.28 | $48.50 | $40.37 | 17,079 |
2017-07-27 | $48.65 | $48.65 | $48.30 | $48.40 | $40.28 | 9,242 |
2017-07-26 | $48.40 | $48.58 | $48.29 | $48.50 | $40.37 | 15,762 |
2017-07-25 | $48.45 | $48.45 | $48.18 | $48.22 | $40.14 | 26,658 |
2017-07-24 | $48.05 | $48.13 | $47.94 | $48.12 | $40.05 | 8,864 |
2017-07-21 | $48.10 | $48.26 | $48.06 | $48.25 | $40.16 | 12,749 |
2017-07-20 | $48.36 | $48.50 | $48.33 | $48.43 | $40.31 | 21,773 |
2017-07-19 | $48.14 | $48.25 | $48.12 | $48.25 | $40.16 | 29,517 |
2017-07-18 | $48.05 | $48.05 | $47.92 | $48.05 | $39.99 | 68,134 |
2017-07-17 | $48.11 | $48.11 | $47.98 | $48.04 | $39.99 | 11,637 |
2017-07-14 | $48.00 | $48.18 | $47.90 | $48.15 | $40.08 | 37,433 |
2017-07-13 | $47.76 | $47.85 | $47.66 | $47.85 | $39.83 | 8,283 |
2017-07-12 | $47.57 | $47.74 | $47.57 | $47.71 | $39.71 | 21,796 |
2017-07-11 | $47.08 | $47.29 | $46.99 | $47.22 | $39.30 | 31,005 |
2017-07-10 | $47.01 | $47.21 | $47.01 | $47.12 | $39.22 | 24,184 |
2017-07-07 | $46.91 | $47.12 | $46.87 | $47.11 | $39.21 | 9,101 |
2017-07-06 | $47.00 | $47.12 | $46.90 | $46.97 | $39.10 | 26,012 |
2017-07-05 | $47.17 | $47.29 | $47.06 | $47.27 | $39.35 | 16,172 |
2017-07-03 | $47.27 | $47.42 | $47.27 | $47.30 | $39.37 | 12,779 |
2017-06-30 | $47.41 | $47.41 | $47.05 | $47.27 | $39.35 | 14,735 |
2017-06-29 | $47.70 | $47.70 | $47.17 | $47.24 | $39.32 | 46,916 |
2017-06-28 | $47.51 | $47.80 | $47.50 | $47.76 | $39.76 | 26,252 |
2017-06-27 | $47.32 | $47.45 | $47.28 | $47.36 | $39.42 | 66,250 |
2017-06-26 | $47.51 | $47.51 | $47.23 | $47.26 | $39.34 | 145,773 |
2017-06-23 | $47.74 | $47.94 | $47.74 | $47.92 | $39.26 | 34,693 |
2017-06-22 | $47.72 | $47.85 | $47.72 | $47.74 | $39.11 | 21,039 |
2017-06-21 | $47.68 | $47.83 | $47.64 | $47.77 | $39.14 | 14,137 |
2017-06-20 | $48.09 | $48.11 | $47.77 | $47.80 | $39.16 | 12,681 |
2017-06-19 | $48.34 | $48.42 | $48.30 | $48.36 | $39.62 | 40,745 |
2017-06-16 | $47.98 | $48.23 | $47.91 | $48.23 | $39.51 | 41,354 |
2017-06-15 | $47.55 | $47.77 | $47.51 | $47.77 | $39.14 | 48,773 |
2017-06-14 | $48.57 | $48.57 | $48.05 | $48.13 | $39.43 | 23,063 |
2017-06-13 | $48.27 | $48.35 | $48.19 | $48.32 | $39.59 | 23,184 |
2017-06-12 | $48.01 | $48.02 | $47.88 | $47.96 | $39.29 | 14,370 |
2017-06-09 | $48.15 | $48.26 | $48.00 | $48.14 | $39.44 | 36,037 |
2017-06-08 | $48.19 | $48.31 | $48.16 | $48.30 | $39.57 | 17,441 |
2017-06-07 | $48.52 | $48.57 | $48.24 | $48.43 | $39.68 | 8,213 |
2017-06-06 | $48.37 | $48.47 | $48.37 | $48.41 | $39.66 | 56,653 |
2017-06-05 | $48.52 | $48.57 | $48.48 | $48.54 | $39.77 | 18,766 |
2017-06-02 | $48.62 | $48.80 | $48.60 | $48.77 | $39.96 | 22,757 |
2017-06-01 | $48.27 | $48.45 | $48.26 | $48.45 | $39.69 | 17,961 |
2017-05-31 | $48.31 | $48.36 | $48.13 | $48.19 | $39.48 | 20,026 |
2017-05-30 | $48.00 | $48.11 | $47.98 | $48.09 | $39.40 | 64,831 |
2017-05-26 | $48.00 | $48.13 | $48.00 | $48.11 | $39.41 | 10,235 |
2017-05-25 | $48.40 | $48.46 | $48.26 | $48.34 | $39.60 | 13,855 |
2017-05-24 | $48.27 | $48.39 | $48.19 | $48.35 | $39.61 | 19,219 |
2017-05-23 | $48.41 | $48.52 | $48.27 | $48.32 | $39.59 | 28,222 |
2017-05-22 | $48.40 | $48.44 | $48.28 | $48.35 | $39.61 | 9,609 |
2017-05-19 | $48.13 | $48.28 | $48.11 | $48.22 | $39.50 | 16,188 |
2017-05-18 | $47.55 | $47.73 | $47.49 | $47.73 | $39.10 | 33,989 |
2017-05-17 | $47.99 | $48.02 | $47.68 | $47.68 | $39.06 | 25,131 |
2017-05-16 | $48.16 | $48.27 | $48.16 | $48.26 | $39.54 | 52,421 |
2017-05-15 | $47.66 | $47.84 | $47.66 | $47.84 | $39.19 | 51,034 |
2017-05-12 | $47.26 | $47.51 | $47.26 | $47.48 | $38.90 | 10,407 |
2017-05-11 | $47.09 | $47.22 | $46.97 | $47.22 | $38.69 | 29,281 |
2017-05-10 | $47.26 | $47.27 | $47.17 | $47.20 | $38.67 | 113,331 |
2017-05-09 | $47.26 | $47.28 | $47.08 | $47.17 | $38.64 | 20,772 |
2017-05-08 | $47.36 | $47.36 | $47.19 | $47.30 | $38.75 | 25,106 |
2017-05-05 | $47.27 | $47.74 | $47.27 | $47.72 | $39.10 | 60,878 |
2017-05-04 | $46.91 | $47.18 | $46.81 | $47.18 | $38.65 | 34,853 |
2017-05-03 | $46.55 | $46.69 | $46.51 | $46.61 | $38.19 | 22,561 |
2017-05-02 | $46.61 | $46.75 | $46.56 | $46.72 | $38.28 | 35,432 |
2017-05-01 | $46.57 | $46.62 | $46.43 | $46.55 | $38.14 | 22,380 |
2017-04-28 | $46.38 | $46.48 | $46.32 | $46.35 | $37.97 | 18,985 |
2017-04-27 | $46.38 | $46.43 | $46.26 | $46.38 | $38.00 | 25,345 |
2017-04-26 | $46.39 | $46.57 | $46.38 | $46.42 | $38.03 | 14,079 |
2017-04-25 | $46.42 | $46.64 | $46.42 | $46.57 | $38.15 | 72,117 |
2017-04-24 | $46.12 | $46.32 | $46.12 | $46.26 | $37.90 | 24,177 |
2017-04-21 | $44.99 | $45.01 | $44.86 | $44.96 | $36.83 | 15,409 |
2017-04-20 | $44.96 | $45.11 | $44.95 | $44.95 | $36.83 | 21,540 |
2017-04-19 | $44.84 | $44.84 | $44.57 | $44.57 | $36.51 | 13,313 |
2017-04-18 | $44.70 | $44.83 | $44.58 | $44.79 | $36.69 | 11,787 |
2017-04-17 | $45.02 | $45.20 | $45.01 | $45.12 | $36.97 | 15,807 |
2017-04-13 | $44.95 | $45.00 | $44.81 | $44.86 | $36.75 | 36,897 |
2017-04-12 | $45.14 | $45.24 | $45.04 | $45.24 | $37.06 | 17,182 |
2017-04-11 | $45.25 | $45.31 | $44.97 | $45.31 | $37.12 | 38,546 |
2017-04-10 | $45.02 | $45.11 | $45.00 | $45.05 | $36.91 | 28,248 |
2017-04-07 | $45.08 | $45.15 | $45.05 | $45.06 | $36.92 | 8,649 |
2017-04-06 | $45.19 | $45.26 | $45.09 | $45.19 | $37.02 | 26,176 |
2017-04-05 | $45.36 | $45.46 | $45.09 | $45.15 | $36.99 | 39,018 |
2017-04-04 | $45.15 | $45.37 | $45.08 | $45.35 | $37.15 | 22,555 |
2017-04-03 | $45.39 | $45.44 | $45.07 | $45.35 | $37.15 | 13,541 |
2017-03-31 | $45.37 | $45.55 | $45.31 | $45.40 | $37.19 | 21,511 |
2017-03-30 | $45.59 | $45.67 | $45.44 | $45.44 | $37.23 | 64,394 |
2017-03-29 | $45.40 | $45.67 | $45.40 | $45.63 | $37.38 | 31,332 |
2017-03-28 | $45.53 | $45.76 | $45.52 | $45.70 | $37.44 | 32,351 |
2017-03-27 | $45.33 | $45.53 | $45.27 | $45.50 | $37.28 | 23,817 |
2017-03-24 | $45.55 | $45.63 | $45.49 | $45.52 | $37.10 | 26,188 |
2017-03-23 | $45.23 | $45.57 | $45.23 | $45.43 | $37.03 | 27,558 |
2017-03-22 | $45.26 | $45.43 | $45.22 | $45.42 | $37.02 | 18,656 |
2017-03-21 | $46.00 | $46.00 | $45.39 | $45.39 | $37.00 | 33,438 |
2017-03-20 | $45.61 | $45.66 | $45.49 | $45.58 | $37.15 | 31,655 |
2017-03-17 | $45.65 | $45.71 | $45.50 | $45.61 | $37.17 | 14,062 |
2017-03-16 | $45.46 | $45.54 | $45.38 | $45.51 | $37.09 | 25,143 |
2017-03-15 | $44.67 | $45.22 | $44.67 | $45.17 | $36.82 | 19,646 |
2017-03-14 | $44.60 | $44.61 | $44.52 | $44.57 | $36.33 | 48,165 |
2017-03-13 | $44.92 | $44.97 | $44.87 | $44.97 | $36.65 | 34,264 |
2017-03-10 | $44.75 | $44.81 | $44.63 | $44.76 | $36.48 | 19,806 |
2017-03-09 | $44.38 | $44.40 | $44.27 | $44.39 | $36.18 | 14,889 |
2017-03-08 | $44.34 | $44.39 | $44.22 | $44.23 | $36.05 | 11,803 |
2017-03-07 | $44.40 | $44.49 | $44.29 | $44.42 | $36.20 | 20,161 |
2017-03-06 | $44.59 | $44.59 | $44.43 | $44.56 | $36.32 | 15,668 |
2017-03-03 | $44.50 | $44.77 | $44.48 | $44.69 | $36.42 | 41,430 |
2017-03-02 | $44.41 | $44.49 | $44.33 | $44.35 | $36.15 | 37,612 |
2017-03-01 | $44.49 | $44.75 | $44.48 | $44.60 | $36.35 | 45,074 |
2017-02-28 | $44.16 | $44.27 | $44.07 | $44.12 | $35.96 | 12,972 |
2017-02-27 | $44.02 | $44.26 | $44.02 | $44.17 | $36.00 | 20,267 |
2017-02-24 | $44.07 | $44.22 | $44.05 | $44.18 | $36.01 | 15,087 |
2017-02-23 | $44.63 | $44.63 | $44.43 | $44.52 | $36.29 | 17,839 |
2017-02-22 | $44.22 | $44.49 | $44.22 | $44.47 | $36.25 | 15,776 |
2017-02-21 | $44.34 | $44.48 | $44.32 | $44.48 | $36.25 | 35,022 |
2017-02-17 | $44.29 | $44.40 | $44.24 | $44.36 | $36.16 | 20,167 |
2017-02-16 | $44.53 | $44.56 | $44.43 | $44.56 | $36.32 | 24,846 |
2017-02-15 | $44.11 | $44.45 | $44.11 | $44.41 | $36.20 | 20,570 |
2017-02-14 | $44.20 | $44.24 | $44.03 | $44.21 | $36.03 | 14,040 |
2017-02-13 | $44.33 | $44.39 | $44.25 | $44.29 | $36.10 | 43,893 |
2017-02-10 | $43.97 | $44.16 | $43.97 | $44.08 | $35.93 | 19,975 |
2017-02-09 | $43.99 | $44.08 | $43.95 | $44.01 | $35.87 | 9,753 |
2017-02-08 | $43.66 | $43.87 | $43.61 | $43.86 | $35.75 | 12,054 |
2017-02-07 | $43.79 | $43.80 | $43.70 | $43.74 | $35.65 | 37,765 |
2017-02-06 | $43.85 | $43.93 | $43.78 | $43.92 | $35.80 | 20,248 |
2017-02-03 | $44.22 | $44.30 | $44.15 | $44.19 | $36.02 | 16,384 |
2017-02-02 | $44.16 | $44.16 | $43.96 | $44.08 | $35.93 | 18,661 |
2017-02-01 | $44.21 | $44.21 | $43.93 | $44.10 | $35.94 | 39,484 |
2017-01-31 | $43.94 | $44.08 | $43.79 | $43.96 | $35.83 | 36,765 |
2017-01-30 | $43.74 | $43.87 | $43.67 | $43.86 | $35.75 | 17,931 |
2017-01-27 | $44.27 | $44.27 | $44.14 | $44.19 | $36.02 | 20,839 |
2017-01-26 | $44.43 | $44.46 | $44.27 | $44.32 | $36.12 | 42,144 |
2017-01-25 | $44.41 | $44.56 | $44.34 | $44.56 | $36.32 | 30,160 |
2017-01-24 | $43.96 | $44.12 | $43.91 | $44.10 | $35.94 | 29,317 |
2017-01-23 | $43.86 | $43.97 | $43.72 | $43.97 | $35.84 | 18,200 |
2017-01-20 | $43.86 | $43.89 | $43.78 | $43.86 | $35.75 | 12,698 |
2017-01-19 | $43.79 | $43.79 | $43.57 | $43.71 | $35.63 | 11,502 |
2017-01-18 | $43.86 | $43.91 | $43.73 | $43.81 | $35.71 | 17,241 |
2017-01-17 | $44.03 | $44.03 | $43.91 | $43.95 | $35.82 | 23,708 |
2017-01-13 | $44.04 | $44.12 | $43.99 | $44.09 | $35.94 | 26,782 |
2017-01-12 | $43.92 | $43.95 | $43.81 | $43.95 | $35.82 | 20,718 |
2017-01-11 | $43.52 | $43.86 | $43.48 | $43.83 | $35.72 | 29,992 |
2017-01-10 | $43.67 | $43.78 | $43.59 | $43.63 | $35.56 | 42,195 |
2017-01-09 | $43.48 | $43.67 | $43.46 | $43.62 | $35.55 | 49,312 |
2017-01-06 | $43.71 | $43.82 | $43.69 | $43.71 | $35.63 | 16,799 |
2017-01-05 | $43.73 | $44.00 | $43.73 | $43.91 | $35.79 | 14,846 |
2017-01-04 | $43.33 | $43.55 | $43.28 | $43.55 | $35.50 | 52,899 |
2017-01-03 | $42.99 | $43.11 | $42.94 | $43.06 | $35.10 | 44,640 |
2016-12-30 | $43.07 | $43.07 | $42.74 | $42.82 | $34.90 | 27,939 |
2016-12-29 | $42.69 | $42.78 | $42.63 | $42.73 | $34.83 | 105,014 |
2016-12-28 | $42.62 | $42.62 | $42.45 | $42.45 | $34.60 | 33,082 |
2016-12-27 | $42.64 | $42.76 | $42.62 | $42.65 | $34.76 | 79,995 |
2016-12-23 | $42.56 | $42.70 | $42.56 | $42.70 | $34.80 | 94,621 |
2016-12-22 | $43.08 | $43.12 | $42.95 | $43.01 | $34.79 | 24,540 |
2016-12-21 | $43.05 | $43.13 | $43.01 | $43.07 | $34.83 | 56,961 |
2016-12-20 | $42.95 | $43.15 | $42.95 | $43.05 | $34.82 | 43,876 |
2016-12-19 | $42.95 | $43.13 | $42.92 | $42.95 | $34.74 | 52,284 |
2016-12-16 | $43.00 | $43.13 | $42.91 | $43.00 | $34.78 | 34,014 |
2016-12-15 | $42.94 | $43.04 | $42.89 | $42.97 | $34.75 | 22,513 |
2016-12-14 | $43.66 | $43.81 | $43.06 | $43.11 | $34.87 | 33,745 |
2016-12-13 | $43.60 | $43.85 | $43.60 | $43.79 | $35.42 | 31,364 |
2016-12-12 | $43.24 | $43.38 | $43.23 | $43.24 | $34.97 | 40,884 |
2016-12-09 | $43.17 | $43.36 | $43.17 | $43.33 | $35.04 | 23,008 |
2016-12-08 | $43.21 | $43.28 | $43.07 | $43.18 | $34.92 | 36,066 |
2016-12-07 | $42.77 | $43.34 | $42.77 | $43.25 | $34.98 | 41,461 |
2016-12-06 | $42.25 | $42.61 | $42.24 | $42.61 | $34.46 | 29,856 |
2016-12-05 | $41.95 | $42.26 | $41.95 | $42.24 | $34.16 | 27,727 |
2016-12-02 | $41.61 | $41.88 | $41.58 | $41.77 | $33.78 | 61,068 |
2016-12-01 | $41.68 | $41.78 | $41.60 | $41.66 | $33.69 | 27,724 |
2016-11-30 | $41.81 | $41.86 | $41.64 | $41.71 | $33.73 | 24,281 |
2016-11-29 | $41.46 | $41.72 | $41.36 | $41.63 | $33.67 | 48,539 |
2016-11-28 | $41.53 | $41.58 | $41.41 | $41.41 | $33.49 | 372,728 |
2016-11-25 | $41.71 | $41.75 | $41.68 | $41.75 | $33.77 | 6,390 |
2016-11-23 | $41.26 | $41.55 | $41.24 | $41.55 | $33.61 | 13,302 |
2016-11-22 | $41.75 | $41.75 | $41.58 | $41.72 | $33.74 | 78,074 |
2016-11-21 | $41.41 | $41.59 | $41.39 | $41.59 | $33.64 | 31,473 |
2016-11-18 | $41.32 | $41.34 | $41.16 | $41.23 | $33.35 | 64,831 |
2016-11-17 | $41.68 | $41.78 | $41.58 | $41.70 | $33.73 | 21,824 |
2016-11-16 | $41.54 | $41.61 | $41.45 | $41.46 | $33.53 | 29,519 |
2016-11-15 | $41.64 | $41.99 | $41.64 | $41.99 | $33.96 | 92,397 |
2016-11-14 | $41.58 | $41.72 | $41.53 | $41.72 | $33.74 | 14,633 |
2016-11-11 | $42.00 | $42.03 | $41.75 | $41.93 | $33.91 | 34,693 |
2016-11-10 | $42.41 | $42.43 | $41.94 | $42.24 | $34.17 | 83,163 |
2016-11-09 | $41.92 | $42.52 | $41.92 | $42.43 | $34.31 | 19,657 |
2016-11-08 | $42.11 | $42.49 | $42.06 | $42.38 | $34.28 | 22,819 |
2016-11-07 | $42.10 | $42.19 | $42.05 | $42.18 | $34.11 | 29,276 |
2016-11-04 | $41.62 | $41.75 | $41.55 | $41.56 | $33.61 | 29,425 |
2016-11-03 | $42.16 | $42.18 | $41.90 | $41.95 | $33.93 | 35,861 |
2016-11-02 | $42.29 | $42.29 | $41.94 | $41.98 | $33.95 | 46,668 |
2016-11-01 | $42.63 | $42.65 | $42.24 | $42.37 | $34.27 | 24,349 |
2016-10-31 | $42.44 | $42.55 | $42.37 | $42.50 | $34.37 | 24,172 |
2016-10-28 | $42.45 | $42.65 | $42.44 | $42.50 | $34.37 | 12,906 |
2016-10-27 | $42.64 | $42.69 | $42.51 | $42.57 | $34.43 | 15,103 |
2016-10-26 | $42.54 | $42.72 | $42.47 | $42.54 | $34.41 | 12,973 |
2016-10-25 | $42.68 | $42.79 | $42.61 | $42.74 | $34.57 | 15,692 |
2016-10-24 | $42.86 | $42.91 | $42.65 | $42.73 | $34.56 | 16,180 |
2016-10-21 | $42.51 | $42.76 | $42.51 | $42.74 | $34.57 | 21,896 |
2016-10-20 | $42.76 | $42.93 | $42.68 | $42.85 | $34.66 | 9,846 |
2016-10-19 | $42.75 | $42.91 | $42.74 | $42.78 | $34.60 | 17,419 |
2016-10-18 | $42.78 | $42.78 | $42.62 | $42.68 | $34.52 | 29,213 |
2016-10-17 | $42.28 | $42.37 | $42.18 | $42.25 | $34.17 | 31,686 |
2016-10-14 | $42.61 | $42.74 | $42.42 | $42.43 | $34.32 | 20,645 |
2016-10-13 | $41.91 | $42.36 | $41.81 | $42.27 | $34.19 | 40,602 |
2016-10-12 | $42.55 | $42.59 | $42.40 | $42.55 | $34.41 | 20,068 |
2016-10-11 | $43.06 | $43.06 | $42.45 | $42.58 | $34.44 | 33,259 |
2016-10-10 | $43.17 | $43.36 | $43.17 | $43.22 | $34.96 | 27,053 |
2016-10-07 | $43.09 | $43.17 | $42.77 | $43.05 | $34.82 | 19,351 |
2016-10-06 | $43.26 | $43.27 | $43.11 | $43.23 | $34.96 | 22,586 |
2016-10-05 | $43.29 | $43.52 | $43.29 | $43.49 | $35.17 | 34,008 |
2016-10-04 | $43.47 | $43.48 | $43.00 | $43.17 | $34.92 | 18,533 |
2016-10-03 | $43.18 | $43.22 | $43.09 | $43.14 | $34.89 | 16,641 |
2016-09-30 | $42.96 | $43.37 | $42.91 | $43.25 | $34.98 | 58,701 |
2016-09-29 | $43.42 | $43.48 | $42.75 | $42.92 | $34.71 | 86,832 |
2016-09-28 | $43.15 | $43.36 | $42.92 | $43.35 | $35.06 | 15,264 |
2016-09-27 | $42.62 | $42.97 | $42.62 | $42.90 | $34.69 | 19,668 |
2016-09-26 | $42.87 | $42.99 | $42.82 | $42.85 | $34.66 | 47,275 |
2016-09-23 | $43.46 | $43.57 | $43.45 | $43.48 | $34.99 | 9,309 |
2016-09-22 | $44.00 | $44.11 | $43.79 | $43.87 | $35.31 | 18,915 |
2016-09-21 | $42.96 | $43.38 | $42.86 | $43.38 | $34.91 | 10,902 |
2016-09-20 | $42.80 | $42.81 | $42.63 | $42.67 | $34.34 | 23,140 |
2016-09-19 | $42.59 | $42.71 | $42.42 | $42.47 | $34.18 | 25,026 |
2016-09-16 | $42.33 | $42.33 | $42.13 | $42.27 | $34.02 | 11,701 |
2016-09-15 | $42.48 | $42.94 | $42.48 | $42.83 | $34.47 | 58,416 |
2016-09-14 | $42.54 | $42.65 | $42.39 | $42.46 | $34.17 | 45,306 |
2016-09-13 | $42.96 | $42.98 | $42.44 | $42.58 | $34.27 | 24,296 |
2016-09-12 | $42.81 | $43.60 | $42.81 | $43.56 | $35.06 | 29,621 |
2016-09-09 | $43.73 | $43.73 | $43.26 | $43.28 | $34.83 | 24,335 |
2016-09-08 | $44.16 | $44.17 | $43.99 | $44.09 | $35.48 | 15,374 |
2016-09-07 | $44.17 | $44.20 | $43.98 | $44.08 | $35.48 | 31,658 |
2016-09-06 | $43.93 | $44.07 | $43.85 | $44.05 | $35.45 | 36,702 |
2016-09-02 | $43.64 | $43.84 | $43.64 | $43.80 | $35.25 | 15,133 |
2016-09-01 | $43.17 | $43.22 | $42.94 | $43.17 | $34.74 | 12,961 |
2016-08-31 | $43.04 | $43.13 | $42.82 | $42.98 | $34.59 | 13,247 |
2016-08-30 | $43.21 | $43.21 | $43.00 | $43.07 | $34.66 | 32,454 |
2016-08-29 | $42.84 | $43.12 | $42.84 | $43.10 | $34.69 | 13,735 |
2016-08-26 | $43.35 | $43.66 | $42.78 | $42.94 | $34.56 | 668,857 |
2016-08-25 | $43.25 | $43.34 | $43.15 | $43.20 | $34.77 | 28,975 |
2016-08-24 | $43.49 | $43.55 | $43.34 | $43.36 | $34.90 | 22,804 |
2016-08-23 | $43.48 | $43.60 | $43.42 | $43.45 | $34.97 | 29,850 |
2016-08-22 | $43.12 | $43.29 | $43.05 | $43.26 | $34.82 | 30,051 |
2016-08-19 | $43.25 | $43.33 | $43.01 | $43.33 | $34.87 | 18,574 |
2016-08-18 | $43.41 | $43.64 | $43.34 | $43.62 | $35.11 | 22,819 |
2016-08-17 | $43.34 | $43.46 | $43.11 | $43.44 | $34.96 | 19,278 |
2016-08-16 | $43.42 | $43.51 | $43.40 | $43.40 | $34.93 | 17,538 |
2016-08-15 | $43.39 | $43.54 | $43.39 | $43.43 | $34.95 | 16,323 |
2016-08-12 | $43.40 | $43.43 | $43.23 | $43.28 | $34.83 | 11,166 |
2016-08-11 | $43.26 | $43.48 | $43.26 | $43.42 | $34.95 | 5,739 |
2016-08-10 | $43.22 | $43.22 | $43.00 | $43.03 | $34.63 | 21,278 |
2016-08-09 | $42.80 | $43.09 | $42.80 | $42.91 | $34.54 | 10,977 |
2016-08-08 | $42.66 | $42.66 | $42.53 | $42.56 | $34.25 | 36,513 |
2016-08-05 | $42.29 | $42.55 | $42.29 | $42.48 | $34.19 | 16,123 |
2016-08-04 | $42.10 | $42.26 | $42.08 | $42.21 | $33.97 | 17,125 |
2016-08-03 | $41.81 | $41.99 | $41.81 | $41.99 | $33.80 | 14,370 |
2016-08-02 | $42.28 | $42.28 | $41.94 | $42.07 | $33.86 | 27,496 |
2016-08-01 | $42.62 | $42.62 | $42.27 | $42.31 | $34.06 | 23,771 |
2016-07-29 | $42.51 | $42.75 | $42.50 | $42.73 | $34.39 | 20,407 |
2016-07-28 | $42.29 | $42.29 | $42.10 | $42.27 | $34.02 | 14,087 |
2016-07-27 | $42.42 | $42.49 | $42.08 | $42.36 | $34.09 | 14,766 |
2016-07-26 | $42.14 | $42.23 | $42.08 | $42.20 | $33.96 | 9,847 |
2016-07-25 | $42.14 | $42.14 | $41.92 | $41.98 | $33.79 | 20,371 |
2016-07-22 | $42.11 | $42.16 | $42.03 | $42.14 | $33.92 | 41,609 |
2016-07-21 | $42.06 | $42.21 | $41.98 | $42.04 | $33.84 | 17,330 |
2016-07-20 | $42.00 | $42.16 | $41.96 | $42.12 | $33.90 | 24,574 |
2016-07-19 | $41.80 | $41.85 | $41.68 | $41.71 | $33.57 | 17,021 |
2016-07-18 | $42.12 | $42.29 | $42.12 | $42.17 | $33.94 | 26,480 |
2016-07-15 | $42.29 | $42.29 | $42.08 | $42.16 | $33.93 | 17,806 |
2016-07-14 | $42.46 | $42.50 | $42.31 | $42.38 | $34.11 | 42,149 |
2016-07-13 | $42.13 | $42.15 | $41.92 | $41.99 | $33.79 | 39,587 |
2016-07-12 | $42.04 | $42.18 | $41.94 | $42.01 | $33.81 | 24,390 |
2016-07-11 | $41.35 | $41.55 | $41.35 | $41.39 | $33.31 | 39,698 |
2016-07-08 | $40.80 | $40.93 | $40.68 | $40.92 | $32.93 | 37,571 |
2016-07-07 | $40.56 | $40.62 | $40.12 | $40.26 | $32.40 | 15,622 |
2016-07-06 | $39.99 | $40.43 | $39.81 | $40.43 | $32.54 | 25,832 |
2016-07-05 | $40.78 | $40.78 | $40.42 | $40.49 | $32.59 | 29,958 |
2016-07-01 | $41.43 | $41.55 | $41.38 | $41.42 | $33.34 | 10,988 |
2016-06-30 | $40.84 | $41.42 | $40.80 | $41.39 | $33.31 | 48,492 |
2016-06-29 | $40.55 | $40.83 | $40.53 | $40.67 | $32.73 | 26,382 |
2016-06-28 | $39.68 | $39.82 | $39.39 | $39.82 | $32.05 | 89,157 |
2016-06-27 | $39.01 | $39.01 | $38.28 | $38.78 | $31.21 | 43,502 |
2016-06-24 | $39.58 | $40.42 | $39.41 | $39.41 | $31.72 | 70,834 |
2016-06-23 | $43.10 | $43.50 | $42.78 | $43.44 | $34.96 | 64,845 |
2016-06-22 | $42.43 | $42.65 | $42.22 | $42.22 | $33.98 | 49,317 |
2016-06-21 | $42.16 | $42.49 | $42.03 | $42.23 | $33.99 | 95,721 |
2016-06-20 | $42.08 | $42.11 | $41.80 | $41.83 | $33.67 | 123,741 |
2016-06-17 | $41.42 | $41.69 | $41.13 | $41.67 | $32.93 | 19,230 |
2016-06-16 | $40.39 | $41.22 | $40.25 | $41.20 | $32.56 | 28,936 |
2016-06-15 | $41.06 | $41.25 | $40.93 | $41.01 | $32.41 | 43,876 |
2016-06-14 | $41.06 | $41.10 | $40.61 | $40.81 | $32.25 | 149,012 |
2016-06-13 | $41.57 | $41.86 | $41.37 | $41.46 | $32.77 | 36,719 |
2016-06-10 | $42.44 | $42.44 | $41.97 | $42.11 | $33.28 | 15,420 |
2016-06-09 | $43.40 | $43.48 | $43.19 | $43.28 | $34.20 | 33,130 |
2016-06-08 | $43.89 | $44.00 | $43.83 | $43.86 | $34.66 | 41,289 |
2016-06-07 | $43.82 | $43.93 | $43.73 | $43.75 | $34.58 | 39,909 |
2016-06-06 | $43.36 | $43.53 | $43.34 | $43.46 | $34.35 | 21,939 |
2016-06-03 | $42.93 | $43.15 | $42.78 | $43.11 | $34.07 | 22,954 |
2016-06-02 | $42.57 | $42.86 | $42.57 | $42.81 | $33.83 | 32,829 |
2016-06-01 | $42.69 | $42.89 | $42.66 | $42.85 | $33.86 | 27,776 |
2016-05-31 | $43.37 | $43.37 | $42.77 | $42.89 | $33.90 | 20,711 |
2016-05-27 | $43.24 | $43.24 | $43.05 | $43.10 | $34.06 | 7,929 |
2016-05-26 | $43.22 | $43.34 | $43.14 | $43.19 | $34.13 | 22,650 |
2016-05-25 | $42.90 | $43.22 | $42.90 | $43.11 | $34.07 | 23,418 |
2016-05-24 | $42.31 | $42.61 | $42.31 | $42.57 | $33.64 | 18,972 |
2016-05-23 | $41.97 | $42.05 | $41.85 | $41.92 | $33.13 | 64,124 |
2016-05-20 | $42.07 | $42.22 | $42.02 | $42.09 | $33.26 | 43,849 |
2016-05-19 | $41.88 | $41.88 | $41.65 | $41.85 | $33.07 | 12,212 |
2016-05-18 | $42.13 | $42.55 | $42.03 | $42.15 | $33.31 | 17,690 |
2016-05-17 | $42.25 | $42.49 | $42.06 | $42.15 | $33.31 | 41,214 |
2016-05-16 | $42.04 | $42.45 | $42.04 | $42.39 | $33.50 | 7,178 |
2016-05-13 | $42.02 | $42.26 | $41.82 | $41.91 | $33.12 | 44,592 |
2016-05-12 | $42.88 | $42.88 | $42.29 | $42.38 | $33.49 | 39,682 |
2016-05-11 | $42.54 | $42.67 | $42.38 | $42.45 | $33.55 | 20,602 |
2016-05-10 | $42.41 | $42.74 | $42.41 | $42.74 | $33.78 | 37,630 |
2016-05-09 | $42.30 | $42.43 | $42.18 | $42.19 | $33.34 | 14,172 |
2016-05-06 | $41.88 | $42.36 | $41.88 | $42.27 | $33.41 | 26,537 |
2016-05-05 | $42.22 | $42.31 | $42.12 | $42.19 | $33.34 | 21,067 |
2016-05-04 | $42.35 | $42.44 | $42.14 | $42.28 | $33.41 | 42,793 |
2016-05-03 | $43.09 | $43.15 | $42.83 | $42.85 | $33.86 | 52,185 |
2016-05-02 | $43.61 | $43.68 | $43.46 | $43.65 | $34.50 | 22,692 |
2016-04-29 | $43.48 | $43.48 | $43.11 | $43.30 | $34.22 | 13,962 |
2016-04-28 | $43.53 | $43.82 | $43.43 | $43.47 | $34.35 | 26,393 |
2016-04-27 | $43.72 | $43.96 | $43.71 | $43.89 | $34.69 | 11,755 |
2016-04-26 | $43.80 | $43.84 | $43.67 | $43.81 | $34.62 | 41,056 |
2016-04-25 | $43.52 | $43.62 | $43.39 | $43.62 | $34.47 | 32,873 |
2016-04-22 | $43.76 | $43.88 | $43.61 | $43.84 | $34.65 | 20,939 |
2016-04-21 | $44.01 | $44.01 | $43.72 | $43.83 | $34.64 | 25,968 |
2016-04-20 | $44.01 | $44.24 | $43.92 | $44.03 | $34.80 | 20,070 |
2016-04-19 | $43.84 | $44.11 | $43.79 | $44.00 | $34.77 | 30,598 |
2016-04-18 | $42.82 | $43.30 | $42.82 | $43.24 | $34.17 | 53,309 |
2016-04-15 | $42.98 | $43.06 | $42.86 | $42.96 | $33.95 | 33,619 |
2016-04-14 | $43.00 | $43.03 | $42.86 | $42.90 | $33.90 | 35,015 |
2016-04-13 | $42.66 | $42.78 | $42.57 | $42.77 | $33.80 | 17,221 |
2016-04-12 | $41.70 | $42.13 | $41.54 | $41.99 | $33.18 | 43,784 |
2016-04-11 | $41.64 | $41.78 | $41.43 | $41.43 | $32.74 | 11,884 |
2016-04-08 | $41.43 | $41.49 | $41.24 | $41.34 | $32.67 | 20,191 |
2016-04-07 | $40.83 | $40.93 | $40.48 | $40.61 | $32.10 | 29,514 |
2016-04-06 | $40.61 | $41.19 | $40.60 | $41.19 | $32.55 | 15,333 |
2016-04-05 | $40.62 | $40.68 | $40.53 | $40.56 | $32.06 | 24,201 |
2016-04-04 | $41.55 | $41.58 | $41.34 | $41.41 | $32.73 | 24,396 |
2016-04-01 | $41.04 | $41.50 | $40.94 | $41.50 | $32.80 | 18,334 |
2016-03-31 | $42.20 | $42.20 | $41.88 | $41.88 | $33.10 | 32,044 |
2016-03-30 | $42.31 | $42.57 | $42.26 | $42.28 | $33.41 | 36,506 |
2016-03-29 | $41.26 | $41.93 | $41.25 | $41.92 | $33.13 | 20,799 |
2016-03-28 | $41.60 | $41.60 | $41.41 | $41.49 | $32.79 | 15,311 |
2016-03-24 | $41.09 | $41.34 | $40.97 | $41.24 | $32.59 | 97,125 |
2016-03-23 | $41.95 | $41.95 | $41.56 | $41.63 | $32.90 | 49,335 |
2016-03-22 | $41.81 | $42.13 | $41.81 | $42.04 | $33.22 | 15,864 |
2016-03-21 | $42.21 | $42.33 | $42.09 | $42.23 | $33.37 | 27,202 |
2016-03-18 | $42.73 | $42.75 | $42.56 | $42.62 | $33.51 | 15,963 |
2016-03-17 | $42.35 | $42.79 | $42.31 | $42.73 | $33.59 | 24,814 |
2016-03-16 | $41.61 | $42.41 | $41.61 | $42.33 | $33.28 | 52,166 |
2016-03-15 | $41.85 | $41.87 | $41.72 | $41.86 | $32.91 | 23,334 |
2016-03-14 | $42.33 | $42.40 | $42.17 | $42.27 | $33.23 | 19,398 |
2016-03-11 | $42.03 | $42.49 | $42.00 | $42.46 | $33.38 | 52,576 |
2016-03-10 | $41.79 | $41.99 | $41.17 | $41.39 | $32.54 | 32,573 |
2016-03-09 | $41.45 | $41.61 | $41.36 | $41.46 | $32.59 | 32,748 |
2016-03-08 | $41.46 | $41.46 | $41.20 | $41.22 | $32.41 | 26,854 |
2016-03-07 | $41.16 | $41.77 | $41.16 | $41.65 | $32.74 | 45,688 |
2016-03-04 | $41.57 | $41.82 | $41.48 | $41.65 | $32.74 | 40,725 |
2016-03-03 | $40.98 | $41.36 | $40.98 | $41.36 | $32.52 | 34,627 |
2016-03-02 | $40.52 | $40.92 | $40.46 | $40.88 | $32.14 | 23,850 |
2016-03-01 | $40.20 | $40.61 | $40.18 | $40.54 | $31.87 | 126,104 |
2016-02-29 | $39.73 | $39.90 | $39.61 | $39.61 | $31.14 | 52,173 |
2016-02-26 | $40.06 | $40.07 | $39.73 | $39.75 | $31.25 | 21,744 |
2016-02-25 | $39.58 | $39.86 | $39.45 | $39.86 | $31.34 | 13,917 |
2016-02-24 | $38.88 | $39.46 | $38.73 | $39.42 | $30.99 | 40,016 |
2016-02-23 | $40.10 | $40.12 | $39.60 | $39.68 | $31.20 | 54,356 |
2016-02-22 | $40.35 | $40.46 | $40.34 | $40.43 | $31.78 | 22,910 |
2016-02-19 | $39.73 | $40.02 | $39.63 | $39.95 | $31.41 | 43,558 |
2016-02-18 | $40.42 | $40.42 | $40.04 | $40.09 | $31.52 | 120,890 |
2016-02-17 | $39.92 | $40.42 | $39.86 | $40.28 | $31.67 | 28,532 |
2016-02-16 | $39.53 | $39.63 | $39.23 | $39.62 | $31.15 | 126,014 |
2016-02-12 | $38.39 | $38.92 | $38.26 | $38.89 | $30.57 | 44,005 |
2016-02-11 | $38.21 | $38.37 | $37.97 | $38.23 | $30.06 | 67,708 |
2016-02-10 | $38.98 | $39.15 | $38.73 | $38.79 | $30.50 | 95,029 |
2016-02-09 | $38.48 | $38.98 | $38.48 | $38.81 | $30.51 | 29,061 |
2016-02-08 | $39.35 | $39.48 | $38.97 | $39.28 | $30.88 | 51,411 |
2016-02-05 | $40.40 | $40.40 | $39.90 | $40.02 | $31.46 | 14,904 |
2016-02-04 | $40.30 | $40.74 | $40.15 | $40.57 | $31.89 | 35,224 |
2016-02-03 | $40.25 | $40.45 | $39.60 | $40.45 | $31.80 | 28,478 |
2016-02-02 | $40.33 | $40.33 | $39.89 | $39.95 | $31.41 | 25,610 |
2016-02-01 | $40.69 | $41.14 | $40.59 | $41.07 | $32.29 | 26,256 |
2016-01-29 | $40.56 | $41.12 | $40.55 | $41.12 | $32.33 | 33,318 |
2016-01-28 | $40.72 | $40.72 | $40.10 | $40.48 | $31.82 | 34,408 |
2016-01-27 | $40.29 | $40.72 | $40.10 | $40.19 | $31.60 | 13,167 |
2016-01-26 | $39.93 | $40.45 | $39.89 | $40.45 | $31.80 | 50,192 |
2016-01-25 | $39.91 | $40.02 | $39.60 | $39.62 | $31.15 | 66,890 |
2016-01-22 | $40.03 | $40.23 | $39.90 | $40.19 | $31.60 | 39,178 |
2016-01-21 | $38.57 | $39.22 | $38.31 | $39.10 | $30.74 | 129,848 |
2016-01-20 | $38.80 | $38.95 | $38.02 | $38.70 | $30.42 | 48,686 |
2016-01-19 | $39.86 | $39.87 | $39.34 | $39.60 | $31.13 | 62,139 |
2016-01-15 | $39.31 | $39.60 | $39.00 | $39.16 | $30.79 | 54,622 |
2016-01-14 | $40.30 | $40.84 | $40.01 | $40.67 | $31.97 | 55,224 |
2016-01-13 | $40.94 | $41.01 | $39.98 | $40.01 | $31.45 | 111,459 |
2016-01-12 | $40.82 | $40.89 | $40.36 | $40.65 | $31.96 | 70,460 |
2016-01-11 | $40.76 | $40.76 | $40.15 | $40.44 | $31.79 | 71,155 |
2016-01-08 | $41.03 | $41.03 | $40.25 | $40.26 | $31.65 | 71,215 |
2016-01-07 | $40.78 | $41.20 | $40.72 | $40.77 | $32.05 | 71,680 |
2016-01-06 | $41.42 | $41.73 | $41.40 | $41.62 | $32.72 | 34,363 |
2016-01-05 | $42.31 | $42.36 | $42.02 | $42.36 | $33.30 | 71,172 |
2016-01-04 | $42.45 | $42.51 | $42.00 | $42.51 | $33.42 | 33,934 |
2015-12-31 | $43.40 | $43.47 | $43.16 | $43.16 | $33.93 | 43,776 |
2015-12-30 | $43.90 | $43.94 | $43.69 | $43.71 | $34.36 | 178,200 |
2015-12-29 | $43.89 | $44.17 | $43.87 | $44.06 | $34.64 | 138,586 |
2015-12-28 | $43.65 | $43.67 | $43.52 | $43.63 | $34.30 | 38,128 |
2015-12-24 | $43.66 | $43.96 | $43.66 | $43.85 | $34.47 | 58,774 |
2015-12-23 | $43.44 | $43.79 | $43.44 | $43.79 | $34.43 | 135,439 |
2015-12-22 | $42.83 | $43.09 | $42.71 | $43.00 | $33.81 | 94,117 |
2015-12-21 | $43.04 | $43.05 | $42.53 | $42.69 | $33.56 | 170,026 |
2015-12-18 | $43.10 | $43.14 | $42.81 | $42.81 | $33.44 | 43,172 |
2015-12-17 | $43.65 | $43.65 | $43.24 | $43.25 | $33.78 | 77,443 |
2015-12-16 | $43.50 | $43.96 | $43.24 | $43.81 | $34.22 | 135,879 |
2015-12-15 | $43.02 | $43.21 | $42.94 | $42.96 | $33.56 | 64,634 |
2015-12-14 | $42.84 | $42.84 | $42.30 | $42.73 | $33.38 | 70,638 |
2015-12-11 | $43.04 | $43.04 | $42.63 | $42.73 | $33.38 | 111,139 |
2015-12-10 | $43.71 | $43.77 | $43.49 | $43.49 | $33.97 | 35,466 |
2015-12-09 | $43.70 | $44.10 | $43.35 | $43.56 | $34.02 | 51,522 |
2015-12-08 | $43.53 | $43.70 | $43.45 | $43.61 | $34.06 | 86,314 |
2015-12-07 | $44.43 | $44.43 | $44.17 | $44.30 | $34.60 | 42,184 |
2015-12-04 | $44.36 | $44.84 | $44.34 | $44.76 | $34.96 | 52,093 |
2015-12-03 | $44.99 | $45.07 | $44.28 | $44.35 | $34.64 | 54,976 |
2015-12-02 | $45.03 | $45.09 | $44.65 | $44.72 | $34.93 | 33,559 |
2015-12-01 | $45.00 | $45.13 | $44.92 | $45.13 | $35.25 | 34,451 |
2015-11-30 | $44.81 | $44.88 | $44.67 | $44.73 | $34.93 | 47,758 |
2015-11-27 | $44.81 | $44.86 | $44.74 | $44.79 | $34.98 | 5,530 |
2015-11-25 | $44.75 | $44.91 | $44.67 | $44.76 | $34.96 | 28,302 |
2015-11-24 | $44.32 | $44.76 | $44.32 | $44.70 | $34.91 | 82,029 |
2015-11-23 | $44.81 | $44.92 | $44.55 | $44.63 | $34.86 | 21,036 |
2015-11-20 | $45.26 | $45.30 | $44.95 | $44.96 | $35.12 | 12,512 |
2015-11-19 | $45.15 | $45.27 | $45.09 | $45.09 | $35.22 | 36,912 |
2015-11-18 | $44.64 | $44.95 | $44.51 | $44.87 | $35.05 | 49,200 |
2015-11-17 | $44.54 | $44.66 | $44.33 | $44.41 | $34.69 | 29,903 |
2015-11-16 | $43.70 | $44.29 | $43.70 | $44.26 | $34.57 | 35,509 |
2015-11-13 | $43.80 | $43.95 | $43.63 | $43.72 | $34.15 | 34,895 |
2015-11-12 | $44.25 | $44.45 | $44.11 | $44.11 | $34.45 | 34,105 |
2015-11-11 | $44.84 | $44.87 | $44.58 | $44.63 | $34.86 | 26,598 |
2015-11-10 | $44.31 | $44.51 | $44.25 | $44.46 | $34.73 | 33,108 |
2015-11-09 | $44.81 | $44.81 | $44.35 | $44.53 | $34.78 | 42,346 |
2015-11-06 | $45.10 | $45.10 | $44.80 | $45.06 | $35.20 | 66,743 |
2015-11-05 | $45.63 | $45.67 | $45.35 | $45.40 | $35.46 | 41,280 |
2015-11-04 | $45.93 | $45.93 | $45.46 | $45.55 | $35.58 | 53,569 |
2015-11-03 | $45.35 | $45.89 | $45.35 | $45.72 | $35.71 | 51,157 |
2015-11-02 | $45.46 | $45.69 | $45.45 | $45.61 | $35.62 | 44,163 |
2015-10-30 | $45.27 | $45.59 | $45.27 | $45.30 | $35.38 | 20,278 |
2015-10-29 | $45.18 | $45.41 | $45.18 | $45.35 | $35.42 | 22,134 |
2015-10-28 | $45.69 | $46.04 | $45.38 | $45.72 | $35.71 | 51,168 |
2015-10-27 | $45.43 | $45.62 | $45.38 | $45.45 | $35.50 | 17,399 |
2015-10-26 | $46.01 | $46.05 | $45.88 | $45.90 | $35.85 | 40,835 |
2015-10-23 | $46.21 | $46.25 | $46.05 | $46.12 | $36.02 | 102,669 |
2015-10-22 | $45.53 | $45.98 | $45.53 | $45.84 | $35.80 | 26,716 |
2015-10-21 | $45.66 | $45.66 | $45.25 | $45.25 | $35.34 | 36,913 |
2015-10-20 | $45.38 | $45.57 | $45.36 | $45.48 | $35.52 | 43,474 |
2015-10-19 | $45.61 | $45.64 | $45.44 | $45.59 | $35.61 | 28,164 |
2015-10-16 | $45.77 | $45.85 | $45.65 | $45.80 | $35.77 | 56,109 |
2015-10-15 | $45.34 | $45.82 | $45.34 | $45.82 | $35.79 | 16,768 |
2015-10-14 | $45.22 | $45.36 | $44.96 | $45.08 | $35.21 | 60,259 |
2015-10-13 | $44.88 | $45.27 | $44.80 | $44.97 | $35.13 | 29,548 |
2015-10-12 | $45.59 | $45.59 | $45.47 | $45.48 | $35.52 | 18,562 |
2015-10-09 | $45.61 | $45.67 | $45.46 | $45.57 | $35.59 | 13,243 |
2015-10-08 | $44.90 | $45.51 | $44.90 | $45.45 | $35.50 | 54,178 |
2015-10-07 | $45.02 | $45.23 | $44.71 | $45.10 | $35.23 | 40,512 |
2015-10-06 | $44.21 | $44.54 | $44.21 | $44.41 | $34.69 | 76,556 |
2015-10-05 | $43.91 | $44.26 | $43.91 | $44.22 | $34.54 | 43,460 |
2015-10-02 | $42.52 | $43.40 | $42.49 | $43.38 | $33.88 | 28,277 |
2015-10-01 | $42.82 | $42.82 | $42.27 | $42.56 | $33.24 | 55,670 |
2015-09-30 | $42.35 | $42.52 | $42.17 | $42.48 | $33.18 | 93,526 |
2015-09-29 | $41.63 | $41.80 | $41.44 | $41.70 | $32.57 | 73,148 |
2015-09-28 | $42.23 | $42.23 | $41.64 | $41.70 | $32.57 | 32,399 |
2015-09-25 | $42.86 | $42.90 | $42.41 | $42.46 | $33.16 | 74,153 |
2015-09-24 | $42.11 | $42.46 | $41.80 | $42.27 | $33.02 | 102,500 |
2015-09-23 | $42.74 | $42.75 | $42.31 | $42.43 | $33.14 | 67,912 |
2015-09-22 | $42.74 | $42.84 | $42.43 | $42.64 | $33.31 | 43,927 |
2015-09-21 | $43.92 | $44.00 | $43.54 | $43.73 | $34.16 | 29,677 |
2015-09-18 | $44.37 | $44.56 | $44.05 | $44.06 | $34.21 | 48,401 |
2015-09-17 | $44.88 | $45.57 | $44.83 | $45.20 | $35.09 | 60,144 |
2015-09-16 | $44.79 | $45.19 | $44.78 | $45.19 | $35.09 | 38,230 |
2015-09-15 | $43.91 | $44.30 | $43.84 | $44.25 | $34.36 | 83,704 |
2015-09-14 | $44.07 | $44.08 | $43.84 | $43.96 | $34.13 | 13,181 |
2015-09-11 | $44.11 | $44.40 | $44.06 | $44.37 | $34.45 | 34,788 |
2015-09-10 | $44.21 | $44.64 | $44.09 | $44.45 | $34.51 | 66,455 |
2015-09-09 | $45.13 | $45.15 | $44.23 | $44.23 | $34.34 | 77,501 |
2015-09-08 | $44.28 | $44.46 | $44.17 | $44.45 | $34.51 | 71,322 |
WisdomTree International LargeCap Dividend Index (DOL) News Headlines
Dollarama beats quarterly estimates on resilient demand for essentials during holiday season
None
reuters.com April 3, 2025Recent WisdomTree International LargeCap Dividend Index (DOL) News
Similar Companies to WisdomTree International LargeCap Dividend Index (DOL) 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 | -- | -- | -- |