WisdomTree International Equity Fund (DWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.89 ($0.11) 0.19%
WisdomTree International Equity Fund - Daily Information
Click for more stock information on WisdomTree International Equity Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $59.52 |
Previous Close | $59.89 |
High | $59.97 |
Low | $59.52 |
Adjusted Open | $59.52 |
Previous Adjusted Close | $59.89 |
Adjusted High | $59.97 |
Adjusted Low | $59.52 |
About WisdomTree International Equity Fund (DWM)
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 companies in the industrialized world, excluding Canada and the United States, that pay regular cash dividends. 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 sector 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 Equity Fund (DWM)
Historical Stock Data for WisdomTree International Equity Fund (DWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $59.52 | $59.97 | $59.52 | $59.89 | $59.89 | 16,246 |
2025-04-24 | $59.25 | $59.78 | $59.25 | $59.77 | $59.77 | 7,280 |
2025-04-23 | $59.33 | $59.51 | $58.91 | $59.15 | $59.15 | 12,234 |
2025-04-22 | $58.73 | $59.33 | $58.73 | $59.12 | $59.12 | 20,320 |
2025-04-21 | $58.39 | $58.39 | $57.51 | $58.05 | $58.05 | 20,523 |
2025-04-17 | $57.86 | $58.37 | $57.86 | $58.03 | $58.03 | 12,890 |
2025-04-16 | $57.56 | $57.90 | $57.25 | $57.41 | $57.41 | 16,520 |
2025-04-15 | $57.30 | $57.59 | $57.30 | $57.38 | $57.38 | 9,148 |
2025-04-14 | $56.66 | $57.17 | $56.60 | $56.94 | $56.94 | 9,993 |
2025-04-11 | $55.15 | $56.46 | $55.15 | $56.41 | $56.41 | 18,116 |
2025-04-10 | $54.95 | $55.03 | $53.72 | $54.85 | $54.85 | 15,796 |
2025-04-09 | $52.35 | $55.99 | $52.11 | $55.79 | $55.79 | 28,520 |
2025-04-08 | $53.86 | $53.88 | $51.79 | $52.06 | $52.06 | 26,037 |
2025-04-07 | $52.15 | $54.28 | $51.73 | $52.57 | $52.57 | 56,081 |
2025-04-04 | $55.15 | $55.15 | $53.70 | $53.76 | $53.76 | 135,211 |
2025-04-03 | $57.89 | $57.99 | $57.29 | $57.33 | $57.33 | 14,793 |
2025-04-02 | $57.77 | $58.25 | $57.77 | $58.25 | $58.25 | 22,318 |
2025-04-01 | $58.17 | $58.37 | $57.85 | $58.07 | $58.07 | 27,130 |
2025-03-31 | $57.87 | $58.20 | $57.69 | $58.15 | $58.15 | 12,343 |
2025-03-28 | $58.61 | $58.61 | $58.36 | $58.39 | $58.39 | 10,547 |
2025-03-27 | $58.59 | $58.97 | $58.55 | $58.75 | $58.75 | 16,990 |
2025-03-26 | $58.90 | $58.97 | $58.46 | $58.60 | $58.60 | 17,429 |
2025-03-25 | $59.47 | $59.51 | $59.31 | $59.39 | $59.16 | 12,957 |
2025-03-24 | $59.04 | $59.14 | $58.84 | $59.02 | $58.79 | 23,453 |
2025-03-21 | $59.02 | $59.10 | $58.90 | $59.08 | $59.08 | 18,599 |
2025-03-20 | $59.02 | $59.40 | $59.02 | $59.40 | $59.40 | 24,739 |
2025-03-19 | $59.54 | $59.86 | $59.46 | $59.86 | $59.86 | 44,407 |
2025-03-18 | $59.55 | $59.71 | $59.43 | $59.70 | $59.70 | 16,357 |
2025-03-17 | $59.08 | $59.65 | $59.08 | $59.54 | $59.54 | 10,966 |
2025-03-14 | $58.56 | $58.95 | $58.52 | $58.95 | $58.95 | 12,142 |
2025-03-13 | $58.07 | $58.17 | $57.90 | $58.01 | $58.01 | 7,791 |
2025-03-12 | $58.33 | $58.42 | $58.08 | $58.33 | $58.33 | 54,284 |
2025-03-11 | $58.38 | $58.39 | $57.78 | $58.07 | $58.07 | 19,196 |
2025-03-10 | $58.60 | $58.66 | $57.92 | $58.25 | $58.25 | 52,783 |
2025-03-07 | $58.72 | $59.38 | $58.72 | $59.35 | $59.35 | 11,148 |
2025-03-06 | $58.56 | $58.99 | $58.35 | $58.44 | $58.44 | 17,545 |
2025-03-05 | $58.32 | $58.97 | $58.32 | $58.88 | $58.88 | 53,515 |
2025-03-04 | $57.09 | $57.94 | $56.73 | $57.60 | $57.60 | 16,056 |
2025-03-03 | $57.83 | $57.98 | $57.25 | $57.48 | $57.48 | 32,139 |
2025-02-28 | $56.74 | $56.88 | $56.38 | $56.82 | $56.82 | 23,549 |
2025-02-27 | $57.10 | $57.11 | $56.74 | $56.82 | $56.82 | 24,241 |
2025-02-26 | $57.32 | $57.63 | $57.14 | $57.28 | $57.28 | 18,674 |
2025-02-25 | $57.21 | $57.39 | $57.07 | $57.30 | $57.30 | 16,032 |
2025-02-24 | $56.81 | $56.94 | $56.67 | $56.68 | $56.68 | 13,141 |
2025-02-21 | $56.94 | $56.94 | $56.53 | $56.62 | $56.62 | 13,551 |
2025-02-20 | $56.82 | $56.96 | $56.70 | $56.96 | $56.96 | 18,840 |
2025-02-19 | $56.59 | $56.74 | $56.44 | $56.65 | $56.65 | 23,266 |
2025-02-18 | $57.07 | $57.21 | $57.00 | $57.19 | $57.19 | 25,654 |
2025-02-14 | $57.00 | $57.06 | $56.81 | $56.83 | $56.83 | 19,467 |
2025-02-13 | $56.31 | $56.82 | $56.27 | $56.82 | $56.82 | 33,603 |
2025-02-12 | $55.76 | $56.33 | $55.76 | $56.25 | $56.25 | 13,722 |
2025-02-11 | $55.77 | $56.12 | $55.77 | $56.07 | $56.07 | 18,433 |
2025-02-10 | $55.69 | $55.82 | $55.65 | $55.82 | $55.82 | 28,070 |
2025-02-07 | $55.88 | $55.88 | $55.31 | $55.48 | $55.48 | 23,627 |
2025-02-06 | $55.75 | $55.86 | $55.67 | $55.83 | $55.83 | 28,018 |
2025-02-05 | $55.41 | $55.58 | $55.29 | $55.58 | $55.58 | 52,269 |
2025-02-04 | $54.65 | $55.16 | $54.65 | $55.16 | $55.16 | 35,106 |
2025-02-03 | $54.22 | $54.71 | $54.06 | $54.52 | $54.52 | 28,195 |
2025-01-31 | $55.43 | $55.63 | $54.91 | $55.03 | $55.03 | 26,192 |
2025-01-30 | $55.44 | $55.67 | $55.38 | $55.54 | $55.54 | 15,900 |
2025-01-29 | $54.91 | $55.02 | $54.79 | $54.93 | $54.93 | 18,442 |
2025-01-28 | $54.98 | $54.98 | $54.65 | $54.90 | $54.90 | 10,567 |
2025-01-27 | $54.74 | $55.04 | $54.74 | $55.04 | $55.04 | 24,580 |
2025-01-24 | $54.64 | $54.87 | $54.54 | $54.70 | $54.70 | 29,172 |
2025-01-23 | $54.22 | $54.54 | $54.17 | $54.52 | $54.52 | 13,936 |
2025-01-22 | $54.28 | $54.28 | $54.03 | $54.03 | $54.03 | 17,580 |
2025-01-21 | $53.98 | $54.28 | $53.88 | $54.28 | $54.28 | 18,337 |
2025-01-17 | $53.38 | $53.63 | $53.32 | $53.37 | $53.37 | 171,851 |
2025-01-16 | $53.01 | $53.29 | $52.98 | $53.13 | $53.13 | 70,632 |
2025-01-15 | $53.08 | $53.10 | $52.83 | $53.03 | $53.03 | 47,354 |
2025-01-14 | $52.30 | $52.49 | $52.22 | $52.44 | $52.44 | 62,795 |
2025-01-13 | $51.74 | $52.19 | $51.74 | $52.19 | $52.19 | 49,045 |
2025-01-10 | $52.63 | $52.63 | $52.16 | $52.21 | $52.21 | 61,810 |
2025-01-08 | $52.79 | $53.01 | $52.67 | $53.01 | $53.01 | 31,797 |
2025-01-07 | $53.52 | $53.52 | $53.03 | $53.11 | $53.11 | 46,869 |
2025-01-06 | $53.21 | $53.58 | $53.19 | $53.23 | $53.23 | 43,120 |
2025-01-03 | $52.79 | $52.91 | $52.64 | $52.81 | $52.81 | 17,967 |
2025-01-02 | $52.83 | $52.91 | $52.43 | $52.61 | $52.61 | 70,768 |
2024-12-31 | $52.88 | $52.97 | $52.59 | $52.70 | $52.70 | 65,836 |
2024-12-30 | $52.86 | $52.92 | $52.52 | $52.80 | $52.78 | 60,672 |
2024-12-27 | $52.86 | $53.11 | $52.78 | $52.97 | $52.95 | 46,136 |
2024-12-26 | $52.83 | $53.08 | $52.74 | $53.01 | $52.99 | 46,674 |
2024-12-24 | $52.94 | $53.07 | $52.85 | $53.07 | $53.07 | 18,936 |
2024-12-23 | $52.62 | $52.94 | $52.40 | $52.91 | $52.91 | 41,480 |
2024-12-20 | $52.10 | $52.95 | $52.10 | $52.59 | $52.59 | 56,505 |
2024-12-19 | $52.85 | $52.86 | $52.50 | $52.57 | $52.57 | 45,085 |
2024-12-18 | $53.83 | $53.93 | $52.54 | $52.54 | $52.54 | 22,475 |
2024-12-17 | $54.00 | $54.14 | $53.83 | $53.89 | $53.89 | 31,132 |
2024-12-16 | $54.30 | $54.46 | $54.13 | $54.13 | $54.13 | 19,681 |
2024-12-13 | $54.84 | $54.84 | $54.53 | $54.64 | $54.64 | 17,983 |
2024-12-12 | $54.88 | $55.03 | $54.66 | $54.66 | $54.66 | 11,323 |
2024-12-11 | $55.25 | $55.27 | $55.08 | $55.21 | $55.21 | 25,830 |
2024-12-10 | $55.33 | $55.33 | $55.07 | $55.07 | $55.07 | 15,073 |
2024-12-09 | $55.71 | $55.85 | $55.45 | $55.45 | $55.45 | 9,141 |
2024-12-06 | $55.72 | $55.72 | $55.31 | $55.39 | $55.39 | 30,982 |
2024-12-05 | $55.41 | $55.65 | $55.41 | $55.57 | $55.57 | 44,869 |
2024-12-04 | $55.10 | $55.13 | $54.97 | $55.11 | $55.11 | 38,899 |
2024-12-03 | $55.09 | $55.18 | $54.95 | $55.04 | $55.04 | 9,006 |
2024-12-02 | $54.73 | $54.83 | $54.38 | $54.75 | $54.75 | 17,423 |
2024-11-29 | $54.23 | $54.81 | $54.23 | $54.81 | $54.81 | 6,514 |
2024-11-27 | $54.00 | $54.23 | $54.00 | $54.14 | $54.14 | 8,525 |
2024-11-26 | $54.03 | $54.03 | $53.70 | $53.85 | $53.85 | 17,962 |
2024-11-25 | $54.20 | $54.33 | $54.01 | $54.14 | $54.14 | 12,111 |
2024-11-22 | $53.86 | $54.05 | $53.81 | $53.96 | $53.96 | 12,290 |
2024-11-21 | $53.70 | $53.88 | $53.62 | $53.83 | $53.83 | 14,884 |
2024-11-20 | $53.69 | $53.80 | $53.51 | $53.80 | $53.80 | 10,872 |
2024-11-19 | $53.67 | $54.10 | $53.63 | $54.02 | $54.02 | 22,641 |
2024-11-18 | $53.82 | $54.26 | $53.82 | $54.10 | $54.10 | 19,212 |
2024-11-15 | $53.91 | $53.91 | $53.67 | $53.79 | $53.79 | 54,983 |
2024-11-14 | $54.06 | $54.12 | $53.76 | $53.77 | $53.77 | 43,204 |
2024-11-13 | $53.81 | $53.83 | $53.42 | $53.65 | $53.65 | 16,611 |
2024-11-12 | $54.39 | $54.39 | $53.65 | $53.94 | $53.94 | 15,309 |
2024-11-11 | $54.97 | $55.03 | $54.86 | $54.88 | $54.88 | 34,114 |
2024-11-08 | $54.86 | $54.92 | $54.62 | $54.90 | $54.90 | 16,759 |
2024-11-07 | $55.51 | $55.76 | $55.48 | $55.76 | $55.76 | 17,320 |
2024-11-06 | $55.00 | $55.00 | $54.62 | $54.85 | $54.85 | 25,828 |
2024-11-05 | $55.42 | $55.94 | $55.42 | $55.84 | $55.84 | 25,356 |
2024-11-04 | $55.56 | $55.75 | $55.33 | $55.38 | $55.38 | 44,496 |
2024-11-01 | $55.40 | $55.55 | $55.14 | $55.18 | $55.18 | 12,904 |
2024-10-31 | $54.97 | $55.07 | $54.74 | $55.07 | $55.07 | 16,584 |
2024-10-30 | $55.24 | $55.56 | $55.21 | $55.31 | $55.31 | 22,210 |
2024-10-29 | $55.75 | $55.84 | $55.63 | $55.65 | $55.65 | 19,557 |
2024-10-28 | $55.75 | $56.00 | $55.72 | $55.97 | $55.97 | 36,020 |
2024-10-25 | $55.72 | $55.72 | $55.20 | $55.23 | $55.23 | 18,679 |
2024-10-24 | $55.57 | $55.75 | $55.38 | $55.55 | $55.55 | 11,859 |
2024-10-23 | $55.26 | $55.37 | $55.10 | $55.36 | $55.36 | 25,553 |
2024-10-22 | $55.59 | $55.74 | $55.57 | $55.68 | $55.68 | 21,433 |
2024-10-21 | $56.35 | $56.35 | $55.88 | $55.93 | $55.93 | 12,210 |
2024-10-18 | $56.45 | $56.64 | $56.43 | $56.61 | $56.61 | 8,538 |
2024-10-17 | $56.41 | $56.41 | $56.26 | $56.26 | $56.26 | 18,440 |
2024-10-16 | $56.28 | $56.35 | $56.23 | $56.34 | $56.34 | 9,088 |
2024-10-15 | $56.45 | $56.50 | $56.04 | $56.12 | $56.12 | 14,504 |
2024-10-14 | $56.57 | $56.72 | $56.57 | $56.70 | $56.70 | 8,939 |
2024-10-11 | $56.24 | $56.62 | $56.24 | $56.55 | $56.55 | 22,033 |
2024-10-10 | $56.26 | $56.31 | $56.09 | $56.31 | $56.31 | 13,457 |
2024-10-09 | $56.24 | $56.39 | $56.20 | $56.34 | $56.34 | 13,934 |
2024-10-08 | $56.41 | $56.41 | $56.22 | $56.38 | $56.38 | 11,565 |
2024-10-07 | $56.61 | $56.66 | $56.30 | $56.45 | $56.45 | 13,613 |
2024-10-04 | $56.56 | $56.76 | $56.44 | $56.75 | $56.75 | 15,470 |
2024-10-03 | $56.38 | $56.42 | $56.26 | $56.34 | $56.34 | 8,201 |
2024-10-02 | $56.99 | $57.06 | $56.76 | $56.92 | $56.92 | 9,798 |
2024-10-01 | $57.14 | $57.28 | $56.86 | $57.11 | $57.11 | 9,263 |
2024-09-30 | $57.81 | $57.81 | $57.27 | $57.56 | $57.56 | 22,333 |
2024-09-27 | $58.21 | $58.23 | $57.86 | $57.89 | $57.89 | 23,178 |
2024-09-26 | $57.95 | $58.24 | $57.84 | $58.10 | $58.10 | 20,099 |
2024-09-25 | $57.49 | $57.49 | $57.05 | $57.06 | $57.06 | 8,256 |
2024-09-24 | $57.58 | $57.82 | $57.58 | $57.79 | $57.49 | 19,029 |
2024-09-23 | $57.31 | $57.50 | $57.31 | $57.47 | $57.17 | 14,788 |
2024-09-20 | $57.21 | $57.29 | $57.06 | $57.21 | $57.21 | 12,813 |
2024-09-19 | $57.59 | $57.85 | $57.29 | $57.68 | $57.68 | 39,552 |
2024-09-18 | $56.95 | $57.52 | $56.67 | $56.79 | $56.79 | 21,070 |
2024-09-17 | $57.11 | $57.11 | $56.79 | $56.86 | $56.86 | 13,539 |
2024-09-16 | $56.84 | $57.20 | $56.84 | $57.20 | $57.20 | 10,952 |
2024-09-13 | $56.58 | $56.83 | $56.53 | $56.66 | $56.66 | 13,782 |
2024-09-12 | $55.99 | $56.50 | $55.89 | $56.50 | $56.50 | 9,216 |
2024-09-11 | $55.92 | $56.10 | $55.40 | $56.09 | $56.09 | 11,756 |
2024-09-10 | $56.03 | $56.03 | $55.52 | $55.89 | $55.89 | 13,662 |
2024-09-09 | $56.07 | $56.37 | $56.07 | $56.20 | $56.20 | 9,147 |
2024-09-06 | $56.49 | $56.49 | $55.65 | $55.69 | $55.69 | 10,504 |
2024-09-05 | $56.74 | $56.76 | $56.47 | $56.71 | $56.71 | 14,257 |
2024-09-04 | $56.41 | $56.68 | $56.40 | $56.54 | $56.54 | 30,101 |
2024-09-03 | $57.09 | $57.14 | $56.50 | $56.60 | $56.60 | 53,515 |
2024-08-30 | $57.36 | $57.46 | $57.14 | $57.41 | $57.41 | 20,016 |
2024-08-29 | $57.35 | $57.44 | $57.17 | $57.25 | $57.25 | 17,702 |
2024-08-28 | $57.23 | $57.27 | $56.91 | $57.13 | $57.13 | 17,331 |
2024-08-27 | $57.19 | $57.39 | $57.11 | $57.35 | $57.35 | 47,441 |
2024-08-26 | $57.07 | $57.19 | $57.01 | $57.06 | $57.06 | 17,585 |
2024-08-23 | $56.53 | $57.24 | $56.53 | $57.23 | $57.23 | 28,774 |
2024-08-22 | $56.56 | $56.57 | $56.09 | $56.15 | $56.15 | 24,539 |
2024-08-21 | $56.30 | $56.53 | $56.24 | $56.45 | $56.45 | 16,850 |
2024-08-20 | $56.05 | $56.12 | $55.90 | $56.01 | $56.01 | 21,205 |
2024-08-19 | $55.90 | $56.22 | $55.77 | $56.16 | $56.16 | 12,522 |
2024-08-16 | $55.21 | $55.55 | $55.21 | $55.51 | $55.51 | 37,060 |
2024-08-15 | $55.06 | $55.24 | $54.97 | $55.13 | $55.13 | 21,893 |
2024-08-14 | $54.45 | $54.57 | $54.41 | $54.55 | $54.55 | 20,261 |
2024-08-13 | $53.78 | $54.33 | $53.78 | $54.33 | $54.33 | 17,040 |
2024-08-12 | $53.52 | $53.60 | $53.39 | $53.53 | $53.53 | 13,729 |
2024-08-09 | $53.22 | $53.48 | $53.20 | $53.48 | $53.48 | 15,340 |
2024-08-08 | $53.01 | $53.35 | $52.83 | $53.33 | $53.33 | 33,634 |
2024-08-07 | $53.21 | $53.23 | $52.49 | $52.55 | $52.55 | 21,808 |
2024-08-06 | $51.62 | $52.44 | $51.62 | $52.26 | $52.26 | 29,304 |
2024-08-05 | $51.67 | $52.49 | $51.55 | $52.24 | $52.24 | 35,428 |
2024-08-02 | $53.62 | $53.67 | $53.10 | $53.54 | $53.54 | 43,739 |
2024-08-01 | $54.88 | $54.89 | $53.86 | $54.16 | $54.16 | 23,241 |
2024-07-31 | $55.54 | $55.72 | $55.44 | $55.55 | $55.55 | 11,866 |
2024-07-30 | $55.05 | $55.06 | $54.86 | $55.05 | $55.05 | 15,976 |
2024-07-29 | $54.93 | $54.93 | $54.68 | $54.80 | $54.80 | 16,960 |
2024-07-26 | $54.87 | $55.16 | $54.87 | $55.16 | $55.16 | 13,481 |
2024-07-25 | $54.46 | $54.84 | $54.27 | $54.54 | $54.54 | 36,060 |
2024-07-24 | $55.05 | $55.15 | $54.68 | $54.73 | $54.73 | 15,326 |
2024-07-23 | $55.26 | $55.36 | $55.20 | $55.20 | $55.20 | 29,413 |
2024-07-22 | $55.52 | $55.59 | $55.36 | $55.56 | $55.56 | 49,753 |
2024-07-19 | $55.16 | $55.18 | $54.85 | $55.00 | $55.00 | 107,603 |
2024-07-18 | $55.98 | $55.98 | $55.29 | $55.34 | $55.34 | 140,998 |
2024-07-17 | $55.67 | $55.83 | $55.66 | $55.76 | $55.76 | 59,545 |
2024-07-16 | $55.34 | $55.70 | $55.26 | $55.70 | $55.70 | 373,222 |
2024-07-15 | $55.79 | $55.79 | $55.44 | $55.50 | $55.50 | 38,590 |
2024-07-12 | $55.88 | $56.14 | $55.86 | $55.95 | $55.95 | 23,947 |
2024-07-11 | $55.45 | $55.56 | $55.42 | $55.43 | $55.43 | 22,476 |
2024-07-10 | $54.84 | $55.16 | $54.84 | $55.12 | $55.12 | 11,060 |
2024-07-09 | $54.53 | $54.53 | $54.32 | $54.45 | $54.45 | 9,262 |
2024-07-08 | $55.03 | $55.03 | $54.69 | $54.71 | $54.71 | 36,783 |
2024-07-05 | $55.00 | $55.00 | $54.59 | $54.95 | $54.95 | 20,238 |
2024-07-03 | $54.41 | $54.73 | $54.41 | $54.73 | $54.73 | 43,164 |
2024-07-02 | $53.82 | $54.05 | $53.77 | $54.01 | $54.01 | 37,378 |
2024-07-01 | $54.24 | $54.35 | $53.91 | $54.02 | $54.02 | 14,065 |
2024-06-28 | $53.62 | $53.83 | $53.60 | $53.72 | $53.72 | 17,732 |
2024-06-27 | $53.70 | $53.86 | $53.54 | $53.64 | $53.64 | 34,630 |
2024-06-26 | $53.45 | $53.73 | $53.45 | $53.62 | $53.62 | 37,097 |
2024-06-25 | $53.90 | $54.06 | $53.82 | $54.05 | $54.05 | 11,795 |
2024-06-24 | $54.89 | $55.22 | $54.89 | $55.03 | $54.01 | 36,738 |
2024-06-21 | $54.36 | $54.47 | $54.22 | $54.44 | $54.44 | 32,304 |
2024-06-20 | $54.65 | $54.86 | $54.61 | $54.83 | $54.83 | 18,427 |
2024-06-18 | $54.49 | $54.74 | $54.49 | $54.74 | $54.74 | 18,935 |
2024-06-17 | $54.09 | $54.46 | $53.99 | $54.46 | $54.46 | 21,424 |
2024-06-14 | $54.05 | $54.20 | $53.88 | $54.13 | $54.13 | 25,033 |
2024-06-13 | $55.25 | $55.25 | $54.60 | $54.79 | $54.79 | 24,389 |
2024-06-12 | $55.92 | $55.95 | $55.54 | $55.65 | $55.65 | 35,638 |
2024-06-11 | $55.00 | $55.12 | $54.77 | $54.99 | $54.99 | 23,482 |
2024-06-10 | $55.36 | $55.78 | $55.32 | $55.68 | $55.68 | 20,625 |
2024-06-07 | $55.91 | $56.06 | $55.70 | $55.70 | $55.70 | 19,696 |
2024-06-06 | $56.25 | $56.45 | $56.22 | $56.40 | $56.40 | 37,683 |
2024-06-05 | $56.30 | $56.30 | $55.99 | $56.24 | $56.24 | 24,641 |
2024-06-04 | $56.06 | $56.11 | $55.86 | $56.02 | $56.02 | 25,279 |
2024-06-03 | $56.32 | $56.34 | $56.06 | $56.32 | $56.32 | 24,909 |
2024-05-31 | $55.87 | $56.16 | $55.71 | $56.16 | $56.16 | 13,399 |
2024-05-30 | $55.39 | $55.66 | $55.39 | $55.60 | $55.60 | 28,290 |
2024-05-29 | $55.18 | $55.18 | $54.96 | $54.97 | $54.97 | 14,216 |
2024-05-28 | $56.02 | $56.02 | $55.65 | $55.87 | $55.87 | 16,465 |
2024-05-24 | $55.60 | $55.85 | $55.60 | $55.76 | $55.76 | 14,753 |
2024-05-23 | $55.95 | $55.97 | $55.24 | $55.35 | $55.35 | 22,525 |
2024-05-22 | $55.90 | $55.90 | $55.56 | $55.70 | $55.70 | 23,621 |
2024-05-21 | $56.19 | $56.28 | $56.18 | $56.25 | $56.25 | 8,206 |
2024-05-20 | $56.41 | $56.46 | $56.28 | $56.28 | $56.28 | 8,258 |
2024-05-17 | $56.19 | $56.36 | $56.09 | $56.36 | $56.36 | 11,030 |
2024-05-16 | $56.30 | $56.37 | $56.11 | $56.14 | $56.14 | 16,583 |
2024-05-15 | $56.19 | $56.46 | $56.10 | $56.44 | $56.44 | 14,137 |
2024-05-14 | $55.82 | $55.99 | $55.78 | $55.98 | $55.98 | 17,344 |
2024-05-13 | $55.74 | $55.79 | $55.61 | $55.64 | $55.64 | 22,443 |
2024-05-10 | $55.68 | $55.87 | $55.55 | $55.60 | $55.60 | 13,501 |
2024-05-09 | $55.09 | $55.47 | $55.09 | $55.43 | $55.43 | 6,057 |
2024-05-08 | $54.93 | $55.04 | $54.91 | $55.01 | $55.01 | 10,218 |
2024-05-07 | $55.12 | $55.20 | $55.01 | $55.06 | $55.06 | 12,528 |
2024-05-06 | $54.81 | $54.95 | $54.81 | $54.90 | $54.90 | 23,141 |
2024-05-03 | $54.64 | $54.68 | $54.37 | $54.53 | $54.53 | 15,381 |
2024-05-02 | $53.92 | $54.22 | $53.77 | $54.14 | $54.14 | 20,703 |
2024-05-01 | $53.46 | $54.03 | $53.28 | $53.39 | $53.39 | 18,944 |
2024-04-30 | $54.00 | $54.09 | $53.55 | $53.55 | $53.55 | 12,507 |
2024-04-29 | $54.20 | $54.30 | $54.11 | $54.29 | $54.29 | 7,160 |
2024-04-26 | $54.00 | $54.02 | $53.81 | $53.95 | $53.95 | 8,943 |
2024-04-25 | $53.24 | $53.71 | $53.10 | $53.69 | $53.69 | 18,411 |
2024-04-24 | $53.96 | $53.96 | $53.60 | $53.85 | $53.85 | 8,794 |
2024-04-23 | $53.65 | $54.09 | $53.65 | $54.03 | $54.03 | 23,382 |
2024-04-22 | $53.13 | $53.60 | $53.13 | $53.48 | $53.48 | 19,481 |
2024-04-19 | $52.79 | $52.99 | $52.74 | $52.87 | $52.87 | 17,965 |
2024-04-18 | $52.76 | $52.95 | $52.65 | $52.73 | $52.73 | 27,061 |
2024-04-17 | $52.88 | $52.97 | $52.55 | $52.68 | $52.68 | 17,455 |
2024-04-16 | $52.66 | $52.70 | $52.37 | $52.54 | $52.54 | 39,527 |
2024-04-15 | $53.84 | $53.84 | $53.06 | $53.13 | $53.13 | 22,850 |
2024-04-12 | $53.68 | $53.69 | $53.17 | $53.24 | $53.24 | 29,515 |
2024-04-11 | $54.13 | $54.14 | $53.55 | $54.05 | $54.05 | 31,483 |
2024-04-10 | $54.00 | $54.19 | $53.82 | $53.98 | $53.98 | 15,156 |
2024-04-09 | $54.97 | $54.98 | $54.55 | $54.67 | $54.67 | 16,607 |
2024-04-08 | $54.75 | $54.82 | $54.66 | $54.69 | $54.69 | 16,642 |
2024-04-05 | $54.20 | $54.52 | $54.20 | $54.43 | $54.43 | 37,125 |
2024-04-04 | $55.04 | $55.05 | $54.28 | $54.31 | $54.31 | 22,816 |
2024-04-03 | $54.32 | $54.77 | $54.32 | $54.70 | $54.70 | 18,503 |
2024-04-02 | $54.30 | $54.31 | $54.21 | $54.31 | $54.31 | 21,769 |
2024-04-01 | $54.80 | $54.82 | $54.46 | $54.66 | $54.66 | 29,934 |
2024-03-28 | $54.85 | $54.90 | $54.80 | $54.80 | $54.80 | 18,399 |
2024-03-27 | $54.70 | $55.00 | $54.70 | $55.00 | $55.00 | 21,896 |
2024-03-26 | $54.74 | $54.76 | $54.58 | $54.59 | $54.59 | 23,904 |
2024-03-25 | $54.44 | $54.60 | $54.42 | $54.47 | $54.47 | 18,915 |
2024-03-22 | $54.59 | $54.60 | $54.45 | $54.47 | $54.47 | 16,783 |
2024-03-21 | $55.01 | $55.11 | $54.91 | $54.96 | $54.63 | 22,586 |
2024-03-20 | $54.47 | $55.14 | $54.43 | $55.08 | $54.75 | 27,698 |
2024-03-19 | $54.47 | $54.64 | $54.44 | $54.57 | $54.24 | 28,596 |
2024-03-18 | $54.52 | $54.52 | $54.34 | $54.39 | $54.07 | 14,671 |
2024-03-15 | $54.54 | $54.54 | $54.27 | $54.46 | $54.14 | 44,080 |
2024-03-14 | $54.54 | $54.54 | $54.13 | $54.26 | $53.94 | 45,412 |
2024-03-13 | $54.62 | $54.80 | $54.62 | $54.69 | $54.37 | 47,980 |
2024-03-12 | $54.22 | $54.62 | $54.22 | $54.60 | $54.28 | 11,523 |
2024-03-11 | $54.23 | $54.29 | $54.03 | $54.26 | $53.94 | 26,451 |
2024-03-08 | $54.76 | $54.83 | $54.46 | $54.53 | $54.21 | 36,393 |
2024-03-07 | $54.39 | $54.64 | $54.36 | $54.56 | $54.24 | 16,716 |
2024-03-06 | $54.03 | $54.21 | $54.00 | $54.03 | $53.71 | 33,593 |
2024-03-05 | $53.55 | $53.70 | $53.38 | $53.45 | $53.13 | 40,121 |
2024-03-04 | $53.43 | $53.54 | $53.40 | $53.43 | $53.11 | 22,721 |
2024-03-01 | $53.17 | $53.65 | $53.17 | $53.58 | $53.26 | 17,082 |
2024-02-29 | $53.38 | $53.44 | $53.03 | $53.18 | $52.86 | 18,764 |
2024-02-28 | $53.05 | $53.19 | $53.03 | $53.07 | $52.76 | 46,024 |
2024-02-27 | $53.26 | $53.41 | $53.26 | $53.37 | $53.05 | 18,466 |
2024-02-26 | $53.31 | $53.33 | $53.14 | $53.22 | $52.90 | 35,617 |
2024-02-23 | $53.24 | $53.39 | $53.24 | $53.27 | $53.27 | 54,492 |
2024-02-22 | $53.15 | $53.28 | $53.02 | $53.19 | $53.19 | 479,205 |
2024-02-21 | $52.66 | $52.80 | $52.64 | $52.80 | $52.80 | 14,805 |
2024-02-20 | $52.79 | $52.83 | $52.65 | $52.71 | $52.71 | 19,245 |
2024-02-16 | $52.32 | $52.58 | $52.27 | $52.36 | $52.36 | 18,214 |
2024-02-15 | $51.92 | $52.32 | $51.92 | $52.30 | $52.30 | 25,868 |
2024-02-14 | $51.55 | $51.74 | $51.53 | $51.72 | $51.72 | 20,339 |
2024-02-13 | $51.46 | $51.52 | $51.04 | $51.19 | $51.19 | 48,571 |
2024-02-12 | $51.76 | $52.08 | $51.76 | $51.95 | $51.95 | 45,117 |
2024-02-09 | $51.65 | $51.83 | $51.57 | $51.83 | $51.83 | 13,984 |
2024-02-08 | $51.80 | $51.80 | $51.62 | $51.76 | $51.76 | 24,244 |
2024-02-07 | $51.98 | $52.02 | $51.83 | $51.90 | $51.90 | 15,549 |
2024-02-06 | $51.65 | $52.01 | $51.65 | $52.01 | $52.01 | 19,938 |
2024-02-05 | $51.70 | $51.76 | $51.44 | $51.64 | $51.64 | 9,815 |
2024-02-02 | $52.00 | $52.08 | $51.82 | $51.99 | $51.99 | 27,475 |
2024-02-01 | $52.09 | $52.43 | $51.96 | $52.36 | $52.36 | 17,671 |
2024-01-31 | $52.51 | $52.59 | $51.94 | $52.01 | $52.01 | 42,448 |
2024-01-30 | $52.22 | $52.32 | $52.09 | $52.31 | $52.31 | 20,323 |
2024-01-29 | $51.99 | $52.34 | $51.90 | $52.28 | $52.28 | 84,261 |
2024-01-26 | $52.07 | $52.17 | $52.01 | $52.09 | $52.09 | 19,974 |
2024-01-25 | $51.79 | $51.84 | $51.53 | $51.84 | $51.84 | 23,807 |
2024-01-24 | $51.97 | $52.04 | $51.70 | $51.72 | $51.72 | 53,251 |
2024-01-23 | $51.32 | $51.40 | $51.13 | $51.40 | $51.40 | 18,054 |
2024-01-22 | $51.50 | $51.67 | $51.49 | $51.57 | $51.57 | 28,486 |
2024-01-19 | $51.14 | $51.42 | $51.01 | $51.42 | $51.42 | 22,934 |
2024-01-18 | $51.12 | $51.30 | $51.02 | $51.29 | $51.29 | 29,307 |
2024-01-17 | $50.79 | $51.02 | $50.72 | $50.94 | $50.94 | 12,741 |
2024-01-16 | $51.70 | $51.72 | $51.37 | $51.42 | $51.42 | 20,561 |
2024-01-12 | $52.43 | $52.50 | $52.19 | $52.29 | $52.29 | 63,786 |
2024-01-11 | $52.28 | $52.29 | $51.77 | $52.14 | $52.14 | 16,320 |
2024-01-10 | $52.13 | $52.29 | $52.12 | $52.24 | $52.24 | 12,888 |
2024-01-09 | $52.06 | $52.09 | $51.96 | $51.97 | $51.97 | 13,343 |
2024-01-08 | $52.13 | $52.50 | $52.10 | $52.48 | $52.48 | 14,908 |
2024-01-05 | $51.95 | $52.46 | $51.95 | $52.00 | $52.00 | 24,220 |
2024-01-04 | $51.89 | $52.16 | $51.89 | $52.00 | $52.00 | 17,689 |
2024-01-03 | $51.61 | $51.90 | $51.59 | $51.72 | $51.72 | 14,216 |
2024-01-02 | $52.07 | $52.29 | $52.00 | $52.02 | $52.02 | 23,396 |
2023-12-29 | $52.59 | $52.65 | $52.40 | $52.51 | $52.51 | 38,789 |
2023-12-28 | $52.60 | $52.68 | $52.36 | $52.36 | $52.36 | 42,886 |
2023-12-27 | $52.41 | $52.66 | $52.40 | $52.58 | $52.58 | 60,907 |
2023-12-26 | $52.24 | $52.49 | $52.13 | $52.35 | $52.35 | 24,664 |
2023-12-22 | $52.17 | $52.28 | $52.05 | $52.10 | $52.10 | 27,748 |
2023-12-21 | $52.12 | $52.40 | $52.07 | $52.39 | $52.01 | 44,934 |
2023-12-20 | $52.02 | $52.15 | $51.51 | $51.54 | $51.16 | 22,066 |
2023-12-19 | $51.88 | $52.10 | $51.88 | $52.10 | $51.71 | 16,692 |
2023-12-18 | $51.76 | $51.76 | $51.59 | $51.69 | $51.31 | 13,487 |
2023-12-15 | $51.73 | $51.79 | $51.44 | $51.46 | $51.46 | 15,806 |
2023-12-14 | $51.93 | $52.25 | $51.87 | $52.09 | $52.09 | 46,191 |
2023-12-13 | $51.08 | $51.76 | $50.80 | $51.75 | $51.75 | 32,896 |
2023-12-12 | $50.86 | $51.00 | $50.73 | $51.00 | $51.00 | 36,079 |
2023-12-11 | $50.75 | $50.97 | $50.75 | $50.90 | $50.90 | 19,410 |
2023-12-08 | $50.62 | $50.92 | $50.62 | $50.90 | $50.90 | 18,123 |
2023-12-07 | $50.59 | $50.82 | $50.51 | $50.77 | $50.77 | 25,870 |
2023-12-06 | $50.78 | $50.86 | $50.46 | $50.49 | $50.49 | 17,409 |
2023-12-05 | $50.45 | $50.57 | $50.35 | $50.37 | $50.37 | 22,344 |
2023-12-04 | $50.46 | $50.63 | $50.41 | $50.54 | $50.54 | 19,082 |
2023-12-01 | $50.47 | $50.97 | $50.38 | $50.88 | $50.88 | 28,801 |
2023-11-30 | $50.44 | $50.53 | $50.30 | $50.41 | $50.41 | 37,779 |
2023-11-29 | $50.48 | $50.62 | $50.40 | $50.45 | $50.45 | 22,257 |
2023-11-28 | $50.22 | $50.54 | $50.20 | $50.39 | $50.39 | 26,970 |
2023-11-27 | $50.30 | $50.33 | $50.18 | $50.27 | $50.27 | 12,074 |
2023-11-24 | $50.15 | $50.45 | $50.15 | $50.45 | $50.45 | 5,579 |
2023-11-22 | $49.92 | $49.96 | $49.78 | $49.94 | $49.94 | 21,477 |
2023-11-21 | $50.03 | $50.12 | $49.84 | $49.92 | $49.92 | 43,795 |
2023-11-20 | $49.91 | $50.22 | $49.91 | $50.09 | $50.09 | 29,230 |
2023-11-17 | $49.77 | $50.00 | $49.73 | $50.00 | $50.00 | 15,470 |
2023-11-16 | $49.25 | $49.38 | $49.09 | $49.26 | $49.26 | 30,773 |
2023-11-15 | $49.45 | $49.55 | $49.36 | $49.38 | $49.38 | 25,417 |
2023-11-14 | $49.01 | $49.54 | $49.01 | $49.49 | $49.49 | 14,418 |
2023-11-13 | $47.97 | $48.34 | $47.92 | $48.33 | $48.33 | 20,317 |
2023-11-10 | $48.04 | $48.20 | $47.65 | $48.20 | $48.20 | 18,350 |
2023-11-09 | $48.25 | $48.42 | $47.88 | $47.88 | $47.88 | 35,412 |
2023-11-08 | $48.02 | $48.03 | $47.75 | $47.90 | $47.90 | 23,163 |
2023-11-07 | $48.13 | $48.18 | $47.96 | $48.08 | $48.08 | 39,275 |
2023-11-06 | $48.72 | $48.72 | $48.44 | $48.49 | $48.49 | 15,030 |
2023-11-03 | $48.78 | $48.94 | $48.71 | $48.84 | $48.84 | 20,231 |
2023-11-02 | $48.17 | $48.39 | $48.10 | $48.39 | $48.39 | 23,396 |
2023-11-01 | $47.16 | $47.50 | $47.11 | $47.50 | $47.50 | 15,053 |
2023-10-31 | $47.01 | $47.13 | $46.85 | $47.07 | $47.07 | 36,746 |
2023-10-30 | $46.94 | $47.03 | $46.73 | $47.03 | $47.03 | 32,625 |
2023-10-27 | $46.89 | $46.89 | $46.35 | $46.50 | $46.50 | 20,354 |
2023-10-26 | $46.73 | $46.78 | $46.42 | $46.53 | $46.53 | 29,280 |
2023-10-25 | $46.94 | $47.12 | $46.78 | $46.85 | $46.85 | 26,592 |
2023-10-24 | $46.94 | $47.10 | $46.86 | $47.08 | $47.08 | 35,582 |
2023-10-23 | $46.66 | $47.05 | $46.51 | $46.85 | $46.85 | 44,827 |
2023-10-20 | $47.13 | $47.21 | $46.82 | $46.82 | $46.82 | 34,359 |
2023-10-19 | $47.55 | $47.76 | $47.30 | $47.32 | $47.32 | 31,858 |
2023-10-18 | $48.13 | $48.13 | $47.66 | $47.71 | $47.71 | 46,201 |
2023-10-17 | $47.98 | $48.61 | $47.98 | $48.39 | $48.39 | 20,270 |
2023-10-16 | $48.14 | $48.38 | $48.05 | $48.38 | $48.38 | 8,888 |
2023-10-13 | $48.23 | $48.33 | $47.86 | $47.98 | $47.98 | 23,016 |
2023-10-12 | $48.81 | $48.81 | $48.18 | $48.35 | $48.35 | 30,143 |
2023-10-11 | $48.91 | $48.91 | $48.54 | $48.80 | $48.80 | 36,377 |
2023-10-10 | $48.56 | $48.87 | $48.53 | $48.67 | $48.67 | 45,831 |
2023-10-09 | $47.72 | $48.13 | $47.69 | $48.08 | $48.08 | 20,881 |
2023-10-06 | $47.51 | $48.17 | $47.28 | $48.06 | $48.06 | 14,244 |
2023-10-05 | $47.37 | $47.61 | $47.31 | $47.49 | $47.49 | 23,301 |
2023-10-04 | $47.11 | $47.11 | $46.71 | $47.08 | $47.08 | 64,198 |
2023-10-03 | $47.21 | $47.24 | $46.99 | $47.11 | $47.11 | 50,502 |
2023-10-02 | $48.14 | $48.14 | $47.55 | $47.68 | $47.68 | 41,185 |
2023-09-29 | $48.95 | $48.95 | $48.21 | $48.35 | $48.35 | 25,847 |
2023-09-28 | $48.46 | $48.76 | $48.29 | $48.58 | $48.58 | 54,231 |
2023-09-27 | $48.43 | $48.43 | $47.93 | $48.13 | $48.13 | 137,123 |
2023-09-26 | $48.49 | $48.58 | $48.22 | $48.25 | $48.25 | 20,943 |
2023-09-25 | $48.66 | $48.86 | $48.59 | $48.86 | $48.86 | 22,170 |
2023-09-22 | $49.63 | $49.79 | $49.36 | $49.41 | $49.41 | 24,302 |
2023-09-21 | $49.68 | $49.77 | $49.34 | $49.38 | $49.38 | 32,803 |
2023-09-20 | $50.40 | $50.66 | $50.03 | $50.07 | $50.07 | 38,448 |
2023-09-19 | $50.21 | $50.30 | $50.11 | $50.28 | $50.28 | 32,191 |
2023-09-18 | $50.06 | $50.12 | $49.94 | $50.02 | $50.02 | 16,335 |
2023-09-15 | $50.39 | $50.46 | $50.17 | $50.19 | $50.19 | 32,402 |
2023-09-14 | $50.00 | $50.31 | $50.00 | $50.27 | $50.27 | 32,752 |
2023-09-13 | $49.70 | $49.73 | $49.46 | $49.58 | $49.58 | 23,669 |
2023-09-12 | $49.63 | $49.81 | $49.62 | $49.69 | $49.69 | 113,921 |
2023-09-11 | $49.73 | $49.89 | $49.64 | $49.75 | $49.75 | 30,556 |
2023-09-08 | $49.13 | $49.37 | $49.10 | $49.19 | $49.19 | 75,524 |
2023-09-07 | $49.31 | $49.37 | $49.09 | $49.21 | $49.21 | 98,280 |
2023-09-06 | $49.58 | $49.59 | $49.22 | $49.38 | $49.38 | 114,137 |
2023-09-05 | $49.85 | $49.85 | $49.57 | $49.58 | $49.58 | 14,605 |
2023-09-01 | $50.38 | $50.38 | $49.81 | $49.99 | $49.99 | 34,539 |
2023-08-31 | $50.12 | $50.18 | $49.80 | $49.94 | $49.94 | 38,347 |
2023-08-30 | $50.20 | $50.31 | $50.04 | $50.11 | $50.11 | 20,488 |
2023-08-29 | $49.46 | $50.16 | $49.46 | $50.10 | $50.10 | 17,107 |
2023-08-28 | $49.38 | $49.52 | $49.38 | $49.51 | $49.51 | 17,189 |
2023-08-25 | $49.03 | $49.09 | $48.71 | $49.04 | $49.04 | 19,260 |
2023-08-24 | $49.04 | $49.08 | $48.68 | $48.69 | $48.69 | 54,705 |
2023-08-23 | $49.02 | $49.38 | $49.02 | $49.30 | $49.30 | 14,435 |
2023-08-22 | $49.12 | $49.12 | $48.75 | $48.86 | $48.86 | 16,304 |
2023-08-21 | $48.92 | $49.00 | $48.74 | $48.90 | $48.90 | 21,198 |
2023-08-18 | $48.45 | $48.86 | $48.45 | $48.77 | $48.77 | 30,260 |
2023-08-17 | $49.18 | $49.23 | $48.72 | $48.81 | $48.81 | 35,265 |
2023-08-16 | $49.24 | $49.43 | $48.98 | $49.02 | $49.02 | 18,155 |
2023-08-15 | $49.66 | $49.66 | $49.30 | $49.41 | $49.41 | 45,326 |
2023-08-14 | $49.79 | $50.07 | $49.60 | $50.05 | $50.05 | 18,211 |
2023-08-11 | $50.25 | $50.35 | $50.12 | $50.20 | $50.20 | 24,742 |
2023-08-10 | $50.80 | $51.09 | $50.50 | $50.53 | $50.53 | 23,615 |
2023-08-09 | $50.37 | $50.49 | $50.26 | $50.39 | $50.39 | 21,940 |
2023-08-08 | $49.99 | $50.30 | $49.85 | $50.23 | $50.23 | 18,425 |
2023-08-07 | $50.47 | $50.68 | $50.32 | $50.68 | $50.68 | 26,602 |
2023-08-04 | $50.31 | $50.72 | $50.20 | $50.27 | $50.27 | 22,435 |
2023-08-03 | $49.84 | $50.19 | $49.83 | $50.07 | $50.07 | 26,585 |
2023-08-02 | $50.50 | $50.50 | $50.11 | $50.13 | $50.13 | 30,142 |
2023-08-01 | $51.20 | $51.28 | $50.98 | $51.07 | $51.07 | 52,121 |
2023-07-31 | $51.78 | $51.92 | $51.67 | $51.79 | $51.79 | 54,155 |
2023-07-28 | $51.74 | $51.87 | $51.63 | $51.69 | $51.69 | 18,728 |
2023-07-27 | $51.85 | $51.97 | $51.35 | $51.42 | $51.42 | 20,500 |
2023-07-26 | $51.23 | $51.75 | $51.23 | $51.59 | $51.59 | 49,451 |
2023-07-25 | $51.33 | $51.54 | $51.33 | $51.50 | $51.50 | 39,763 |
2023-07-24 | $51.17 | $51.40 | $51.17 | $51.29 | $51.29 | 12,777 |
2023-07-21 | $51.43 | $51.43 | $51.21 | $51.37 | $51.37 | 13,788 |
2023-07-20 | $51.47 | $51.56 | $51.29 | $51.34 | $51.34 | 15,942 |
2023-07-19 | $51.47 | $51.54 | $51.29 | $51.46 | $51.46 | 51,050 |
2023-07-18 | $51.14 | $51.48 | $51.12 | $51.41 | $51.41 | 24,534 |
2023-07-17 | $51.00 | $51.16 | $50.91 | $51.08 | $51.08 | 19,332 |
2023-07-14 | $51.44 | $51.44 | $51.13 | $51.13 | $51.13 | 18,160 |
2023-07-13 | $51.30 | $51.54 | $51.29 | $51.51 | $51.51 | 18,289 |
2023-07-12 | $50.43 | $50.81 | $50.43 | $50.69 | $50.69 | 26,493 |
2023-07-11 | $49.40 | $49.80 | $49.40 | $49.79 | $49.79 | 33,356 |
2023-07-10 | $49.06 | $49.28 | $49.06 | $49.26 | $49.26 | 33,157 |
2023-07-07 | $48.82 | $49.35 | $48.82 | $49.19 | $49.19 | 34,087 |
2023-07-06 | $48.87 | $48.87 | $48.52 | $48.80 | $48.80 | 39,891 |
2023-07-05 | $49.70 | $49.80 | $49.56 | $49.65 | $49.65 | 44,315 |
2023-07-03 | $50.03 | $50.21 | $50.03 | $50.03 | $50.03 | 17,750 |
2023-06-30 | $49.93 | $50.10 | $49.89 | $50.03 | $50.03 | 65,925 |
2023-06-29 | $49.42 | $49.53 | $49.35 | $49.48 | $49.48 | 30,826 |
2023-06-28 | $49.54 | $49.67 | $49.42 | $49.57 | $49.57 | 73,273 |
2023-06-27 | $49.38 | $49.67 | $49.31 | $49.58 | $49.58 | 33,500 |
2023-06-26 | $49.06 | $49.45 | $49.06 | $49.17 | $49.17 | 118,400 |
2023-06-23 | $49.91 | $50.22 | $49.91 | $50.12 | $49.11 | 70,954 |
2023-06-22 | $50.87 | $50.90 | $50.71 | $50.86 | $49.84 | 71,980 |
2023-06-21 | $50.83 | $51.28 | $50.75 | $51.17 | $51.17 | 146,367 |
2023-06-20 | $51.25 | $51.25 | $50.90 | $51.00 | $51.00 | 18,735 |
2023-06-16 | $51.79 | $51.85 | $51.60 | $51.60 | $51.60 | 37,111 |
2023-06-15 | $51.17 | $51.71 | $51.17 | $51.63 | $51.63 | 16,361 |
2023-06-14 | $51.17 | $51.33 | $50.82 | $51.10 | $51.10 | 56,351 |
2023-06-13 | $50.66 | $50.83 | $50.66 | $50.77 | $50.77 | 21,444 |
2023-06-12 | $50.33 | $50.38 | $50.15 | $50.28 | $50.28 | 21,337 |
2023-06-09 | $50.20 | $50.31 | $50.15 | $50.27 | $50.27 | 25,497 |
2023-06-08 | $50.03 | $50.31 | $49.98 | $50.31 | $50.31 | 24,461 |
2023-06-07 | $49.95 | $49.99 | $49.67 | $49.75 | $49.75 | 30,389 |
2023-06-06 | $49.92 | $50.14 | $49.88 | $50.10 | $50.10 | 15,961 |
2023-06-05 | $49.88 | $49.88 | $49.67 | $49.75 | $49.75 | 20,667 |
2023-06-02 | $49.81 | $50.01 | $49.81 | $49.94 | $49.94 | 30,557 |
2023-06-01 | $48.82 | $49.35 | $48.82 | $49.25 | $49.25 | 30,060 |
2023-05-31 | $48.62 | $48.69 | $48.25 | $48.54 | $48.54 | 122,422 |
2023-05-30 | $49.51 | $49.51 | $49.04 | $49.14 | $49.14 | 35,904 |
2023-05-26 | $49.40 | $49.71 | $49.39 | $49.66 | $49.66 | 14,093 |
2023-05-25 | $49.25 | $49.34 | $49.11 | $49.27 | $49.27 | 28,820 |
2023-05-24 | $49.80 | $49.80 | $49.51 | $49.56 | $49.56 | 20,088 |
2023-05-23 | $50.41 | $50.52 | $50.12 | $50.16 | $50.16 | 42,703 |
2023-05-22 | $50.68 | $50.85 | $50.68 | $50.75 | $50.75 | 19,557 |
2023-05-19 | $50.69 | $50.80 | $50.63 | $50.76 | $50.76 | 20,995 |
2023-05-18 | $50.54 | $50.54 | $50.22 | $50.43 | $50.43 | 16,283 |
2023-05-17 | $50.41 | $50.68 | $50.33 | $50.61 | $50.61 | 28,831 |
2023-05-16 | $50.74 | $50.80 | $50.50 | $50.50 | $50.50 | 28,101 |
2023-05-15 | $50.89 | $51.09 | $50.84 | $51.02 | $51.02 | 30,478 |
2023-05-12 | $50.90 | $50.90 | $50.53 | $50.64 | $50.64 | 37,215 |
2023-05-11 | $50.71 | $50.84 | $50.49 | $50.79 | $50.79 | 36,802 |
2023-05-10 | $51.33 | $51.33 | $50.80 | $51.09 | $51.09 | 27,899 |
2023-05-09 | $51.13 | $51.44 | $51.12 | $51.36 | $51.36 | 20,781 |
2023-05-08 | $51.66 | $51.66 | $51.46 | $51.53 | $51.53 | 356,211 |
2023-05-05 | $51.00 | $51.58 | $50.99 | $51.51 | $51.51 | 22,899 |
2023-05-04 | $50.58 | $50.88 | $50.57 | $50.73 | $50.73 | 41,585 |
2023-05-03 | $50.78 | $51.11 | $50.72 | $50.79 | $50.79 | 26,084 |
2023-05-02 | $50.67 | $50.72 | $50.41 | $50.71 | $50.71 | 24,960 |
2023-05-01 | $51.46 | $51.50 | $51.29 | $51.32 | $51.32 | 46,117 |
2023-04-28 | $51.01 | $51.40 | $50.98 | $51.37 | $51.37 | 26,438 |
2023-04-27 | $51.04 | $51.43 | $51.00 | $51.39 | $51.39 | 22,225 |
2023-04-26 | $51.21 | $51.23 | $50.77 | $50.85 | $50.85 | 26,523 |
2023-04-25 | $51.20 | $51.20 | $50.76 | $50.83 | $50.83 | 26,639 |
2023-04-24 | $51.34 | $51.49 | $51.32 | $51.45 | $51.45 | 30,986 |
2023-04-21 | $51.25 | $51.34 | $50.97 | $51.29 | $51.29 | 47,964 |
2023-04-20 | $51.16 | $51.29 | $51.09 | $51.27 | $51.27 | 46,188 |
2023-04-19 | $51.12 | $51.33 | $51.10 | $51.33 | $51.33 | 119,148 |
2023-04-18 | $51.18 | $51.36 | $51.15 | $51.34 | $51.34 | 109,868 |
2023-04-17 | $50.97 | $51.07 | $50.83 | $51.06 | $51.06 | 25,971 |
2023-04-14 | $51.30 | $51.37 | $50.93 | $51.13 | $51.13 | 27,572 |
2023-04-13 | $51.09 | $51.37 | $51.09 | $51.37 | $51.37 | 27,112 |
2023-04-12 | $50.86 | $50.95 | $50.63 | $50.70 | $50.70 | 79,417 |
2023-04-11 | $50.32 | $50.48 | $50.32 | $50.42 | $50.42 | 18,208 |
2023-04-10 | $49.79 | $50.17 | $49.79 | $50.17 | $50.17 | 27,502 |
2023-04-06 | $49.97 | $50.29 | $49.93 | $50.19 | $50.19 | 80,373 |
2023-04-05 | $50.00 | $50.09 | $49.78 | $49.93 | $49.93 | 22,104 |
2023-04-04 | $50.25 | $50.35 | $50.09 | $50.24 | $50.24 | 32,358 |
2023-04-03 | $49.96 | $50.28 | $49.96 | $50.24 | $50.24 | 52,075 |
2023-03-31 | $49.74 | $49.91 | $49.68 | $49.73 | $49.73 | 134,374 |
2023-03-30 | $49.73 | $49.73 | $49.56 | $49.68 | $49.68 | 41,060 |
2023-03-29 | $49.06 | $49.14 | $48.96 | $49.06 | $49.06 | 78,257 |
2023-03-28 | $48.47 | $48.68 | $48.43 | $48.55 | $48.55 | 17,753 |
2023-03-27 | $48.32 | $48.47 | $48.18 | $48.47 | $48.47 | 27,603 |
2023-03-24 | $48.21 | $48.48 | $48.02 | $48.48 | $48.03 | 13,716 |
2023-03-23 | $49.07 | $49.34 | $48.45 | $48.65 | $48.20 | 20,955 |
2023-03-22 | $48.93 | $49.49 | $48.70 | $48.70 | $48.25 | 13,731 |
2023-03-21 | $48.90 | $49.00 | $48.69 | $48.95 | $48.49 | 42,096 |
2023-03-20 | $47.99 | $48.43 | $47.95 | $48.21 | $47.76 | 63,462 |
2023-03-17 | $47.64 | $47.65 | $47.30 | $47.54 | $47.10 | 27,050 |
2023-03-16 | $47.27 | $48.07 | $47.25 | $48.05 | $47.60 | 46,529 |
2023-03-15 | $47.26 | $47.67 | $47.00 | $47.57 | $47.13 | 29,329 |
2023-03-14 | $48.90 | $49.08 | $48.69 | $49.07 | $48.61 | 54,616 |
2023-03-13 | $48.42 | $48.90 | $48.33 | $48.57 | $48.12 | 30,337 |
2023-03-10 | $49.37 | $49.46 | $48.89 | $48.89 | $48.44 | 16,874 |
2023-03-09 | $49.85 | $49.98 | $49.32 | $49.40 | $48.94 | 20,381 |
2023-03-08 | $49.75 | $49.83 | $49.62 | $49.77 | $49.31 | 10,718 |
2023-03-07 | $50.31 | $50.31 | $49.47 | $49.53 | $49.07 | 24,002 |
2023-03-06 | $50.35 | $50.48 | $50.32 | $50.40 | $49.93 | 16,239 |
2023-03-03 | $50.10 | $50.52 | $49.98 | $50.46 | $49.99 | 14,937 |
2023-03-02 | $49.47 | $49.91 | $49.44 | $49.90 | $49.44 | 65,217 |
2023-03-01 | $49.75 | $49.83 | $49.56 | $49.74 | $49.28 | 82,284 |
2023-02-28 | $49.57 | $49.58 | $49.30 | $49.30 | $48.84 | 14,504 |
2023-02-27 | $49.57 | $49.76 | $49.54 | $49.65 | $49.19 | 32,452 |
2023-02-24 | $49.00 | $49.15 | $48.94 | $49.15 | $48.69 | 62,290 |
2023-02-23 | $49.89 | $49.92 | $49.50 | $49.91 | $49.45 | 15,848 |
2023-02-22 | $49.94 | $49.94 | $49.59 | $49.71 | $49.25 | 39,483 |
2023-02-21 | $50.17 | $50.30 | $49.99 | $50.03 | $49.56 | 25,104 |
2023-02-17 | $50.01 | $50.45 | $49.97 | $50.41 | $49.94 | 31,257 |
2023-02-16 | $49.95 | $50.50 | $49.95 | $50.19 | $49.72 | 39,174 |
2023-02-15 | $50.01 | $50.36 | $49.97 | $50.36 | $49.89 | 23,499 |
2023-02-14 | $50.25 | $50.75 | $50.25 | $50.61 | $50.14 | 26,673 |
2023-02-13 | $50.19 | $50.53 | $50.19 | $50.53 | $50.06 | 31,248 |
2023-02-10 | $50.15 | $50.15 | $49.90 | $50.09 | $49.62 | 17,163 |
2023-02-09 | $50.79 | $50.83 | $50.17 | $50.26 | $49.79 | 39,508 |
2023-02-08 | $50.33 | $50.37 | $50.05 | $50.15 | $49.68 | 38,332 |
2023-02-07 | $49.66 | $50.36 | $49.65 | $50.28 | $49.81 | 58,845 |
2023-02-06 | $49.86 | $49.97 | $49.64 | $49.85 | $49.39 | 27,053 |
2023-02-03 | $50.42 | $50.68 | $50.21 | $50.29 | $50.29 | 51,046 |
2023-02-02 | $51.14 | $51.14 | $50.66 | $50.83 | $50.83 | 22,837 |
2023-02-01 | $50.70 | $51.31 | $50.47 | $51.12 | $51.12 | 26,355 |
2023-01-31 | $50.35 | $50.76 | $50.27 | $50.72 | $50.72 | 26,486 |
2023-01-30 | $50.65 | $50.73 | $50.46 | $50.48 | $50.48 | 18,142 |
2023-01-27 | $50.64 | $50.90 | $50.59 | $50.81 | $50.81 | 36,010 |
2023-01-26 | $50.91 | $50.94 | $50.49 | $50.87 | $50.87 | 61,826 |
2023-01-25 | $50.40 | $50.86 | $50.40 | $50.86 | $50.86 | 41,992 |
2023-01-24 | $50.29 | $50.61 | $50.28 | $50.52 | $50.52 | 21,137 |
2023-01-23 | $50.20 | $50.59 | $50.20 | $50.53 | $50.53 | 25,890 |
2023-01-20 | $49.99 | $50.44 | $49.87 | $50.44 | $50.44 | 22,740 |
2023-01-19 | $49.86 | $50.10 | $49.69 | $49.95 | $49.95 | 19,775 |
2023-01-18 | $50.66 | $50.74 | $49.96 | $49.96 | $49.96 | 41,565 |
2023-01-17 | $50.24 | $50.35 | $50.11 | $50.20 | $50.20 | 26,574 |
2023-01-13 | $49.73 | $50.12 | $49.73 | $50.11 | $50.11 | 19,805 |
2023-01-12 | $49.62 | $49.99 | $49.24 | $49.88 | $49.88 | 22,005 |
2023-01-11 | $49.01 | $49.12 | $48.89 | $49.12 | $49.12 | 14,821 |
2023-01-10 | $48.70 | $48.85 | $48.54 | $48.81 | $48.81 | 22,601 |
2023-01-09 | $48.89 | $49.16 | $48.67 | $48.67 | $48.67 | 23,790 |
2023-01-06 | $47.68 | $48.59 | $47.53 | $48.56 | $48.56 | 15,708 |
2023-01-05 | $47.48 | $47.62 | $47.36 | $47.42 | $47.42 | 46,107 |
2023-01-04 | $47.97 | $48.01 | $47.68 | $47.86 | $47.86 | 36,005 |
2023-01-03 | $47.49 | $47.65 | $47.16 | $47.34 | $47.34 | 36,166 |
2022-12-30 | $47.19 | $47.33 | $46.97 | $47.04 | $47.04 | 71,721 |
2022-12-29 | $47.22 | $47.51 | $47.22 | $47.39 | $47.39 | 34,924 |
2022-12-28 | $47.42 | $47.47 | $46.77 | $46.77 | $46.77 | 65,981 |
2022-12-27 | $47.28 | $47.47 | $47.20 | $47.28 | $47.28 | 76,658 |
2022-12-23 | $46.92 | $47.22 | $46.84 | $47.14 | $47.14 | 66,416 |
2022-12-22 | $47.38 | $47.38 | $46.88 | $47.28 | $46.97 | 71,222 |
2022-12-21 | $47.40 | $47.70 | $47.37 | $47.60 | $47.29 | 52,734 |
2022-12-20 | $46.96 | $47.24 | $46.96 | $47.02 | $46.71 | 96,717 |
2022-12-19 | $47.03 | $47.11 | $46.66 | $46.80 | $46.49 | 50,948 |
2022-12-16 | $46.82 | $46.96 | $46.58 | $46.79 | $46.48 | 37,261 |
2022-12-15 | $47.81 | $47.81 | $47.01 | $47.18 | $46.87 | 37,125 |
2022-12-14 | $48.27 | $48.53 | $47.92 | $48.15 | $47.83 | 34,066 |
2022-12-13 | $48.77 | $48.84 | $48.10 | $48.25 | $47.93 | 72,083 |
2022-12-12 | $47.61 | $47.61 | $47.36 | $47.56 | $47.25 | 52,210 |
2022-12-09 | $47.58 | $47.89 | $47.55 | $47.60 | $47.29 | 43,970 |
2022-12-08 | $47.32 | $47.57 | $47.24 | $47.48 | $47.17 | 70,186 |
2022-12-07 | $47.36 | $47.57 | $47.25 | $47.32 | $47.01 | 103,351 |
2022-12-06 | $47.54 | $47.70 | $47.24 | $47.35 | $47.04 | 166,335 |
2022-12-05 | $47.92 | $48.04 | $47.32 | $47.39 | $47.08 | 38,977 |
2022-12-02 | $47.59 | $48.09 | $47.59 | $47.97 | $47.65 | 50,784 |
2022-12-01 | $48.12 | $48.24 | $47.85 | $48.05 | $47.73 | 80,220 |
2022-11-30 | $47.32 | $47.86 | $46.91 | $47.81 | $47.50 | 30,684 |
2022-11-29 | $46.89 | $47.18 | $46.85 | $46.98 | $46.67 | 43,024 |
2022-11-28 | $47.02 | $47.16 | $46.61 | $46.66 | $46.35 | 34,923 |
2022-11-25 | $47.15 | $47.35 | $47.14 | $47.30 | $47.30 | 16,624 |
2022-11-23 | $46.64 | $47.04 | $46.62 | $47.02 | $47.02 | 36,396 |
2022-11-22 | $46.24 | $46.58 | $46.21 | $46.58 | $46.58 | 47,586 |
2022-11-21 | $45.85 | $45.94 | $45.64 | $45.91 | $45.91 | 38,877 |
2022-11-18 | $46.25 | $46.25 | $46.08 | $46.17 | $46.17 | 49,178 |
2022-11-17 | $45.55 | $46.10 | $45.55 | $46.08 | $46.08 | 54,327 |
2022-11-16 | $46.33 | $46.33 | $46.02 | $46.18 | $46.18 | 29,740 |
2022-11-15 | $46.72 | $46.74 | $45.87 | $46.21 | $46.21 | 158,531 |
2022-11-14 | $46.14 | $46.36 | $46.00 | $46.03 | $46.03 | 39,110 |
2022-11-11 | $45.95 | $46.43 | $45.80 | $46.41 | $46.41 | 34,240 |
2022-11-10 | $44.93 | $45.54 | $44.76 | $45.54 | $45.54 | 74,820 |
2022-11-09 | $43.74 | $43.93 | $43.42 | $43.45 | $43.45 | 37,692 |
2022-11-08 | $43.76 | $44.23 | $43.68 | $43.93 | $43.93 | 44,917 |
2022-11-07 | $43.59 | $43.75 | $43.46 | $43.60 | $43.60 | 131,906 |
2022-11-04 | $43.03 | $43.50 | $42.82 | $43.43 | $43.43 | 63,474 |
2022-11-03 | $41.56 | $41.97 | $41.56 | $41.84 | $41.84 | 66,271 |
2022-11-02 | $42.67 | $43.10 | $42.10 | $42.13 | $42.13 | 57,058 |
2022-11-01 | $43.07 | $43.07 | $42.44 | $42.63 | $42.63 | 72,433 |
2022-10-31 | $42.19 | $42.31 | $42.13 | $42.18 | $42.18 | 68,216 |
2022-10-28 | $42.25 | $42.58 | $42.19 | $42.58 | $42.58 | 34,680 |
2022-10-27 | $42.51 | $42.75 | $42.27 | $42.29 | $42.29 | 64,740 |
2022-10-26 | $42.26 | $42.88 | $42.26 | $42.64 | $42.64 | 48,330 |
2022-10-25 | $41.72 | $42.28 | $41.72 | $42.28 | $42.28 | 66,734 |
2022-10-24 | $41.29 | $41.58 | $41.17 | $41.47 | $41.47 | 101,417 |
2022-10-21 | $40.39 | $41.51 | $40.37 | $41.48 | $41.48 | 112,320 |
2022-10-20 | $40.94 | $41.33 | $40.65 | $40.80 | $40.80 | 25,756 |
2022-10-19 | $40.88 | $41.01 | $40.58 | $40.80 | $40.80 | 90,121 |
2022-10-18 | $41.48 | $41.48 | $40.94 | $41.28 | $41.28 | 56,349 |
2022-10-17 | $40.93 | $41.20 | $40.93 | $41.01 | $41.01 | 75,038 |
2022-10-14 | $40.91 | $40.91 | $40.05 | $40.09 | $40.09 | 57,206 |
2022-10-13 | $39.35 | $40.90 | $39.30 | $40.76 | $40.76 | 61,832 |
2022-10-12 | $39.95 | $40.14 | $39.90 | $39.94 | $39.94 | 154,445 |
2022-10-11 | $40.32 | $40.71 | $40.02 | $40.09 | $40.09 | 900,189 |
2022-10-10 | $40.65 | $40.66 | $40.31 | $40.47 | $40.47 | 111,159 |
2022-10-07 | $41.02 | $41.02 | $40.55 | $40.69 | $40.69 | 46,947 |
2022-10-06 | $41.42 | $41.63 | $41.12 | $41.14 | $41.14 | 57,711 |
2022-10-05 | $41.68 | $42.14 | $41.46 | $41.92 | $41.92 | 132,951 |
2022-10-04 | $41.96 | $42.46 | $41.95 | $42.44 | $42.44 | 168,883 |
2022-10-03 | $40.56 | $41.11 | $40.46 | $40.99 | $40.99 | 109,788 |
2022-09-30 | $40.19 | $40.62 | $40.08 | $40.15 | $40.15 | 99,995 |
2022-09-29 | $40.23 | $40.37 | $39.84 | $40.34 | $40.34 | 119,920 |
2022-09-28 | $39.85 | $40.83 | $39.71 | $40.69 | $40.69 | 131,028 |
2022-09-27 | $40.30 | $40.41 | $39.61 | $39.86 | $39.86 | 110,323 |
2022-09-26 | $40.41 | $40.60 | $39.94 | $40.14 | $40.14 | 160,547 |
2022-09-23 | $41.69 | $41.70 | $40.99 | $41.25 | $40.88 | 90,620 |
2022-09-22 | $42.96 | $42.96 | $42.53 | $42.72 | $42.34 | 98,219 |
2022-09-21 | $43.27 | $43.37 | $42.62 | $42.65 | $42.27 | 118,558 |
2022-09-20 | $43.49 | $43.52 | $43.06 | $43.29 | $42.90 | 54,489 |
2022-09-19 | $43.30 | $44.04 | $43.29 | $43.99 | $43.59 | 43,116 |
2022-09-16 | $43.72 | $43.95 | $43.63 | $43.87 | $43.47 | 38,276 |
2022-09-15 | $44.09 | $44.36 | $43.96 | $44.05 | $43.65 | 79,222 |
2022-09-14 | $44.37 | $44.58 | $44.16 | $44.41 | $44.01 | 40,841 |
2022-09-13 | $44.92 | $45.00 | $44.24 | $44.27 | $43.87 | 20,094 |
2022-09-12 | $45.56 | $45.81 | $45.56 | $45.68 | $45.27 | 56,961 |
2022-09-09 | $44.77 | $45.11 | $44.77 | $45.07 | $45.07 | 52,810 |
2022-09-08 | $43.51 | $43.95 | $43.39 | $43.90 | $43.90 | 58,945 |
2022-09-07 | $43.22 | $43.86 | $43.15 | $43.83 | $43.83 | 24,955 |
2022-09-06 | $43.79 | $43.88 | $43.42 | $43.51 | $43.51 | 66,222 |
2022-09-02 | $44.33 | $44.58 | $43.56 | $43.64 | $43.64 | 45,175 |
2022-09-01 | $43.92 | $44.01 | $43.56 | $43.99 | $43.99 | 57,314 |
2022-08-31 | $44.77 | $44.82 | $44.47 | $44.50 | $44.50 | 31,328 |
2022-08-30 | $45.38 | $45.38 | $44.76 | $44.82 | $44.82 | 27,215 |
2022-08-29 | $45.08 | $45.38 | $45.08 | $45.23 | $45.23 | 30,736 |
2022-08-26 | $46.32 | $46.38 | $45.26 | $45.30 | $45.30 | 23,817 |
2022-08-25 | $45.93 | $46.30 | $45.84 | $46.29 | $46.29 | 36,260 |
2022-08-24 | $45.64 | $45.96 | $45.60 | $45.76 | $45.76 | 42,897 |
2022-08-23 | $45.69 | $46.09 | $45.69 | $45.87 | $45.87 | 19,836 |
2022-08-22 | $45.94 | $45.94 | $45.62 | $45.71 | $45.71 | 50,105 |
2022-08-19 | $46.53 | $46.59 | $46.30 | $46.34 | $46.34 | 50,924 |
2022-08-18 | $47.08 | $47.08 | $46.80 | $46.89 | $46.89 | 33,020 |
2022-08-17 | $46.96 | $47.26 | $46.83 | $47.06 | $47.06 | 37,953 |
2022-08-16 | $47.18 | $47.50 | $47.18 | $47.41 | $47.41 | 31,959 |
2022-08-15 | $47.17 | $47.34 | $47.14 | $47.30 | $47.30 | 41,110 |
2022-08-12 | $47.34 | $47.66 | $47.26 | $47.65 | $47.65 | 41,906 |
2022-08-11 | $47.54 | $47.63 | $47.27 | $47.35 | $47.35 | 24,572 |
2022-08-10 | $47.27 | $47.49 | $47.19 | $47.33 | $47.33 | 39,703 |
2022-08-09 | $46.54 | $46.56 | $46.31 | $46.40 | $46.40 | 38,509 |
2022-08-08 | $46.72 | $46.87 | $46.43 | $46.49 | $46.49 | 36,053 |
2022-08-05 | $46.14 | $46.39 | $46.14 | $46.37 | $46.37 | 21,369 |
2022-08-04 | $46.46 | $46.64 | $46.41 | $46.60 | $46.60 | 25,491 |
2022-08-03 | $46.41 | $46.49 | $46.16 | $46.45 | $46.45 | 43,730 |
2022-08-02 | $46.67 | $46.75 | $46.33 | $46.33 | $46.33 | 31,290 |
2022-08-01 | $46.98 | $47.16 | $46.78 | $46.90 | $46.90 | 21,602 |
2022-07-29 | $46.52 | $46.96 | $46.52 | $46.96 | $46.96 | 29,993 |
2022-07-28 | $46.10 | $46.51 | $45.89 | $46.39 | $46.39 | 274,139 |
2022-07-27 | $45.55 | $46.18 | $45.46 | $46.12 | $46.12 | 28,385 |
2022-07-26 | $45.49 | $45.51 | $45.23 | $45.23 | $45.23 | 43,956 |
2022-07-25 | $45.77 | $45.81 | $45.59 | $45.75 | $45.75 | 34,177 |
2022-07-22 | $45.55 | $45.74 | $45.16 | $45.30 | $45.30 | 185,964 |
2022-07-21 | $44.90 | $45.44 | $44.80 | $45.39 | $45.39 | 53,292 |
2022-07-20 | $45.26 | $45.28 | $44.75 | $44.99 | $44.99 | 218,836 |
2022-07-19 | $45.01 | $45.41 | $45.01 | $45.38 | $45.38 | 101,531 |
2022-07-18 | $44.57 | $44.78 | $44.23 | $44.23 | $44.23 | 59,189 |
2022-07-15 | $43.55 | $44.05 | $43.55 | $44.01 | $44.01 | 66,447 |
2022-07-14 | $43.17 | $43.52 | $42.88 | $43.46 | $43.46 | 32,756 |
2022-07-13 | $43.77 | $44.34 | $43.77 | $44.15 | $44.15 | 37,217 |
2022-07-12 | $44.22 | $44.60 | $44.18 | $44.26 | $44.26 | 40,998 |
2022-07-11 | $44.42 | $44.52 | $44.23 | $44.24 | $44.24 | 51,034 |
2022-07-08 | $44.87 | $45.12 | $44.66 | $44.88 | $44.88 | 34,959 |
2022-07-07 | $44.65 | $44.94 | $44.65 | $44.91 | $44.91 | 35,211 |
2022-07-06 | $44.20 | $44.35 | $43.95 | $44.24 | $44.24 | 45,378 |
2022-07-05 | $44.06 | $44.42 | $43.81 | $44.38 | $44.38 | 30,124 |
2022-07-01 | $44.93 | $45.45 | $44.78 | $45.43 | $45.43 | 33,935 |
2022-06-30 | $45.01 | $45.50 | $44.83 | $45.44 | $45.44 | 73,217 |
2022-06-29 | $45.94 | $46.03 | $45.73 | $45.78 | $45.78 | 62,647 |
2022-06-28 | $46.52 | $46.68 | $45.99 | $46.02 | $46.02 | 46,249 |
2022-06-27 | $46.15 | $46.34 | $46.02 | $46.04 | $46.04 | 62,383 |
2022-06-24 | $45.49 | $46.21 | $45.49 | $46.18 | $46.18 | 48,879 |
2022-06-23 | $46.17 | $46.25 | $45.69 | $46.19 | $45.13 | 153,498 |
2022-06-22 | $46.25 | $46.68 | $46.11 | $46.39 | $45.33 | 39,735 |
2022-06-21 | $46.71 | $46.86 | $46.62 | $46.62 | $45.55 | 31,173 |
2022-06-17 | $46.42 | $46.52 | $45.92 | $46.13 | $45.08 | 42,633 |
2022-06-16 | $46.39 | $46.77 | $46.20 | $46.54 | $45.48 | 35,009 |
2022-06-15 | $47.04 | $47.57 | $46.54 | $47.36 | $46.28 | 27,934 |
2022-06-14 | $46.91 | $47.03 | $46.14 | $46.44 | $45.38 | 43,333 |
2022-06-13 | $47.21 | $47.39 | $46.84 | $46.97 | $45.90 | 63,629 |
2022-06-10 | $48.53 | $48.53 | $48.12 | $48.28 | $47.18 | 61,803 |
2022-06-09 | $50.05 | $50.10 | $49.35 | $49.37 | $48.24 | 39,706 |
2022-06-08 | $50.54 | $50.62 | $50.24 | $50.26 | $49.11 | 28,835 |
2022-06-07 | $50.51 | $51.10 | $50.45 | $51.08 | $49.91 | 22,639 |
2022-06-06 | $51.24 | $51.32 | $50.83 | $50.94 | $49.78 | 26,179 |
2022-06-03 | $51.00 | $51.00 | $50.69 | $50.76 | $49.60 | 35,233 |
2022-06-02 | $50.91 | $51.49 | $50.77 | $51.43 | $50.25 | 165,494 |
2022-06-01 | $51.25 | $51.25 | $50.38 | $50.60 | $49.44 | 26,944 |
2022-05-31 | $51.04 | $51.20 | $50.87 | $50.94 | $49.78 | 50,457 |
2022-05-27 | $51.10 | $51.35 | $51.10 | $51.34 | $50.17 | 16,769 |
2022-05-26 | $50.52 | $51.01 | $50.52 | $50.93 | $49.77 | 35,324 |
2022-05-25 | $50.15 | $50.72 | $50.15 | $50.52 | $49.37 | 29,342 |
2022-05-24 | $50.32 | $50.52 | $50.13 | $50.38 | $49.23 | 36,092 |
2022-05-23 | $50.11 | $50.50 | $50.08 | $50.39 | $49.24 | 22,758 |
2022-05-20 | $49.72 | $49.75 | $49.00 | $49.53 | $48.40 | 42,505 |
2022-05-19 | $48.76 | $49.42 | $48.73 | $49.20 | $48.08 | 45,041 |
2022-05-18 | $49.42 | $49.44 | $48.64 | $48.67 | $47.56 | 28,848 |
2022-05-17 | $49.50 | $49.74 | $49.37 | $49.68 | $48.55 | 41,425 |
2022-05-16 | $48.60 | $49.01 | $48.47 | $48.84 | $47.72 | 37,528 |
2022-05-13 | $48.37 | $48.77 | $48.21 | $48.67 | $47.56 | 82,756 |
2022-05-12 | $47.63 | $48.01 | $47.31 | $47.69 | $46.60 | 43,967 |
2022-05-11 | $48.21 | $48.80 | $47.78 | $47.83 | $46.74 | 60,144 |
2022-05-10 | $48.56 | $48.56 | $47.84 | $48.06 | $46.96 | 58,199 |
2022-05-09 | $48.32 | $48.35 | $47.77 | $47.87 | $46.78 | 48,885 |
2022-05-06 | $49.24 | $49.36 | $48.82 | $49.14 | $48.02 | 80,246 |
2022-05-05 | $50.13 | $50.17 | $49.01 | $49.38 | $48.25 | 82,576 |
2022-05-04 | $50.20 | $51.13 | $49.90 | $51.03 | $49.86 | 53,971 |
2022-05-03 | $50.13 | $50.35 | $50.05 | $50.20 | $49.05 | 50,054 |
2022-05-02 | $49.84 | $50.03 | $49.28 | $49.76 | $48.62 | 54,374 |
2022-04-29 | $50.57 | $50.78 | $49.82 | $49.82 | $48.68 | 46,190 |
2022-04-28 | $50.08 | $50.56 | $49.74 | $50.44 | $49.29 | 106,793 |
2022-04-27 | $49.79 | $50.11 | $49.51 | $49.87 | $48.73 | 37,933 |
2022-04-26 | $50.33 | $50.34 | $49.54 | $49.56 | $48.43 | 68,472 |
2022-04-25 | $50.54 | $50.86 | $50.14 | $50.78 | $49.62 | 68,924 |
2022-04-22 | $51.85 | $51.85 | $51.07 | $51.08 | $49.91 | 33,796 |
2022-04-21 | $53.03 | $53.03 | $51.85 | $51.85 | $50.67 | 42,160 |
2022-04-20 | $52.55 | $52.71 | $52.43 | $52.57 | $51.37 | 39,703 |
2022-04-19 | $51.85 | $52.24 | $51.85 | $52.21 | $51.02 | 45,684 |
2022-04-18 | $52.04 | $52.36 | $51.93 | $52.09 | $50.90 | 45,169 |
2022-04-14 | $52.54 | $52.54 | $52.27 | $52.35 | $51.15 | 49,119 |
2022-04-13 | $51.89 | $52.46 | $51.88 | $52.43 | $51.23 | 27,679 |
2022-04-12 | $52.39 | $52.41 | $51.84 | $51.98 | $50.79 | 29,171 |
2022-04-11 | $52.53 | $52.56 | $52.16 | $52.16 | $50.97 | 42,660 |
2022-04-08 | $52.39 | $52.76 | $52.35 | $52.60 | $51.40 | 46,699 |
2022-04-07 | $52.39 | $52.61 | $52.05 | $52.46 | $51.26 | 75,091 |
2022-04-06 | $52.27 | $52.48 | $52.02 | $52.35 | $51.15 | 23,917 |
2022-04-05 | $53.03 | $53.20 | $52.59 | $52.73 | $51.52 | 42,831 |
2022-04-04 | $53.18 | $53.40 | $53.16 | $53.28 | $52.06 | 40,728 |
2022-04-01 | $53.18 | $53.37 | $52.99 | $53.31 | $52.09 | 72,562 |
2022-03-31 | $53.27 | $53.36 | $52.73 | $52.75 | $51.54 | 46,652 |
2022-03-30 | $53.48 | $53.71 | $53.40 | $53.48 | $52.26 | 64,451 |
2022-03-29 | $53.58 | $53.69 | $53.19 | $53.51 | $52.29 | 87,716 |
2022-03-28 | $52.69 | $52.75 | $52.38 | $52.75 | $51.54 | 63,758 |
2022-03-25 | $52.65 | $52.87 | $52.49 | $52.87 | $51.66 | 60,712 |
2022-03-24 | $52.82 | $53.07 | $52.74 | $52.96 | $51.46 | 78,033 |
2022-03-23 | $52.60 | $52.87 | $52.60 | $52.64 | $51.15 | 41,902 |
2022-03-22 | $53.15 | $53.28 | $53.06 | $53.19 | $51.69 | 87,894 |
2022-03-21 | $52.85 | $53.02 | $52.59 | $52.76 | $51.27 | 73,994 |
2022-03-18 | $52.13 | $52.87 | $52.02 | $52.82 | $51.33 | 105,583 |
2022-03-17 | $51.82 | $52.60 | $51.82 | $52.41 | $50.93 | 117,481 |
2022-03-16 | $51.50 | $52.04 | $51.17 | $52.04 | $50.57 | 68,268 |
2022-03-15 | $50.40 | $50.73 | $50.18 | $50.67 | $49.24 | 117,956 |
2022-03-14 | $50.44 | $50.74 | $50.09 | $50.19 | $48.77 | 51,061 |
2022-03-11 | $50.66 | $50.67 | $49.81 | $49.82 | $48.41 | 51,769 |
2022-03-10 | $50.02 | $50.44 | $49.94 | $50.22 | $48.80 | 134,920 |
2022-03-09 | $49.98 | $50.91 | $49.95 | $50.51 | $49.08 | 981,679 |
2022-03-08 | $49.02 | $49.65 | $48.53 | $48.75 | $47.37 | 878,963 |
2022-03-07 | $49.73 | $49.73 | $48.40 | $48.63 | $47.26 | 41,635 |
2022-03-04 | $50.00 | $50.12 | $49.60 | $50.06 | $48.64 | 76,244 |
2022-03-03 | $51.92 | $51.92 | $51.12 | $51.29 | $49.84 | 32,634 |
2022-03-02 | $51.79 | $52.19 | $51.74 | $52.10 | $50.63 | 39,926 |
2022-03-01 | $52.28 | $52.34 | $51.16 | $51.46 | $50.01 | 30,689 |
2022-02-28 | $52.38 | $52.90 | $52.14 | $52.39 | $50.91 | 75,791 |
2022-02-25 | $52.36 | $53.29 | $52.36 | $53.24 | $51.73 | 35,624 |
2022-02-24 | $51.05 | $52.01 | $50.97 | $51.94 | $50.47 | 90,897 |
2022-02-23 | $53.81 | $53.81 | $52.89 | $52.96 | $51.46 | 33,990 |
2022-02-22 | $53.51 | $53.68 | $53.04 | $53.30 | $51.79 | 28,583 |
2022-02-18 | $54.16 | $54.27 | $53.85 | $54.04 | $52.51 | 8,664 |
2022-02-17 | $54.47 | $54.47 | $54.07 | $54.14 | $52.61 | 40,599 |
2022-02-16 | $54.46 | $54.99 | $54.46 | $54.94 | $53.39 | 45,172 |
2022-02-15 | $54.40 | $54.72 | $54.40 | $54.72 | $53.17 | 16,501 |
2022-02-14 | $53.82 | $54.06 | $53.56 | $53.95 | $52.42 | 16,324 |
2022-02-11 | $54.91 | $55.09 | $54.18 | $54.25 | $52.72 | 49,024 |
2022-02-10 | $54.79 | $55.59 | $54.78 | $54.86 | $53.31 | 50,378 |
2022-02-09 | $55.22 | $55.38 | $55.21 | $55.38 | $53.81 | 17,626 |
2022-02-08 | $54.49 | $54.78 | $54.39 | $54.75 | $53.20 | 25,145 |
2022-02-07 | $54.21 | $54.59 | $54.21 | $54.36 | $52.82 | 18,361 |
2022-02-04 | $53.88 | $54.37 | $53.79 | $54.13 | $52.60 | 31,430 |
2022-02-03 | $54.38 | $54.44 | $54.06 | $54.13 | $52.60 | 19,019 |
2022-02-02 | $54.49 | $54.61 | $54.35 | $54.58 | $53.04 | 35,467 |
2022-02-01 | $54.00 | $54.22 | $53.78 | $54.19 | $52.66 | 38,364 |
2022-01-31 | $53.02 | $53.88 | $53.02 | $53.80 | $52.28 | 85,868 |
2022-01-28 | $52.73 | $53.16 | $52.46 | $53.16 | $51.66 | 20,146 |
2022-01-27 | $53.29 | $53.62 | $52.90 | $52.99 | $51.49 | 31,796 |
2022-01-26 | $53.80 | $53.86 | $52.90 | $53.09 | $51.59 | 24,155 |
2022-01-25 | $52.95 | $53.60 | $52.60 | $53.33 | $51.82 | 40,118 |
2022-01-24 | $52.90 | $53.46 | $52.10 | $53.36 | $51.85 | 41,760 |
2022-01-21 | $54.31 | $54.35 | $53.87 | $53.88 | $52.36 | 39,635 |
2022-01-20 | $54.96 | $55.21 | $54.45 | $54.45 | $52.91 | 16,675 |
2022-01-19 | $55.10 | $55.17 | $54.86 | $54.86 | $53.31 | 24,074 |
2022-01-18 | $54.86 | $55.02 | $54.69 | $54.78 | $53.23 | 45,747 |
2022-01-14 | $55.36 | $55.54 | $55.23 | $55.50 | $53.93 | 13,650 |
2022-01-13 | $55.89 | $55.93 | $55.44 | $55.46 | $53.89 | 24,325 |
2022-01-12 | $55.39 | $55.73 | $55.39 | $55.69 | $54.12 | 22,184 |
2022-01-11 | $54.61 | $55.13 | $54.48 | $55.12 | $53.56 | 27,852 |
2022-01-10 | $54.35 | $54.52 | $54.10 | $54.52 | $52.98 | 17,662 |
2022-01-07 | $54.57 | $54.89 | $54.41 | $54.81 | $53.26 | 20,641 |
2022-01-06 | $54.58 | $54.61 | $54.38 | $54.38 | $52.84 | 20,351 |
2022-01-05 | $55.12 | $55.19 | $54.55 | $54.55 | $53.01 | 22,763 |
2022-01-04 | $54.79 | $54.99 | $54.73 | $54.79 | $53.24 | 17,229 |
2022-01-03 | $54.34 | $54.39 | $54.15 | $54.32 | $52.78 | 56,726 |
2021-12-31 | $53.97 | $54.27 | $53.97 | $54.08 | $52.55 | 24,505 |
2021-12-30 | $54.20 | $54.28 | $53.99 | $53.99 | $52.46 | 15,013 |
2021-12-29 | $54.07 | $54.28 | $54.07 | $54.23 | $52.70 | 20,163 |
2021-12-28 | $54.06 | $54.27 | $54.06 | $54.07 | $52.54 | 19,756 |
2021-12-27 | $53.74 | $54.05 | $53.72 | $54.01 | $52.48 | 24,702 |
2021-12-23 | $53.87 | $54.23 | $53.85 | $54.14 | $52.20 | 117,284 |
2021-12-22 | $53.39 | $53.87 | $53.28 | $53.81 | $51.88 | 24,588 |
2021-12-21 | $53.20 | $53.52 | $53.17 | $53.47 | $51.55 | 27,480 |
2021-12-20 | $52.74 | $52.98 | $52.63 | $52.98 | $51.08 | 30,730 |
2021-12-17 | $53.40 | $53.46 | $53.06 | $53.06 | $51.15 | 23,856 |
2021-12-16 | $53.77 | $53.84 | $53.49 | $53.64 | $51.71 | 26,708 |
2021-12-15 | $53.03 | $53.53 | $52.79 | $53.52 | $51.60 | 29,303 |
2021-12-14 | $53.03 | $53.12 | $52.73 | $52.89 | $50.99 | 24,498 |
2021-12-13 | $53.23 | $53.31 | $52.96 | $52.96 | $51.06 | 48,007 |
2021-12-10 | $53.43 | $53.55 | $53.28 | $53.47 | $51.55 | 21,611 |
2021-12-09 | $53.36 | $53.39 | $53.24 | $53.30 | $51.39 | 21,068 |
2021-12-08 | $53.58 | $53.80 | $53.53 | $53.73 | $51.80 | 33,838 |
2021-12-07 | $53.27 | $53.63 | $53.27 | $53.57 | $51.65 | 19,858 |
2021-12-06 | $52.53 | $52.80 | $52.53 | $52.75 | $50.86 | 22,579 |
2021-12-03 | $52.42 | $52.42 | $51.87 | $52.13 | $50.26 | 29,468 |
2021-12-02 | $51.97 | $52.44 | $51.97 | $52.25 | $50.37 | 16,043 |
2021-12-01 | $52.48 | $52.69 | $51.59 | $51.60 | $49.75 | 20,638 |
2021-11-30 | $52.09 | $52.24 | $51.40 | $51.80 | $49.94 | 29,776 |
2021-11-29 | $52.39 | $52.43 | $52.12 | $52.28 | $50.41 | 39,068 |
2021-11-26 | $52.29 | $52.29 | $51.75 | $51.89 | $50.03 | 9,055 |
2021-11-24 | $53.04 | $53.32 | $53.04 | $53.31 | $51.40 | 18,730 |
2021-11-23 | $53.49 | $53.63 | $53.35 | $53.63 | $51.70 | 19,409 |
2021-11-22 | $53.53 | $53.79 | $53.45 | $53.45 | $51.53 | 26,152 |
2021-11-19 | $53.65 | $53.72 | $53.50 | $53.59 | $51.67 | 23,391 |
2021-11-18 | $53.91 | $53.99 | $53.70 | $53.97 | $52.03 | 20,272 |
2021-11-17 | $53.98 | $54.07 | $53.77 | $54.01 | $52.07 | 24,839 |
2021-11-16 | $54.30 | $54.30 | $54.11 | $54.11 | $52.16 | 18,179 |
2021-11-15 | $54.51 | $54.54 | $54.27 | $54.32 | $52.37 | 15,722 |
2021-11-12 | $54.41 | $54.52 | $54.38 | $54.51 | $52.55 | 9,809 |
2021-11-11 | $54.28 | $54.39 | $54.24 | $54.24 | $52.29 | 35,482 |
2021-11-10 | $54.46 | $54.57 | $53.98 | $54.04 | $52.10 | 16,008 |
2021-11-09 | $54.71 | $54.71 | $54.48 | $54.57 | $52.61 | 13,210 |
2021-11-08 | $54.80 | $54.86 | $54.71 | $54.80 | $52.83 | 15,001 |
2021-11-05 | $54.69 | $54.72 | $54.52 | $54.71 | $52.75 | 18,656 |
2021-11-04 | $54.67 | $54.72 | $54.52 | $54.66 | $52.70 | 23,002 |
2021-11-03 | $54.38 | $54.82 | $54.31 | $54.78 | $52.82 | 15,742 |
2021-11-02 | $54.27 | $54.41 | $54.24 | $54.34 | $52.39 | 24,901 |
2021-11-01 | $54.23 | $54.50 | $54.20 | $54.50 | $52.54 | 19,470 |
2021-10-29 | $53.83 | $53.96 | $53.73 | $53.93 | $51.99 | 11,255 |
2021-10-28 | $54.04 | $54.35 | $54.04 | $54.31 | $52.36 | 52,183 |
2021-10-27 | $54.07 | $54.13 | $53.84 | $53.84 | $51.91 | 25,890 |
2021-10-26 | $54.23 | $54.23 | $53.99 | $54.09 | $52.15 | 8,508 |
2021-10-25 | $53.97 | $54.06 | $53.83 | $53.97 | $52.03 | 20,558 |
2021-10-22 | $54.00 | $54.14 | $53.89 | $54.04 | $52.10 | 24,368 |
2021-10-21 | $53.85 | $53.96 | $53.62 | $53.68 | $51.75 | 328,470 |
2021-10-20 | $54.01 | $54.23 | $54.01 | $54.07 | $52.13 | 28,160 |
2021-10-19 | $53.86 | $54.03 | $53.86 | $53.96 | $52.02 | 305,168 |
2021-10-18 | $53.66 | $53.83 | $53.58 | $53.67 | $51.74 | 307,964 |
2021-10-15 | $53.85 | $54.00 | $53.84 | $53.96 | $52.02 | 12,922 |
2021-10-14 | $53.65 | $53.73 | $53.59 | $53.71 | $51.78 | 15,778 |
2021-10-13 | $53.03 | $53.32 | $53.02 | $53.25 | $51.34 | 14,049 |
2021-10-12 | $52.93 | $52.99 | $52.75 | $52.80 | $50.90 | 17,710 |
2021-10-11 | $53.12 | $53.20 | $52.85 | $52.85 | $50.95 | 9,216 |
2021-10-08 | $53.14 | $53.14 | $52.94 | $53.02 | $51.11 | 12,852 |
2021-10-07 | $52.86 | $53.21 | $52.86 | $53.01 | $51.11 | 33,326 |
2021-10-06 | $52.25 | $52.73 | $52.16 | $52.73 | $50.84 | 15,595 |
2021-10-05 | $52.77 | $53.06 | $52.73 | $52.92 | $51.02 | 28,417 |
2021-10-04 | $52.98 | $53.06 | $52.58 | $52.71 | $50.82 | 15,358 |
2021-10-01 | $52.96 | $53.13 | $52.65 | $53.02 | $51.12 | 19,722 |
2021-09-30 | $53.08 | $53.20 | $52.76 | $52.87 | $50.97 | 30,745 |
2021-09-29 | $53.39 | $53.39 | $53.09 | $53.12 | $51.21 | 21,698 |
2021-09-28 | $53.50 | $53.50 | $53.06 | $53.11 | $51.20 | 49,707 |
2021-09-27 | $54.05 | $54.23 | $54.03 | $54.14 | $52.19 | 11,816 |
2021-09-24 | $54.10 | $54.32 | $54.05 | $54.12 | $52.18 | 33,837 |
2021-09-23 | $55.03 | $55.27 | $55.03 | $55.15 | $52.64 | 23,172 |
2021-09-22 | $54.76 | $55.05 | $54.70 | $54.70 | $52.21 | 17,355 |
2021-09-21 | $54.60 | $54.69 | $54.50 | $54.52 | $52.04 | 24,726 |
2021-09-20 | $53.78 | $54.01 | $53.59 | $53.98 | $51.53 | 25,837 |
2021-09-17 | $55.34 | $55.34 | $54.82 | $54.95 | $52.45 | 15,992 |
2021-09-16 | $55.64 | $55.75 | $55.50 | $55.75 | $53.22 | 23,503 |
2021-09-15 | $55.74 | $55.94 | $55.66 | $55.92 | $53.38 | 12,401 |
2021-09-14 | $56.20 | $56.20 | $55.80 | $55.83 | $53.29 | 16,821 |
2021-09-13 | $56.08 | $56.08 | $55.90 | $56.06 | $53.51 | 27,137 |
2021-09-10 | $56.07 | $56.07 | $55.58 | $55.58 | $53.05 | 16,939 |
2021-09-09 | $55.87 | $55.99 | $55.66 | $55.78 | $53.25 | 21,268 |
2021-09-08 | $55.98 | $56.04 | $55.73 | $55.84 | $53.30 | 12,856 |
2021-09-07 | $56.26 | $56.34 | $56.20 | $56.22 | $53.67 | 13,143 |
2021-09-03 | $56.21 | $56.44 | $56.12 | $56.39 | $53.82 | 17,618 |
2021-09-02 | $56.07 | $56.15 | $56.00 | $56.08 | $53.53 | 12,052 |
2021-09-01 | $55.83 | $55.97 | $55.77 | $55.82 | $53.28 | 20,993 |
2021-08-31 | $55.58 | $55.59 | $55.32 | $55.42 | $52.90 | 17,627 |
2021-08-30 | $55.55 | $55.63 | $55.45 | $55.57 | $53.04 | 12,480 |
2021-08-27 | $55.07 | $55.54 | $55.07 | $55.51 | $52.99 | 11,811 |
2021-08-26 | $55.15 | $55.17 | $54.97 | $55.00 | $52.50 | 26,435 |
2021-08-25 | $55.23 | $55.38 | $55.17 | $55.32 | $52.81 | 13,350 |
2021-08-24 | $55.32 | $55.48 | $55.31 | $55.37 | $52.86 | 15,468 |
2021-08-23 | $55.18 | $55.41 | $55.18 | $55.34 | $52.83 | 22,697 |
2021-08-20 | $54.70 | $55.04 | $54.70 | $55.04 | $52.54 | 8,639 |
2021-08-19 | $54.72 | $55.00 | $54.72 | $54.83 | $52.34 | 8,708 |
2021-08-18 | $55.66 | $55.69 | $55.37 | $55.37 | $52.85 | 10,954 |
2021-08-17 | $55.60 | $55.65 | $55.39 | $55.61 | $53.08 | 33,437 |
2021-08-16 | $55.86 | $56.08 | $55.79 | $56.06 | $53.52 | 9,017 |
2021-08-13 | $56.06 | $56.25 | $56.03 | $56.23 | $53.67 | 24,151 |
2021-08-12 | $55.84 | $55.95 | $55.84 | $55.93 | $53.39 | 8,797 |
2021-08-11 | $55.81 | $55.92 | $55.77 | $55.92 | $53.38 | 15,589 |
2021-08-10 | $55.33 | $55.44 | $55.33 | $55.42 | $52.91 | 15,915 |
2021-08-09 | $55.41 | $55.41 | $55.30 | $55.35 | $52.84 | 13,118 |
2021-08-06 | $55.41 | $55.41 | $55.24 | $55.31 | $52.79 | 8,005 |
2021-08-05 | $55.62 | $55.62 | $55.52 | $55.56 | $53.03 | 18,540 |
2021-08-04 | $55.66 | $55.76 | $55.43 | $55.43 | $52.91 | 15,327 |
2021-08-03 | $55.50 | $55.70 | $55.34 | $55.66 | $53.13 | 15,983 |
2021-08-02 | $55.46 | $55.54 | $55.18 | $55.34 | $52.83 | 42,301 |
2021-07-30 | $55.23 | $55.29 | $55.06 | $55.15 | $52.64 | 8,799 |
2021-07-29 | $55.44 | $55.51 | $55.41 | $55.41 | $52.89 | 10,127 |
2021-07-28 | $54.95 | $55.23 | $54.87 | $55.16 | $52.66 | 25,212 |
2021-07-27 | $54.94 | $54.97 | $54.74 | $54.96 | $52.46 | 12,460 |
2021-07-26 | $54.91 | $55.12 | $54.90 | $55.08 | $52.58 | 26,650 |
2021-07-23 | $55.01 | $55.14 | $54.91 | $55.07 | $52.56 | 16,964 |
2021-07-22 | $54.88 | $54.88 | $54.57 | $54.73 | $52.24 | 6,301 |
2021-07-21 | $54.30 | $54.74 | $54.30 | $54.72 | $52.24 | 14,370 |
2021-07-20 | $53.61 | $54.18 | $53.61 | $54.06 | $51.60 | 28,533 |
2021-07-19 | $53.86 | $53.86 | $53.42 | $53.64 | $51.20 | 39,436 |
2021-07-16 | $54.91 | $54.91 | $54.49 | $54.58 | $52.10 | 26,869 |
2021-07-15 | $54.91 | $55.00 | $54.68 | $54.88 | $52.39 | 19,917 |
2021-07-14 | $55.32 | $55.41 | $55.21 | $55.35 | $52.83 | 121,376 |
2021-07-13 | $55.24 | $55.34 | $55.07 | $55.13 | $52.62 | 13,104 |
2021-07-12 | $55.09 | $55.37 | $55.09 | $55.36 | $52.84 | 10,305 |
2021-07-09 | $54.71 | $55.14 | $54.71 | $55.14 | $52.63 | 8,817 |
2021-07-08 | $53.99 | $54.25 | $53.92 | $54.17 | $51.71 | 17,801 |
2021-07-07 | $54.69 | $54.84 | $54.61 | $54.81 | $52.32 | 10,468 |
2021-07-06 | $54.78 | $54.78 | $54.29 | $54.47 | $51.99 | 18,274 |
2021-07-02 | $54.66 | $54.88 | $54.54 | $54.88 | $52.39 | 8,458 |
2021-07-01 | $54.50 | $54.57 | $54.39 | $54.56 | $52.08 | 22,259 |
2021-06-30 | $54.52 | $54.72 | $54.28 | $54.51 | $52.03 | 108,983 |
2021-06-29 | $54.98 | $55.00 | $54.80 | $54.95 | $52.45 | 25,975 |
2021-06-28 | $55.08 | $55.08 | $54.80 | $54.85 | $52.36 | 50,571 |
2021-06-25 | $55.14 | $55.19 | $54.98 | $55.11 | $52.61 | 11,172 |
2021-06-24 | $54.89 | $55.04 | $54.89 | $55.03 | $52.53 | 13,086 |
2021-06-23 | $55.60 | $55.60 | $55.19 | $55.21 | $52.03 | 17,161 |
2021-06-22 | $55.41 | $55.81 | $55.31 | $55.74 | $52.52 | 45,913 |
2021-06-21 | $55.09 | $55.66 | $55.01 | $55.59 | $52.38 | 15,261 |
2021-06-18 | $54.99 | $55.09 | $54.79 | $54.90 | $51.74 | 22,440 |
2021-06-17 | $56.01 | $56.09 | $55.72 | $55.97 | $52.74 | 21,036 |
2021-06-16 | $56.76 | $56.85 | $56.23 | $56.37 | $53.12 | 12,882 |
2021-06-15 | $56.71 | $56.75 | $56.61 | $56.66 | $53.39 | 12,765 |
2021-06-14 | $56.51 | $56.65 | $56.45 | $56.65 | $53.38 | 15,825 |
2021-06-11 | $56.63 | $56.63 | $56.40 | $56.56 | $53.30 | 12,985 |
2021-06-10 | $56.36 | $56.65 | $56.36 | $56.52 | $53.26 | 21,849 |
2021-06-09 | $56.50 | $56.59 | $56.39 | $56.39 | $53.14 | 8,338 |
2021-06-08 | $56.66 | $56.68 | $56.50 | $56.51 | $53.25 | 11,990 |
2021-06-07 | $56.47 | $56.63 | $56.47 | $56.62 | $53.35 | 61,748 |
2021-06-04 | $56.26 | $56.44 | $56.17 | $56.42 | $53.17 | 16,194 |
2021-06-03 | $55.77 | $55.96 | $55.73 | $55.85 | $52.63 | 17,622 |
2021-06-02 | $55.96 | $56.15 | $55.88 | $56.06 | $52.83 | 19,359 |
2021-06-01 | $56.11 | $56.11 | $55.82 | $55.83 | $52.61 | 11,309 |
2021-05-28 | $55.75 | $55.94 | $55.75 | $55.79 | $52.57 | 17,073 |
2021-05-27 | $55.68 | $55.79 | $55.56 | $55.68 | $52.46 | 26,548 |
2021-05-26 | $55.58 | $55.70 | $55.50 | $55.55 | $52.35 | 6,094 |
2021-05-25 | $55.79 | $55.83 | $55.56 | $55.61 | $52.40 | 7,901 |
2021-05-24 | $55.57 | $55.78 | $55.57 | $55.71 | $52.50 | 8,072 |
2021-05-21 | $55.51 | $55.55 | $55.30 | $55.45 | $52.25 | 12,239 |
2021-05-20 | $55.15 | $55.53 | $55.15 | $55.53 | $52.33 | 10,698 |
2021-05-19 | $54.73 | $55.03 | $54.58 | $54.82 | $51.66 | 18,361 |
2021-05-18 | $55.63 | $55.63 | $55.34 | $55.34 | $52.15 | 11,787 |
2021-05-17 | $55.03 | $55.21 | $55.01 | $55.21 | $52.03 | 40,059 |
2021-05-14 | $54.95 | $55.27 | $54.91 | $55.27 | $52.08 | 18,486 |
2021-05-13 | $54.40 | $54.63 | $54.21 | $54.57 | $51.42 | 14,546 |
2021-05-12 | $54.59 | $54.74 | $53.99 | $54.07 | $50.95 | 17,228 |
2021-05-11 | $54.68 | $55.03 | $54.65 | $54.97 | $51.80 | 17,656 |
2021-05-10 | $55.88 | $55.94 | $55.49 | $55.49 | $52.29 | 20,091 |
2021-05-07 | $55.17 | $55.65 | $55.17 | $55.58 | $52.37 | 19,659 |
2021-05-06 | $54.57 | $54.90 | $54.53 | $54.87 | $51.70 | 13,236 |
2021-05-05 | $54.31 | $54.55 | $54.22 | $54.44 | $51.30 | 9,200 |
2021-05-04 | $53.89 | $53.99 | $53.52 | $53.86 | $50.75 | 26,473 |
2021-05-03 | $54.19 | $54.45 | $54.11 | $54.36 | $51.23 | 21,686 |
2021-04-30 | $54.20 | $54.31 | $53.69 | $53.76 | $50.65 | 18,749 |
2021-04-29 | $54.52 | $54.53 | $54.15 | $54.45 | $51.31 | 15,694 |
2021-04-28 | $54.23 | $54.45 | $54.20 | $54.38 | $51.24 | 17,224 |
2021-04-27 | $54.19 | $54.37 | $54.17 | $54.37 | $51.23 | 15,096 |
2021-04-26 | $54.49 | $54.57 | $54.47 | $54.47 | $51.33 | 15,817 |
2021-04-23 | $54.24 | $54.65 | $54.22 | $54.52 | $51.37 | 16,712 |
2021-04-22 | $54.42 | $54.42 | $54.01 | $54.11 | $50.99 | 14,642 |
2021-04-21 | $53.77 | $54.33 | $53.75 | $54.32 | $51.19 | 35,480 |
2021-04-20 | $54.07 | $54.11 | $53.73 | $53.89 | $50.78 | 19,003 |
2021-04-19 | $54.77 | $54.77 | $54.50 | $54.57 | $51.42 | 56,204 |
2021-04-16 | $54.42 | $54.61 | $54.38 | $54.59 | $51.44 | 13,554 |
2021-04-15 | $54.08 | $54.25 | $54.06 | $54.23 | $51.10 | 10,252 |
2021-04-14 | $53.74 | $53.87 | $53.68 | $53.72 | $50.62 | 16,273 |
2021-04-13 | $53.56 | $53.79 | $53.47 | $53.70 | $50.60 | 79,378 |
2021-04-12 | $53.55 | $53.58 | $53.43 | $53.48 | $50.39 | 55,894 |
2021-04-09 | $53.52 | $53.74 | $53.52 | $53.74 | $50.64 | 20,748 |
2021-04-08 | $53.54 | $53.73 | $53.48 | $53.65 | $50.56 | 14,296 |
2021-04-07 | $53.25 | $53.41 | $53.17 | $53.29 | $50.22 | 13,754 |
2021-04-06 | $53.23 | $53.37 | $53.07 | $53.16 | $50.09 | 157,197 |
2021-04-05 | $53.29 | $53.78 | $53.29 | $53.77 | $50.67 | 31,178 |
2021-04-01 | $52.68 | $53.08 | $52.61 | $53.08 | $50.02 | 10,239 |
2021-03-31 | $52.55 | $52.81 | $52.52 | $52.59 | $49.55 | 17,908 |
2021-03-30 | $52.74 | $52.98 | $52.67 | $52.91 | $49.86 | 46,082 |
2021-03-29 | $52.87 | $53.08 | $52.76 | $52.94 | $49.89 | 27,457 |
2021-03-26 | $52.62 | $53.15 | $52.62 | $53.15 | $50.08 | 20,941 |
2021-03-25 | $52.12 | $52.53 | $52.02 | $52.47 | $49.44 | 10,827 |
2021-03-24 | $52.41 | $52.58 | $52.31 | $52.31 | $49.03 | 17,643 |
2021-03-23 | $52.93 | $53.05 | $52.60 | $52.61 | $49.31 | 27,024 |
2021-03-22 | $53.12 | $53.45 | $53.12 | $53.29 | $49.94 | 19,618 |
2021-03-19 | $53.07 | $53.18 | $52.86 | $53.16 | $49.82 | 50,477 |
2021-03-18 | $53.12 | $53.40 | $52.93 | $52.95 | $49.63 | 18,881 |
2021-03-17 | $52.82 | $53.41 | $52.73 | $53.30 | $49.95 | 16,994 |
2021-03-16 | $53.01 | $53.05 | $52.86 | $52.99 | $49.66 | 38,483 |
2021-03-15 | $52.73 | $52.92 | $52.48 | $52.92 | $49.60 | 16,763 |
2021-03-12 | $52.39 | $52.76 | $52.21 | $52.74 | $49.43 | 44,732 |
2021-03-11 | $52.60 | $52.75 | $52.55 | $52.68 | $49.37 | 7,563 |
2021-03-10 | $52.40 | $52.56 | $52.29 | $52.47 | $49.18 | 11,429 |
2021-03-09 | $52.24 | $52.31 | $52.15 | $52.28 | $49.00 | 16,741 |
2021-03-08 | $51.57 | $51.92 | $51.42 | $51.69 | $48.44 | 49,681 |
2021-03-05 | $51.59 | $51.74 | $51.20 | $51.67 | $48.43 | 26,304 |
2021-03-04 | $51.84 | $52.06 | $51.20 | $51.42 | $48.19 | 21,012 |
2021-03-03 | $51.83 | $52.01 | $51.73 | $51.73 | $48.48 | 25,429 |
2021-03-02 | $52.00 | $52.14 | $51.88 | $52.04 | $48.77 | 19,313 |
2021-03-01 | $51.75 | $52.09 | $51.71 | $52.00 | $48.74 | 19,143 |
2021-02-26 | $51.69 | $51.69 | $51.17 | $51.19 | $47.98 | 32,152 |
2021-02-25 | $52.76 | $52.85 | $51.76 | $51.94 | $48.68 | 16,778 |
2021-02-24 | $52.15 | $52.73 | $52.15 | $52.67 | $49.36 | 24,863 |
2021-02-23 | $52.37 | $52.63 | $52.11 | $52.52 | $49.22 | 15,631 |
2021-02-22 | $52.36 | $52.68 | $52.36 | $52.38 | $49.09 | 17,173 |
2021-02-19 | $52.52 | $52.66 | $52.39 | $52.41 | $49.12 | 16,711 |
2021-02-18 | $52.31 | $52.47 | $52.09 | $52.39 | $49.10 | 16,797 |
2021-02-17 | $52.64 | $52.75 | $52.40 | $52.75 | $49.44 | 28,358 |
2021-02-16 | $52.98 | $53.11 | $52.81 | $52.84 | $49.52 | 21,798 |
2021-02-12 | $52.37 | $52.78 | $52.37 | $52.78 | $49.47 | 25,635 |
2021-02-11 | $52.50 | $52.55 | $52.28 | $52.44 | $49.15 | 22,399 |
2021-02-10 | $52.43 | $52.50 | $51.95 | $52.15 | $48.87 | 25,633 |
2021-02-09 | $52.12 | $52.38 | $52.04 | $52.33 | $49.04 | 31,804 |
2021-02-08 | $52.11 | $52.19 | $51.96 | $52.03 | $48.76 | 21,489 |
2021-02-05 | $51.69 | $51.75 | $51.54 | $51.74 | $48.49 | 31,577 |
2021-02-04 | $51.36 | $51.51 | $51.28 | $51.42 | $48.19 | 76,489 |
2021-02-03 | $51.43 | $51.55 | $51.29 | $51.53 | $48.30 | 25,474 |
2021-02-02 | $51.19 | $51.41 | $51.02 | $51.38 | $48.15 | 161,934 |
2021-02-01 | $51.03 | $51.03 | $50.74 | $50.95 | $47.75 | 88,382 |
2021-01-29 | $50.86 | $50.90 | $50.17 | $50.35 | $47.19 | 37,972 |
2021-01-28 | $51.29 | $51.77 | $51.29 | $51.47 | $48.24 | 14,186 |
2021-01-27 | $51.45 | $51.62 | $51.05 | $51.18 | $47.97 | 23,777 |
2021-01-26 | $52.29 | $52.40 | $52.16 | $52.28 | $49.00 | 27,508 |
2021-01-25 | $51.88 | $52.15 | $51.61 | $52.14 | $48.87 | 56,957 |
2021-01-22 | $51.93 | $52.22 | $51.90 | $52.13 | $48.85 | 24,928 |
2021-01-21 | $52.37 | $52.41 | $52.03 | $52.36 | $49.07 | 22,763 |
2021-01-20 | $52.17 | $52.36 | $52.03 | $52.36 | $49.07 | 37,569 |
2021-01-19 | $52.06 | $52.08 | $51.87 | $52.01 | $48.74 | 88,305 |
2021-01-15 | $51.92 | $51.94 | $51.53 | $51.78 | $48.53 | 75,623 |
2021-01-14 | $52.17 | $52.53 | $52.17 | $52.45 | $49.15 | 107,304 |
2021-01-13 | $52.09 | $52.22 | $51.97 | $52.02 | $48.75 | 22,643 |
2021-01-12 | $51.80 | $52.12 | $51.63 | $52.12 | $48.85 | 42,403 |
2021-01-11 | $51.56 | $52.04 | $51.56 | $51.82 | $48.57 | 45,056 |
2021-01-08 | $52.49 | $52.49 | $52.03 | $52.48 | $49.19 | 150,097 |
2021-01-07 | $52.05 | $52.10 | $51.92 | $52.03 | $48.76 | 17,793 |
2021-01-06 | $51.64 | $52.22 | $51.64 | $51.99 | $48.73 | 37,534 |
2021-01-05 | $51.11 | $51.58 | $51.11 | $51.39 | $48.16 | 21,326 |
2021-01-04 | $51.61 | $51.61 | $50.86 | $50.90 | $47.70 | 22,566 |
2020-12-31 | $50.96 | $50.97 | $50.50 | $50.63 | $47.45 | 52,023 |
2020-12-30 | $51.11 | $51.23 | $50.89 | $50.89 | $47.70 | 27,092 |
2020-12-29 | $51.12 | $51.19 | $50.82 | $50.90 | $47.70 | 34,689 |
2020-12-28 | $50.58 | $50.70 | $50.52 | $50.59 | $47.41 | 48,032 |
2020-12-24 | $50.16 | $50.18 | $50.01 | $50.12 | $46.97 | 33,111 |
2020-12-23 | $49.97 | $50.18 | $49.95 | $50.18 | $47.03 | 37,755 |
2020-12-22 | $49.77 | $49.77 | $49.57 | $49.70 | $46.58 | 39,709 |
2020-12-21 | $49.40 | $49.94 | $49.17 | $49.87 | $46.74 | 54,827 |
2020-12-18 | $50.97 | $50.98 | $50.75 | $50.85 | $47.34 | 53,524 |
2020-12-17 | $51.01 | $51.06 | $50.89 | $50.89 | $47.38 | 26,363 |
2020-12-16 | $50.54 | $50.75 | $50.40 | $50.67 | $47.17 | 20,869 |
2020-12-15 | $50.19 | $50.42 | $50.06 | $50.34 | $46.87 | 33,883 |
2020-12-14 | $50.28 | $50.34 | $49.95 | $49.99 | $46.54 | 15,408 |
2020-12-11 | $49.84 | $49.97 | $49.73 | $49.93 | $46.48 | 23,197 |
2020-12-10 | $49.89 | $50.24 | $49.89 | $50.10 | $46.64 | 22,647 |
2020-12-09 | $50.18 | $50.18 | $49.70 | $49.98 | $46.53 | 13,423 |
2020-12-08 | $49.75 | $49.99 | $49.72 | $49.93 | $46.48 | 17,948 |
2020-12-07 | $49.86 | $49.99 | $49.65 | $49.76 | $46.33 | 30,236 |
2020-12-04 | $49.99 | $50.12 | $49.92 | $49.97 | $46.52 | 26,649 |
2020-12-03 | $49.66 | $49.96 | $49.66 | $49.70 | $46.27 | 26,547 |
2020-12-02 | $49.44 | $49.68 | $49.42 | $49.57 | $46.15 | 17,016 |
2020-12-01 | $49.27 | $49.58 | $49.26 | $49.51 | $46.09 | 24,778 |
2020-11-30 | $49.45 | $49.45 | $48.61 | $48.61 | $45.26 | 23,192 |
2020-11-27 | $49.55 | $49.65 | $49.53 | $49.63 | $46.20 | 10,032 |
2020-11-25 | $49.19 | $49.51 | $49.10 | $49.42 | $46.01 | 14,028 |
2020-11-24 | $49.12 | $49.44 | $49.09 | $49.39 | $45.98 | 23,136 |
2020-11-23 | $48.99 | $49.04 | $48.60 | $48.73 | $45.37 | 19,211 |
2020-11-20 | $48.77 | $48.93 | $48.74 | $48.86 | $45.49 | 17,691 |
2020-11-19 | $48.49 | $48.71 | $48.44 | $48.71 | $45.35 | 35,079 |
2020-11-18 | $48.79 | $48.95 | $48.47 | $48.52 | $45.17 | 48,205 |
2020-11-17 | $48.65 | $48.93 | $48.54 | $48.71 | $45.35 | 25,280 |
2020-11-16 | $48.78 | $48.81 | $48.56 | $48.81 | $45.44 | 31,854 |
2020-11-13 | $48.02 | $48.42 | $48.02 | $48.36 | $45.02 | 19,357 |
2020-11-12 | $48.15 | $48.25 | $47.79 | $47.83 | $44.53 | 20,774 |
2020-11-11 | $48.49 | $48.59 | $48.35 | $48.53 | $45.18 | 33,521 |
2020-11-10 | $48.03 | $48.36 | $47.98 | $48.09 | $44.77 | 36,928 |
2020-11-09 | $48.42 | $48.48 | $47.57 | $47.59 | $44.31 | 104,404 |
2020-11-06 | $46.81 | $46.90 | $46.64 | $46.64 | $43.42 | 27,974 |
2020-11-05 | $46.58 | $46.69 | $46.39 | $46.56 | $43.35 | 67,883 |
2020-11-04 | $45.50 | $46.07 | $45.32 | $45.71 | $42.56 | 25,724 |
2020-11-03 | $45.17 | $45.55 | $45.14 | $45.49 | $42.35 | 15,308 |
2020-11-02 | $44.23 | $44.38 | $44.09 | $44.33 | $41.27 | 29,021 |
2020-10-30 | $43.68 | $43.74 | $43.43 | $43.69 | $40.68 | 47,114 |
2020-10-29 | $43.68 | $43.99 | $43.51 | $43.85 | $40.82 | 65,506 |
2020-10-28 | $43.94 | $44.09 | $43.68 | $43.68 | $40.67 | 105,026 |
2020-10-27 | $45.36 | $45.36 | $45.05 | $45.07 | $41.96 | 28,529 |
2020-10-26 | $45.79 | $45.79 | $45.27 | $45.50 | $42.36 | 45,906 |
2020-10-23 | $46.16 | $46.27 | $45.95 | $46.22 | $43.03 | 89,019 |
2020-10-22 | $45.79 | $45.97 | $45.67 | $45.87 | $42.70 | 320,922 |
2020-10-21 | $45.99 | $46.21 | $45.83 | $45.83 | $42.67 | 330,986 |
2020-10-20 | $46.00 | $46.17 | $45.92 | $45.92 | $42.75 | 37,526 |
2020-10-19 | $46.08 | $46.12 | $45.67 | $45.67 | $42.52 | 40,487 |
2020-10-16 | $45.86 | $46.04 | $45.81 | $45.95 | $42.78 | 20,558 |
2020-10-15 | $45.45 | $45.78 | $45.45 | $45.78 | $42.62 | 23,830 |
2020-10-14 | $46.53 | $46.60 | $46.27 | $46.32 | $43.12 | 18,558 |
2020-10-13 | $46.54 | $46.54 | $46.35 | $46.36 | $43.16 | 27,334 |
2020-10-12 | $46.78 | $46.93 | $46.68 | $46.90 | $43.66 | 15,802 |
2020-10-09 | $46.60 | $46.70 | $46.51 | $46.68 | $43.45 | 9,910 |
2020-10-08 | $46.29 | $46.48 | $46.28 | $46.40 | $43.20 | 25,348 |
2020-10-07 | $46.08 | $46.22 | $46.07 | $46.19 | $43.00 | 14,108 |
2020-10-06 | $46.27 | $46.30 | $45.68 | $45.73 | $42.57 | 66,422 |
2020-10-05 | $45.89 | $46.21 | $45.89 | $46.15 | $42.97 | 34,965 |
2020-10-02 | $45.01 | $45.61 | $45.01 | $45.56 | $42.42 | 25,450 |
2020-10-01 | $45.63 | $45.65 | $45.35 | $45.49 | $42.35 | 48,481 |
2020-09-30 | $45.50 | $45.72 | $45.26 | $45.47 | $42.33 | 27,391 |
2020-09-29 | $45.58 | $45.64 | $45.38 | $45.49 | $42.35 | 15,482 |
2020-09-28 | $45.48 | $45.68 | $45.45 | $45.60 | $42.45 | 39,571 |
2020-09-25 | $44.55 | $45.02 | $44.44 | $45.02 | $41.91 | 79,696 |
2020-09-24 | $44.81 | $45.12 | $44.61 | $44.88 | $41.78 | 98,677 |
2020-09-23 | $45.54 | $45.54 | $44.84 | $44.95 | $41.85 | 22,555 |
2020-09-22 | $45.42 | $45.48 | $45.02 | $45.39 | $42.26 | 40,228 |
2020-09-21 | $45.72 | $45.87 | $45.35 | $45.75 | $42.24 | 89,456 |
2020-09-18 | $47.08 | $47.15 | $46.79 | $46.97 | $43.37 | 15,732 |
2020-09-17 | $47.06 | $47.37 | $46.99 | $47.29 | $43.66 | 21,516 |
2020-09-16 | $47.38 | $47.50 | $47.17 | $47.17 | $43.55 | 20,400 |
2020-09-15 | $47.48 | $47.48 | $47.19 | $47.22 | $43.60 | 20,093 |
2020-09-14 | $47.13 | $47.20 | $46.94 | $46.97 | $43.37 | 17,010 |
2020-09-11 | $46.75 | $46.95 | $46.63 | $46.85 | $43.25 | 17,941 |
2020-09-10 | $47.07 | $47.14 | $46.41 | $46.42 | $42.86 | 58,001 |
2020-09-09 | $46.87 | $47.11 | $46.82 | $46.96 | $43.36 | 19,372 |
2020-09-08 | $46.02 | $46.43 | $46.00 | $46.00 | $42.47 | 27,447 |
2020-09-04 | $46.75 | $46.75 | $45.90 | $46.65 | $43.07 | 35,241 |
2020-09-03 | $47.20 | $47.29 | $46.28 | $46.42 | $42.86 | 23,475 |
2020-09-02 | $47.04 | $47.40 | $46.96 | $47.35 | $43.72 | 258,062 |
2020-09-01 | $46.67 | $46.97 | $46.67 | $46.80 | $43.21 | 19,912 |
2020-08-31 | $47.09 | $47.18 | $46.88 | $46.88 | $43.28 | 40,342 |
2020-08-28 | $47.20 | $47.24 | $46.97 | $47.21 | $43.59 | 58,213 |
2020-08-27 | $47.34 | $47.34 | $46.75 | $46.89 | $43.29 | 34,769 |
2020-08-26 | $47.17 | $47.43 | $47.17 | $47.40 | $43.77 | 25,904 |
2020-08-25 | $47.47 | $47.47 | $46.98 | $47.18 | $43.56 | 27,673 |
2020-08-24 | $47.24 | $47.24 | $47.00 | $47.19 | $43.57 | 23,134 |
2020-08-21 | $46.29 | $46.59 | $46.18 | $46.52 | $42.95 | 35,948 |
2020-08-20 | $46.59 | $46.91 | $46.59 | $46.86 | $43.26 | 27,588 |
2020-08-19 | $47.35 | $47.44 | $46.97 | $46.97 | $43.37 | 21,483 |
2020-08-18 | $47.41 | $47.41 | $47.12 | $47.26 | $43.63 | 31,290 |
2020-08-17 | $47.12 | $47.22 | $47.12 | $47.20 | $43.58 | 26,295 |
2020-08-14 | $46.86 | $47.00 | $46.79 | $46.91 | $43.31 | 19,438 |
2020-08-13 | $47.41 | $47.46 | $47.06 | $47.15 | $43.53 | 18,588 |
2020-08-12 | $47.36 | $47.61 | $47.34 | $47.42 | $43.78 | 29,914 |
2020-08-11 | $46.92 | $47.06 | $46.33 | $46.33 | $42.77 | 26,588 |
2020-08-10 | $45.98 | $46.14 | $45.88 | $46.14 | $42.60 | 51,366 |
2020-08-07 | $45.68 | $45.93 | $45.59 | $45.93 | $42.41 | 27,674 |
2020-08-06 | $45.93 | $46.16 | $45.84 | $46.11 | $42.58 | 60,298 |
2020-08-05 | $46.29 | $46.41 | $46.02 | $46.06 | $42.53 | 56,981 |
2020-08-04 | $45.41 | $45.92 | $45.41 | $45.92 | $42.40 | 71,294 |
2020-08-03 | $45.15 | $45.59 | $45.15 | $45.59 | $42.09 | 23,600 |
2020-07-31 | $45.43 | $45.43 | $44.57 | $44.79 | $41.35 | 34,295 |
2020-07-30 | $45.50 | $45.82 | $45.08 | $45.77 | $42.26 | 20,940 |
2020-07-29 | $46.30 | $46.52 | $46.10 | $46.49 | $42.92 | 26,696 |
2020-07-28 | $46.05 | $46.25 | $46.05 | $46.08 | $42.54 | 17,989 |
2020-07-27 | $46.26 | $46.42 | $46.14 | $46.34 | $42.78 | 29,040 |
2020-07-24 | $45.81 | $45.95 | $45.69 | $45.77 | $42.26 | 64,541 |
2020-07-23 | $46.17 | $46.33 | $45.85 | $45.92 | $42.40 | 32,565 |
2020-07-22 | $46.23 | $46.33 | $46.15 | $46.29 | $42.73 | 64,381 |
2020-07-21 | $46.30 | $46.51 | $46.19 | $46.19 | $42.65 | 26,612 |
2020-07-20 | $45.98 | $46.21 | $45.90 | $46.13 | $42.59 | 75,196 |
2020-07-17 | $45.82 | $46.01 | $45.79 | $45.97 | $42.44 | 19,890 |
2020-07-16 | $45.80 | $45.97 | $45.73 | $45.76 | $42.25 | 41,509 |
2020-07-15 | $46.07 | $46.21 | $45.84 | $46.00 | $42.47 | 47,985 |
2020-07-14 | $45.00 | $45.55 | $45.00 | $45.54 | $42.05 | 37,100 |
2020-07-13 | $45.28 | $45.50 | $44.74 | $44.78 | $41.34 | 25,092 |
2020-07-10 | $44.77 | $45.05 | $44.63 | $45.04 | $41.58 | 81,397 |
2020-07-09 | $45.10 | $45.10 | $44.43 | $44.62 | $41.20 | 60,642 |
2020-07-08 | $44.89 | $45.27 | $44.85 | $45.22 | $41.75 | 22,931 |
2020-07-07 | $45.19 | $45.30 | $44.78 | $44.87 | $41.43 | 71,811 |
2020-07-06 | $45.58 | $45.64 | $45.33 | $45.59 | $42.09 | 142,435 |
2020-07-02 | $45.09 | $45.25 | $44.86 | $44.88 | $41.44 | 40,966 |
2020-07-01 | $44.21 | $44.49 | $44.21 | $44.37 | $40.97 | 33,600 |
2020-06-30 | $44.02 | $44.42 | $43.96 | $44.27 | $40.87 | 30,087 |
2020-06-29 | $44.21 | $44.43 | $44.04 | $44.35 | $40.95 | 56,182 |
2020-06-26 | $44.50 | $44.54 | $43.96 | $44.00 | $40.62 | 40,781 |
2020-06-25 | $44.09 | $44.65 | $43.90 | $44.60 | $41.18 | 50,221 |
2020-06-24 | $44.72 | $44.81 | $44.01 | $44.14 | $40.75 | 35,431 |
2020-06-23 | $45.50 | $45.57 | $45.16 | $45.22 | $41.75 | 171,660 |
2020-06-22 | $45.27 | $45.55 | $45.19 | $45.47 | $41.54 | 73,797 |
2020-06-19 | $45.59 | $45.60 | $44.99 | $45.07 | $41.17 | 258,867 |
2020-06-18 | $45.03 | $45.28 | $45.02 | $45.18 | $41.27 | 28,654 |
2020-06-17 | $45.62 | $45.66 | $45.34 | $45.43 | $41.50 | 28,380 |
2020-06-16 | $45.61 | $45.68 | $45.14 | $45.29 | $41.37 | 68,904 |
2020-06-15 | $43.81 | $44.91 | $43.80 | $44.74 | $40.87 | 69,368 |
2020-06-12 | $45.01 | $45.11 | $44.06 | $44.66 | $40.80 | 29,885 |
2020-06-11 | $45.21 | $45.35 | $43.88 | $43.91 | $40.11 | 62,450 |
2020-06-10 | $46.70 | $46.80 | $46.32 | $46.42 | $42.40 | 43,441 |
2020-06-09 | $46.38 | $46.73 | $46.36 | $46.53 | $42.50 | 38,869 |
2020-06-08 | $46.86 | $47.21 | $46.64 | $47.21 | $43.12 | 31,572 |
2020-06-05 | $46.53 | $46.81 | $46.46 | $46.58 | $42.55 | 84,046 |
2020-06-04 | $45.55 | $45.88 | $45.55 | $45.63 | $41.68 | 124,450 |
2020-06-03 | $45.40 | $46.00 | $45.40 | $45.94 | $41.96 | 50,060 |
2020-06-02 | $44.56 | $44.89 | $44.56 | $44.85 | $40.97 | 53,978 |
2020-06-01 | $43.75 | $44.35 | $43.69 | $44.35 | $40.51 | 196,778 |
2020-05-29 | $43.53 | $43.53 | $43.00 | $43.48 | $39.72 | 153,255 |
2020-05-28 | $43.71 | $44.06 | $43.60 | $43.65 | $39.87 | 39,500 |
2020-05-27 | $43.20 | $43.32 | $42.86 | $43.24 | $39.50 | 41,615 |
2020-05-26 | $42.66 | $42.80 | $42.56 | $42.61 | $38.92 | 58,431 |
2020-05-22 | $41.37 | $41.52 | $41.30 | $41.49 | $37.90 | 34,243 |
2020-05-21 | $41.98 | $42.12 | $41.57 | $41.71 | $38.10 | 61,655 |
2020-05-20 | $41.97 | $42.28 | $41.92 | $42.09 | $38.45 | 89,803 |
2020-05-19 | $41.62 | $41.77 | $41.30 | $41.30 | $37.73 | 88,691 |
2020-05-18 | $41.34 | $42.05 | $41.34 | $41.93 | $38.30 | 196,823 |
2020-05-15 | $40.23 | $40.52 | $40.11 | $40.33 | $36.84 | 220,377 |
2020-05-14 | $39.84 | $40.42 | $39.62 | $40.38 | $36.89 | 307,772 |
2020-05-13 | $41.32 | $41.32 | $40.58 | $40.76 | $37.23 | 85,942 |
2020-05-12 | $41.75 | $41.76 | $41.15 | $41.18 | $37.62 | 108,160 |
2020-05-11 | $41.40 | $41.71 | $41.40 | $41.67 | $38.06 | 110,072 |
2020-05-08 | $41.43 | $41.66 | $41.43 | $41.62 | $38.02 | 70,783 |
2020-05-07 | $40.94 | $41.17 | $40.85 | $40.95 | $37.41 | 104,949 |
2020-05-06 | $41.12 | $41.12 | $40.48 | $40.56 | $37.05 | 90,507 |
2020-05-05 | $41.08 | $41.24 | $40.83 | $40.85 | $37.32 | 37,135 |
2020-05-04 | $40.48 | $40.79 | $40.35 | $40.79 | $37.26 | 65,391 |
2020-05-01 | $41.08 | $41.13 | $40.62 | $40.80 | $37.27 | 51,221 |
2020-04-30 | $42.02 | $42.03 | $41.47 | $41.76 | $38.15 | 225,689 |
2020-04-29 | $42.22 | $42.62 | $42.21 | $42.41 | $38.74 | 111,845 |
2020-04-28 | $41.84 | $41.85 | $41.34 | $41.34 | $37.76 | 76,055 |
2020-04-27 | $40.78 | $41.14 | $40.70 | $41.09 | $37.53 | 177,150 |
2020-04-24 | $40.36 | $40.61 | $40.12 | $40.52 | $37.01 | 66,206 |
2020-04-23 | $40.21 | $40.79 | $40.01 | $40.05 | $36.58 | 132,222 |
2020-04-22 | $40.25 | $40.25 | $39.97 | $40.21 | $36.73 | 77,583 |
2020-04-21 | $39.63 | $39.91 | $39.34 | $39.46 | $36.05 | 69,975 |
2020-04-20 | $40.44 | $40.88 | $40.14 | $40.18 | $36.70 | 265,175 |
2020-04-17 | $40.75 | $40.89 | $40.42 | $40.87 | $37.33 | 322,595 |
2020-04-16 | $40.01 | $40.01 | $39.57 | $39.86 | $36.41 | 106,737 |
2020-04-15 | $40.11 | $40.23 | $39.86 | $39.91 | $36.46 | 192,953 |
2020-04-14 | $41.26 | $41.46 | $41.12 | $41.40 | $37.82 | 349,028 |
2020-04-13 | $40.96 | $40.96 | $40.37 | $40.81 | $37.28 | 479,244 |
2020-04-09 | $40.70 | $41.12 | $40.64 | $40.99 | $37.44 | 81,108 |
2020-04-08 | $39.83 | $40.22 | $39.55 | $40.15 | $36.68 | 169,941 |
2020-04-07 | $40.74 | $40.91 | $39.78 | $39.89 | $36.44 | 256,761 |
2020-04-06 | $38.85 | $39.70 | $38.84 | $39.40 | $35.99 | 386,245 |
2020-04-03 | $37.88 | $38.08 | $37.41 | $37.70 | $34.44 | 65,707 |
2020-04-02 | $37.91 | $38.73 | $37.91 | $38.46 | $35.13 | 85,663 |
2020-04-01 | $38.40 | $38.69 | $37.88 | $37.97 | $34.68 | 102,133 |
2020-03-31 | $39.20 | $39.90 | $39.04 | $39.49 | $36.07 | 106,813 |
2020-03-30 | $39.08 | $39.73 | $38.99 | $39.62 | $36.19 | 177,704 |
2020-03-27 | $38.76 | $39.69 | $38.51 | $38.97 | $35.60 | 200,023 |
2020-03-26 | $38.78 | $40.32 | $38.78 | $40.23 | $36.75 | 197,688 |
2020-03-25 | $37.67 | $39.24 | $37.25 | $38.49 | $35.16 | 313,215 |
2020-03-24 | $36.80 | $37.56 | $36.46 | $37.25 | $34.03 | 211,496 |
2020-03-23 | $35.12 | $35.33 | $34.22 | $34.55 | $31.40 | 242,144 |
2020-03-20 | $36.17 | $36.62 | $34.84 | $34.88 | $31.70 | 250,838 |
2020-03-19 | $34.74 | $35.98 | $34.59 | $35.29 | $32.07 | 232,493 |
2020-03-18 | $34.81 | $35.53 | $33.94 | $34.74 | $31.57 | 221,994 |
2020-03-17 | $35.89 | $37.07 | $35.26 | $36.83 | $33.47 | 270,636 |
2020-03-16 | $34.49 | $36.62 | $33.55 | $35.42 | $32.19 | 409,738 |
2020-03-13 | $39.63 | $39.94 | $37.42 | $39.94 | $36.30 | 271,533 |
2020-03-12 | $38.98 | $39.01 | $37.03 | $37.37 | $33.96 | 357,294 |
2020-03-11 | $43.18 | $43.18 | $41.93 | $42.22 | $38.37 | 360,126 |
2020-03-10 | $44.40 | $44.42 | $42.90 | $44.15 | $40.12 | 191,762 |
2020-03-09 | $43.59 | $44.10 | $42.53 | $42.70 | $38.81 | 773,271 |
2020-03-06 | $46.46 | $46.76 | $46.20 | $46.57 | $42.32 | 49,707 |
2020-03-05 | $47.56 | $47.82 | $47.14 | $47.28 | $42.97 | 185,868 |
2020-03-04 | $48.10 | $48.75 | $47.84 | $48.75 | $44.30 | 101,413 |
2020-03-03 | $48.21 | $48.71 | $47.11 | $47.29 | $42.98 | 179,713 |
2020-03-02 | $47.12 | $47.88 | $46.79 | $47.84 | $43.48 | 56,337 |
2020-02-28 | $46.59 | $47.36 | $46.22 | $47.36 | $43.04 | 138,531 |
2020-02-27 | $48.28 | $48.77 | $47.62 | $47.62 | $43.28 | 60,931 |
2020-02-26 | $49.37 | $49.64 | $49.01 | $49.05 | $44.58 | 52,122 |
2020-02-25 | $50.03 | $50.11 | $49.00 | $49.02 | $44.55 | 45,792 |
2020-02-24 | $50.00 | $50.23 | $49.81 | $49.95 | $45.39 | 40,376 |
2020-02-21 | $51.96 | $52.08 | $51.81 | $51.90 | $47.17 | 44,137 |
2020-02-20 | $52.26 | $52.38 | $51.96 | $52.15 | $47.39 | 70,482 |
2020-02-19 | $52.44 | $52.58 | $52.41 | $52.52 | $47.73 | 24,586 |
2020-02-18 | $52.30 | $52.43 | $52.29 | $52.33 | $47.56 | 25,583 |
2020-02-14 | $52.76 | $52.76 | $52.49 | $52.64 | $47.84 | 41,234 |
2020-02-13 | $52.60 | $52.84 | $52.56 | $52.73 | $47.92 | 28,458 |
2020-02-12 | $53.09 | $53.09 | $52.95 | $53.06 | $48.22 | 26,784 |
2020-02-11 | $52.86 | $52.94 | $52.74 | $52.84 | $48.02 | 17,798 |
2020-02-10 | $52.36 | $52.51 | $52.35 | $52.49 | $47.70 | 22,038 |
2020-02-07 | $52.58 | $52.62 | $52.38 | $52.38 | $47.60 | 27,799 |
2020-02-06 | $52.92 | $52.96 | $52.84 | $52.91 | $48.08 | 57,188 |
2020-02-05 | $52.70 | $52.78 | $52.62 | $52.78 | $47.97 | 18,712 |
2020-02-04 | $52.16 | $52.31 | $52.16 | $52.26 | $47.49 | 16,022 |
2020-02-03 | $51.52 | $51.75 | $51.50 | $51.54 | $46.84 | 168,689 |
2020-01-31 | $51.81 | $51.81 | $51.40 | $51.47 | $46.78 | 27,140 |
2020-01-30 | $51.99 | $52.37 | $51.88 | $52.37 | $47.59 | 34,728 |
2020-01-29 | $52.44 | $52.51 | $52.31 | $52.36 | $47.59 | 29,831 |
2020-01-28 | $52.09 | $52.43 | $52.08 | $52.35 | $47.58 | 43,384 |
2020-01-27 | $51.91 | $52.18 | $51.75 | $51.89 | $47.16 | 48,242 |
2020-01-24 | $53.37 | $53.38 | $52.86 | $52.97 | $48.14 | 24,645 |
2020-01-23 | $53.16 | $53.28 | $52.91 | $53.25 | $48.39 | 38,230 |
2020-01-22 | $53.54 | $53.54 | $53.36 | $53.40 | $48.53 | 22,761 |
2020-01-21 | $53.54 | $53.57 | $53.35 | $53.39 | $48.52 | 22,258 |
2020-01-17 | $53.75 | $53.83 | $53.65 | $53.83 | $48.92 | 44,955 |
2020-01-16 | $53.49 | $53.67 | $53.43 | $53.64 | $48.75 | 87,233 |
2020-01-15 | $53.35 | $53.50 | $53.32 | $53.35 | $48.48 | 91,978 |
2020-01-14 | $53.37 | $53.56 | $53.36 | $53.45 | $48.58 | 51,232 |
2020-01-13 | $53.29 | $53.54 | $53.19 | $53.48 | $48.60 | 34,476 |
2020-01-10 | $53.42 | $53.48 | $53.17 | $53.20 | $48.35 | 18,285 |
2020-01-09 | $53.44 | $53.48 | $53.32 | $53.47 | $48.59 | 41,249 |
2020-01-08 | $53.28 | $53.57 | $53.23 | $53.35 | $48.48 | 28,189 |
2020-01-07 | $53.43 | $53.43 | $53.25 | $53.35 | $48.48 | 71,720 |
2020-01-06 | $53.23 | $53.56 | $53.23 | $53.56 | $48.68 | 61,843 |
2020-01-03 | $53.33 | $53.57 | $53.27 | $53.31 | $48.45 | 31,475 |
2020-01-02 | $53.81 | $53.88 | $53.70 | $53.86 | $48.95 | 25,305 |
2019-12-31 | $53.27 | $53.49 | $53.06 | $53.48 | $48.60 | 19,862 |
2019-12-30 | $53.59 | $53.59 | $53.15 | $53.21 | $48.36 | 19,238 |
2019-12-27 | $53.69 | $53.69 | $53.51 | $53.55 | $48.67 | 31,446 |
2019-12-26 | $53.22 | $53.42 | $53.22 | $53.34 | $48.48 | 34,002 |
2019-12-24 | $53.12 | $53.22 | $53.07 | $53.12 | $48.28 | 24,891 |
2019-12-23 | $53.11 | $53.23 | $53.10 | $53.18 | $48.33 | 37,301 |
2019-12-20 | $53.55 | $53.63 | $53.48 | $53.52 | $48.33 | 23,335 |
2019-12-19 | $53.33 | $53.49 | $53.30 | $53.43 | $48.24 | 30,019 |
2019-12-18 | $53.50 | $53.50 | $53.34 | $53.48 | $48.29 | 23,559 |
2019-12-17 | $53.52 | $53.62 | $53.49 | $53.51 | $48.32 | 25,631 |
2019-12-16 | $53.67 | $53.82 | $53.67 | $53.77 | $48.55 | 32,849 |
2019-12-13 | $53.15 | $53.43 | $53.06 | $53.21 | $48.05 | 21,528 |
2019-12-12 | $52.36 | $52.81 | $52.36 | $52.81 | $47.68 | 49,067 |
2019-12-11 | $52.16 | $52.47 | $52.16 | $52.37 | $47.29 | 28,060 |
2019-12-10 | $52.03 | $52.22 | $51.96 | $52.13 | $47.07 | 27,173 |
2019-12-09 | $52.24 | $52.29 | $52.06 | $52.09 | $47.03 | 40,732 |
2019-12-06 | $52.25 | $52.32 | $52.15 | $52.29 | $47.22 | 25,142 |
2019-12-05 | $51.92 | $51.92 | $51.76 | $51.81 | $46.78 | 51,537 |
2019-12-04 | $51.72 | $51.93 | $51.67 | $51.93 | $46.89 | 25,966 |
2019-12-03 | $51.12 | $51.41 | $51.07 | $51.41 | $46.42 | 23,210 |
2019-12-02 | $51.82 | $51.82 | $51.41 | $51.58 | $46.57 | 24,583 |
2019-11-29 | $51.89 | $51.97 | $51.83 | $51.89 | $46.85 | 3,817 |
2019-11-27 | $52.17 | $52.29 | $52.13 | $52.29 | $47.22 | 31,763 |
2019-11-26 | $52.07 | $52.12 | $51.98 | $52.12 | $47.06 | 29,115 |
2019-11-25 | $52.02 | $52.15 | $52.02 | $52.11 | $47.05 | 30,837 |
2019-11-22 | $51.86 | $51.88 | $51.72 | $51.76 | $46.74 | 29,054 |
2019-11-21 | $51.75 | $51.75 | $51.56 | $51.73 | $46.71 | 30,987 |
2019-11-20 | $51.77 | $51.84 | $51.57 | $51.74 | $46.72 | 47,263 |
2019-11-19 | $52.35 | $52.35 | $51.97 | $52.04 | $46.99 | 20,419 |
2019-11-18 | $51.99 | $52.18 | $51.95 | $52.16 | $47.10 | 34,082 |
2019-11-15 | $51.91 | $52.08 | $51.91 | $52.04 | $46.99 | 31,344 |
2019-11-14 | $51.71 | $51.84 | $51.65 | $51.83 | $46.80 | 17,159 |
2019-11-13 | $51.81 | $51.98 | $51.79 | $51.90 | $46.86 | 33,711 |
2019-11-12 | $52.26 | $52.31 | $52.11 | $52.18 | $47.12 | 25,982 |
2019-11-11 | $52.07 | $52.27 | $52.07 | $52.15 | $47.09 | 29,843 |
2019-11-08 | $52.13 | $52.22 | $52.06 | $52.21 | $47.14 | 31,183 |
2019-11-07 | $52.40 | $52.42 | $52.24 | $52.26 | $47.19 | 36,860 |
2019-11-06 | $52.12 | $52.18 | $52.01 | $52.10 | $47.04 | 35,836 |
2019-11-05 | $52.08 | $52.10 | $51.98 | $52.03 | $46.98 | 32,750 |
2019-11-04 | $52.14 | $52.19 | $51.98 | $52.03 | $46.98 | 15,968 |
2019-11-01 | $51.68 | $51.82 | $51.65 | $51.81 | $46.78 | 29,821 |
2019-10-31 | $51.41 | $51.41 | $51.19 | $51.33 | $46.35 | 30,770 |
2019-10-30 | $51.29 | $51.53 | $51.13 | $51.53 | $46.53 | 15,434 |
2019-10-29 | $51.27 | $51.40 | $51.27 | $51.37 | $46.38 | 16,682 |
2019-10-28 | $51.36 | $51.48 | $51.36 | $51.43 | $46.44 | 21,742 |
2019-10-25 | $51.11 | $51.30 | $51.11 | $51.30 | $46.32 | 18,318 |
2019-10-24 | $51.39 | $51.39 | $51.19 | $51.27 | $46.29 | 15,823 |
2019-10-23 | $51.01 | $51.22 | $51.01 | $51.19 | $46.22 | 20,498 |
2019-10-22 | $51.02 | $51.23 | $50.93 | $50.95 | $46.01 | 52,896 |
2019-10-21 | $51.08 | $51.12 | $50.95 | $51.00 | $46.05 | 29,028 |
2019-10-18 | $50.65 | $50.78 | $50.56 | $50.72 | $45.80 | 15,010 |
2019-10-17 | $50.81 | $50.87 | $50.54 | $50.66 | $45.74 | 21,524 |
2019-10-16 | $50.42 | $50.62 | $50.42 | $50.53 | $45.63 | 24,393 |
2019-10-15 | $50.03 | $50.58 | $49.99 | $50.42 | $45.53 | 26,260 |
2019-10-14 | $49.87 | $49.95 | $49.85 | $49.89 | $45.05 | 23,562 |
2019-10-11 | $49.99 | $50.27 | $49.98 | $50.10 | $45.24 | 31,771 |
2019-10-10 | $48.77 | $49.15 | $48.77 | $49.14 | $44.37 | 36,145 |
2019-10-09 | $48.75 | $48.80 | $48.62 | $48.67 | $43.95 | 21,917 |
2019-10-08 | $48.57 | $48.68 | $48.39 | $48.39 | $43.69 | 30,253 |
2019-10-07 | $48.86 | $49.08 | $48.86 | $48.89 | $44.15 | 22,379 |
2019-10-04 | $48.56 | $48.95 | $48.56 | $48.92 | $44.17 | 39,890 |
2019-10-03 | $48.36 | $48.61 | $48.18 | $48.54 | $43.83 | 25,057 |
2019-10-02 | $48.78 | $48.78 | $48.26 | $48.34 | $43.65 | 23,117 |
2019-10-01 | $49.65 | $49.65 | $49.22 | $49.30 | $44.52 | 17,792 |
2019-09-30 | $49.65 | $49.80 | $49.65 | $49.72 | $44.89 | 29,578 |
2019-09-27 | $49.78 | $49.86 | $49.51 | $49.61 | $44.80 | 27,917 |
2019-09-26 | $49.81 | $49.81 | $49.66 | $49.70 | $44.88 | 27,970 |
2019-09-25 | $49.44 | $49.65 | $49.33 | $49.58 | $44.77 | 35,437 |
2019-09-24 | $50.08 | $50.08 | $49.73 | $49.73 | $44.90 | 24,423 |
2019-09-23 | $50.13 | $50.29 | $50.08 | $50.24 | $45.08 | 18,350 |
2019-09-20 | $50.64 | $50.64 | $50.40 | $50.44 | $45.26 | 20,649 |
2019-09-19 | $50.59 | $50.67 | $50.52 | $50.54 | $45.35 | 36,890 |
2019-09-18 | $50.31 | $50.41 | $50.11 | $50.32 | $45.15 | 33,387 |
2019-09-17 | $50.24 | $50.47 | $50.24 | $50.46 | $45.28 | 17,937 |
2019-09-16 | $50.47 | $50.47 | $50.35 | $50.35 | $45.18 | 21,790 |
2019-09-13 | $50.71 | $50.79 | $50.65 | $50.65 | $45.45 | 18,540 |
2019-09-12 | $50.16 | $50.45 | $50.07 | $50.36 | $45.19 | 22,862 |
2019-09-11 | $50.01 | $50.16 | $49.95 | $50.16 | $45.01 | 60,092 |
2019-09-10 | $49.68 | $49.88 | $49.59 | $49.78 | $44.67 | 43,304 |
2019-09-09 | $49.47 | $49.52 | $49.40 | $49.49 | $44.41 | 37,924 |
2019-09-06 | $49.28 | $49.37 | $49.25 | $49.30 | $44.24 | 80,994 |
2019-09-05 | $49.24 | $49.30 | $49.14 | $49.18 | $44.13 | 23,816 |
2019-09-04 | $48.67 | $48.81 | $48.67 | $48.81 | $43.80 | 30,156 |
2019-09-03 | $48.01 | $48.20 | $47.98 | $48.16 | $43.21 | 22,507 |
2019-08-30 | $48.44 | $48.44 | $48.13 | $48.34 | $43.37 | 30,432 |
2019-08-29 | $48.22 | $48.22 | $48.10 | $48.19 | $43.24 | 38,787 |
2019-08-28 | $47.68 | $47.88 | $47.64 | $47.78 | $42.87 | 35,899 |
2019-08-27 | $48.01 | $48.08 | $47.78 | $47.79 | $42.88 | 62,015 |
2019-08-26 | $47.87 | $47.88 | $47.67 | $47.77 | $42.86 | 40,575 |
2019-08-23 | $47.91 | $48.10 | $47.42 | $47.42 | $42.55 | 34,053 |
2019-08-22 | $48.10 | $48.16 | $47.86 | $48.02 | $43.09 | 23,930 |
2019-08-21 | $48.30 | $48.30 | $48.08 | $48.08 | $43.14 | 17,210 |
2019-08-20 | $47.92 | $47.92 | $47.74 | $47.77 | $42.86 | 25,194 |
2019-08-19 | $48.06 | $48.08 | $47.98 | $48.01 | $43.08 | 24,380 |
2019-08-16 | $47.36 | $47.66 | $47.36 | $47.63 | $42.74 | 28,247 |
2019-08-15 | $47.18 | $47.23 | $46.97 | $47.15 | $42.31 | 62,911 |
2019-08-14 | $47.30 | $47.33 | $47.00 | $47.00 | $42.17 | 31,400 |
2019-08-13 | $47.72 | $48.36 | $47.72 | $48.20 | $43.25 | 41,394 |
2019-08-12 | $48.01 | $48.14 | $47.78 | $47.84 | $42.93 | 20,785 |
2019-08-09 | $48.39 | $48.45 | $48.18 | $48.35 | $43.38 | 19,668 |
2019-08-08 | $48.38 | $48.71 | $48.32 | $48.65 | $43.65 | 26,288 |
2019-08-07 | $47.82 | $48.25 | $47.70 | $48.23 | $43.28 | 26,504 |
2019-08-06 | $48.15 | $48.23 | $47.80 | $48.05 | $43.11 | 52,649 |
2019-08-05 | $48.29 | $48.32 | $47.65 | $47.87 | $42.95 | 28,736 |
2019-08-02 | $49.22 | $49.22 | $48.75 | $48.93 | $43.90 | 42,980 |
2019-08-01 | $49.67 | $50.05 | $49.25 | $49.35 | $44.28 | 20,053 |
2019-07-31 | $49.99 | $50.09 | $49.62 | $49.66 | $44.56 | 23,058 |
2019-07-30 | $50.06 | $50.22 | $49.92 | $49.96 | $44.83 | 26,510 |
2019-07-29 | $50.68 | $50.68 | $50.58 | $50.66 | $45.46 | 23,828 |
2019-07-26 | $50.65 | $50.70 | $50.58 | $50.61 | $45.41 | 17,520 |
2019-07-25 | $50.89 | $50.89 | $50.51 | $50.57 | $45.37 | 17,264 |
2019-07-24 | $50.92 | $51.01 | $50.92 | $51.01 | $45.77 | 14,160 |
2019-07-23 | $51.02 | $51.08 | $50.90 | $51.07 | $45.82 | 34,840 |
2019-07-22 | $50.78 | $50.81 | $50.70 | $50.78 | $45.56 | 16,391 |
2019-07-19 | $50.75 | $50.82 | $50.60 | $50.60 | $45.40 | 32,823 |
2019-07-18 | $50.61 | $50.90 | $50.52 | $50.90 | $45.67 | 143,350 |
2019-07-17 | $50.90 | $50.93 | $50.72 | $50.77 | $45.55 | 20,771 |
2019-07-16 | $51.00 | $51.03 | $50.81 | $50.87 | $45.64 | 23,613 |
2019-07-15 | $51.19 | $51.20 | $51.05 | $51.12 | $45.87 | 18,556 |
2019-07-12 | $51.02 | $51.10 | $50.95 | $51.10 | $45.85 | 14,312 |
2019-07-11 | $51.05 | $51.12 | $50.88 | $50.97 | $45.73 | 38,044 |
2019-07-10 | $51.10 | $51.17 | $50.91 | $51.02 | $45.78 | 30,713 |
2019-07-09 | $50.71 | $50.88 | $50.70 | $50.86 | $45.63 | 21,468 |
2019-07-08 | $51.10 | $51.17 | $51.03 | $51.10 | $45.85 | 17,694 |
2019-07-05 | $51.33 | $51.39 | $51.08 | $51.38 | $46.10 | 31,799 |
2019-07-03 | $51.62 | $51.72 | $51.60 | $51.67 | $46.36 | 14,154 |
2019-07-02 | $51.32 | $51.41 | $51.31 | $51.34 | $46.07 | 14,494 |
2019-07-01 | $51.52 | $51.52 | $51.07 | $51.26 | $45.99 | 40,881 |
2019-06-28 | $50.98 | $51.04 | $50.89 | $51.01 | $45.77 | 35,769 |
2019-06-27 | $50.78 | $50.88 | $50.73 | $50.75 | $45.54 | 38,626 |
2019-06-26 | $50.67 | $50.74 | $50.58 | $50.58 | $45.38 | 21,476 |
2019-06-25 | $50.80 | $50.80 | $50.50 | $50.50 | $45.31 | 14,730 |
2019-06-24 | $50.77 | $50.87 | $50.74 | $50.80 | $45.58 | 30,763 |
2019-06-21 | $51.65 | $51.79 | $51.52 | $51.66 | $45.55 | 22,215 |
2019-06-20 | $51.84 | $51.86 | $51.61 | $51.76 | $45.63 | 34,773 |
2019-06-19 | $51.17 | $51.35 | $51.09 | $51.33 | $45.25 | 19,571 |
2019-06-18 | $50.85 | $51.09 | $50.83 | $51.04 | $45.00 | 23,079 |
2019-06-17 | $50.43 | $50.54 | $50.37 | $50.37 | $44.41 | 17,582 |
2019-06-14 | $50.52 | $50.58 | $50.39 | $50.44 | $44.47 | 19,003 |
2019-06-13 | $50.91 | $50.95 | $50.74 | $50.82 | $44.81 | 23,036 |
2019-06-12 | $50.99 | $51.07 | $50.79 | $50.79 | $44.78 | 23,799 |
2019-06-11 | $51.31 | $51.32 | $51.14 | $51.15 | $45.10 | 21,814 |
2019-06-10 | $50.94 | $51.03 | $50.85 | $50.98 | $44.95 | 17,443 |
2019-06-07 | $50.72 | $50.97 | $50.69 | $50.88 | $44.86 | 63,946 |
2019-06-06 | $50.29 | $50.36 | $50.19 | $50.28 | $44.33 | 57,659 |
2019-06-05 | $50.24 | $50.45 | $50.02 | $50.02 | $44.10 | 20,142 |
2019-06-04 | $49.90 | $50.14 | $49.79 | $50.12 | $44.19 | 24,974 |
2019-06-03 | $49.32 | $49.57 | $49.29 | $49.46 | $43.61 | 66,677 |
2019-05-31 | $49.01 | $49.26 | $49.00 | $49.20 | $43.38 | 23,432 |
2019-05-30 | $49.51 | $49.60 | $49.46 | $49.60 | $43.73 | 48,930 |
2019-05-29 | $49.44 | $49.48 | $49.28 | $49.40 | $43.55 | 24,359 |
2019-05-28 | $50.10 | $50.21 | $49.74 | $49.74 | $43.85 | 21,404 |
2019-05-24 | $50.16 | $50.25 | $50.02 | $50.21 | $44.27 | 22,005 |
2019-05-23 | $49.64 | $49.71 | $49.50 | $49.64 | $43.76 | 33,714 |
2019-05-22 | $50.13 | $50.24 | $50.08 | $50.11 | $44.18 | 12,121 |
2019-05-21 | $50.27 | $50.38 | $50.17 | $50.33 | $44.37 | 185,451 |
2019-05-20 | $50.01 | $50.17 | $49.94 | $50.07 | $44.14 | 34,693 |
2019-05-17 | $50.12 | $50.32 | $50.09 | $50.14 | $44.21 | 32,400 |
2019-05-16 | $50.24 | $50.59 | $50.24 | $50.43 | $44.46 | 54,612 |
2019-05-15 | $49.56 | $50.19 | $49.56 | $50.03 | $44.11 | 181,618 |
2019-05-14 | $49.80 | $50.08 | $49.75 | $49.91 | $44.00 | 30,370 |
2019-05-13 | $49.63 | $49.68 | $49.37 | $49.44 | $43.59 | 52,397 |
2019-05-10 | $50.21 | $50.53 | $49.96 | $50.48 | $44.51 | 32,020 |
2019-05-09 | $49.95 | $50.29 | $49.84 | $50.23 | $44.29 | 26,549 |
2019-05-08 | $50.46 | $50.63 | $50.44 | $50.49 | $44.51 | 14,155 |
2019-05-07 | $50.87 | $50.87 | $50.30 | $50.50 | $44.52 | 34,897 |
2019-05-06 | $50.74 | $51.29 | $50.74 | $51.23 | $45.17 | 25,552 |
2019-05-03 | $51.53 | $51.79 | $51.52 | $51.79 | $45.66 | 30,339 |
2019-05-02 | $51.42 | $51.42 | $51.21 | $51.26 | $45.19 | 33,792 |
2019-05-01 | $51.81 | $51.91 | $51.35 | $51.38 | $45.30 | 33,448 |
2019-04-30 | $51.66 | $51.79 | $51.54 | $51.76 | $45.63 | 43,257 |
2019-04-29 | $51.45 | $51.70 | $51.45 | $51.67 | $45.55 | 19,708 |
2019-04-26 | $51.42 | $51.53 | $51.37 | $51.46 | $45.37 | 50,426 |
2019-04-25 | $51.15 | $51.33 | $51.15 | $51.32 | $45.25 | 33,914 |
2019-04-24 | $51.51 | $51.51 | $51.29 | $51.30 | $45.23 | 24,292 |
2019-04-23 | $51.70 | $51.87 | $51.67 | $51.83 | $45.70 | 33,755 |
2019-04-22 | $51.71 | $51.88 | $51.71 | $51.81 | $45.68 | 18,906 |
2019-04-18 | $51.88 | $51.95 | $51.77 | $51.91 | $45.77 | 31,417 |
2019-04-17 | $52.03 | $52.04 | $51.87 | $51.93 | $45.78 | 32,350 |
2019-04-16 | $51.94 | $51.98 | $51.83 | $51.84 | $45.70 | 24,336 |
2019-04-15 | $51.82 | $51.82 | $51.68 | $51.76 | $45.63 | 37,541 |
2019-04-12 | $51.73 | $51.79 | $51.67 | $51.75 | $45.63 | 19,866 |
2019-04-11 | $51.50 | $51.52 | $51.32 | $51.47 | $45.38 | 25,314 |
2019-04-10 | $51.41 | $51.56 | $51.36 | $51.48 | $45.39 | 24,138 |
2019-04-09 | $51.48 | $51.48 | $51.30 | $51.36 | $45.28 | 29,921 |
2019-04-08 | $51.62 | $51.62 | $51.55 | $51.61 | $45.50 | 15,494 |
2019-04-05 | $51.52 | $51.66 | $51.47 | $51.61 | $45.50 | 24,523 |
2019-04-04 | $51.45 | $51.57 | $51.45 | $51.52 | $45.42 | 26,901 |
2019-04-03 | $51.54 | $51.76 | $51.53 | $51.58 | $45.48 | 36,400 |
2019-04-02 | $51.11 | $51.27 | $51.05 | $51.25 | $45.18 | 35,270 |
2019-04-01 | $51.02 | $51.21 | $51.00 | $51.16 | $45.11 | 61,508 |
2019-03-29 | $50.61 | $50.66 | $50.48 | $50.63 | $44.64 | 55,487 |
2019-03-28 | $50.42 | $50.50 | $50.25 | $50.38 | $44.42 | 36,029 |
2019-03-27 | $50.62 | $50.62 | $50.25 | $50.53 | $44.55 | 26,429 |
2019-03-26 | $50.60 | $50.66 | $50.42 | $50.51 | $44.53 | 69,025 |
2019-03-25 | $50.61 | $50.67 | $50.42 | $50.59 | $44.35 | 36,576 |
2019-03-22 | $50.93 | $50.98 | $50.54 | $50.56 | $44.32 | 25,310 |
2019-03-21 | $51.30 | $51.59 | $51.30 | $51.59 | $45.22 | 28,759 |
2019-03-20 | $51.48 | $51.89 | $51.31 | $51.70 | $45.32 | 21,541 |
2019-03-19 | $51.92 | $51.92 | $51.56 | $51.65 | $45.28 | 33,538 |
2019-03-18 | $51.44 | $51.57 | $51.36 | $51.57 | $45.21 | 46,320 |
2019-03-15 | $51.13 | $51.31 | $51.10 | $51.25 | $44.93 | 47,495 |
2019-03-14 | $50.80 | $50.84 | $50.71 | $50.78 | $44.51 | 17,346 |
2019-03-13 | $50.58 | $50.79 | $50.51 | $50.78 | $44.51 | 43,814 |
2019-03-12 | $50.32 | $50.42 | $50.27 | $50.30 | $44.09 | 55,300 |
2019-03-11 | $49.96 | $50.32 | $49.96 | $50.32 | $44.11 | 24,488 |
2019-03-08 | $49.68 | $49.92 | $49.66 | $49.92 | $43.76 | 31,692 |
2019-03-07 | $50.36 | $50.36 | $49.94 | $49.96 | $43.80 | 29,739 |
2019-03-06 | $50.76 | $50.76 | $50.56 | $50.56 | $44.32 | 40,987 |
2019-03-05 | $50.61 | $50.82 | $50.61 | $50.75 | $44.49 | 53,954 |
2019-03-04 | $50.82 | $50.83 | $50.43 | $50.59 | $44.35 | 64,684 |
2019-03-01 | $50.88 | $50.93 | $50.69 | $50.79 | $44.52 | 52,811 |
2019-02-28 | $50.67 | $50.73 | $50.60 | $50.60 | $44.36 | 16,979 |
2019-02-27 | $50.74 | $50.79 | $50.62 | $50.64 | $44.39 | 24,731 |
2019-02-26 | $50.69 | $50.92 | $50.63 | $50.84 | $44.57 | 22,651 |
2019-02-25 | $50.73 | $50.74 | $50.50 | $50.59 | $44.35 | 30,051 |
2019-02-22 | $50.46 | $50.53 | $50.40 | $50.43 | $44.21 | 71,357 |
2019-02-21 | $50.43 | $50.43 | $50.18 | $50.33 | $44.12 | 25,386 |
2019-02-20 | $50.31 | $50.64 | $50.31 | $50.50 | $44.27 | 23,387 |
2019-02-19 | $49.98 | $50.39 | $49.95 | $50.32 | $44.11 | 20,412 |
2019-02-15 | $49.87 | $50.10 | $49.80 | $50.10 | $43.92 | 46,700 |
2019-02-14 | $49.42 | $49.60 | $49.30 | $49.45 | $43.35 | 29,150 |
2019-02-13 | $49.53 | $49.65 | $49.41 | $49.46 | $43.36 | 53,255 |
2019-02-12 | $49.28 | $49.42 | $49.26 | $49.40 | $43.30 | 47,816 |
2019-02-11 | $48.98 | $49.03 | $48.79 | $48.88 | $42.85 | 27,814 |
2019-02-08 | $48.96 | $49.03 | $48.76 | $49.00 | $42.95 | 53,546 |
2019-02-07 | $49.43 | $49.50 | $49.09 | $49.26 | $43.18 | 61,572 |
2019-02-06 | $49.97 | $49.98 | $49.74 | $49.81 | $43.66 | 35,957 |
2019-02-05 | $50.01 | $50.13 | $49.91 | $50.12 | $43.94 | 49,105 |
2019-02-04 | $49.41 | $49.66 | $49.31 | $49.64 | $43.52 | 63,645 |
2019-02-01 | $49.44 | $49.62 | $49.40 | $49.52 | $43.41 | 245,155 |
2019-01-31 | $49.45 | $49.60 | $49.33 | $49.47 | $43.37 | 73,373 |
2019-01-30 | $49.23 | $49.74 | $49.12 | $49.51 | $43.40 | 79,213 |
2019-01-29 | $49.14 | $49.26 | $49.01 | $49.03 | $42.98 | 169,090 |
2019-01-28 | $48.80 | $48.95 | $48.73 | $48.89 | $42.86 | 242,800 |
2019-01-25 | $49.06 | $49.21 | $49.01 | $49.04 | $42.99 | 116,227 |
2019-01-24 | $48.63 | $48.78 | $48.51 | $48.71 | $42.70 | 64,309 |
2019-01-23 | $48.77 | $48.79 | $48.53 | $48.70 | $42.69 | 76,905 |
2019-01-22 | $48.65 | $48.67 | $48.27 | $48.35 | $42.38 | 207,767 |
2019-01-18 | $49.08 | $49.18 | $48.97 | $49.10 | $43.04 | 115,141 |
2019-01-17 | $48.20 | $48.76 | $48.20 | $48.62 | $42.62 | 88,078 |
2019-01-16 | $48.42 | $48.56 | $48.40 | $48.44 | $42.46 | 43,622 |
2019-01-15 | $48.24 | $48.50 | $48.14 | $48.32 | $42.36 | 25,716 |
2019-01-14 | $48.08 | $48.33 | $48.08 | $48.18 | $42.24 | 43,581 |
2019-01-11 | $48.36 | $48.50 | $48.27 | $48.37 | $42.40 | 96,812 |
2019-01-10 | $48.34 | $48.71 | $48.34 | $48.65 | $42.65 | 28,598 |
2019-01-09 | $48.38 | $48.57 | $48.29 | $48.43 | $42.45 | 103,521 |
2019-01-08 | $48.18 | $48.18 | $47.94 | $48.02 | $42.09 | 96,424 |
2019-01-07 | $47.73 | $48.02 | $47.59 | $47.79 | $41.89 | 113,261 |
2019-01-04 | $47.14 | $47.84 | $47.11 | $47.78 | $41.88 | 118,660 |
2019-01-03 | $46.51 | $46.60 | $46.24 | $46.37 | $40.65 | 91,256 |
2019-01-02 | $45.99 | $46.61 | $45.99 | $46.61 | $40.86 | 78,388 |
2018-12-31 | $46.83 | $46.83 | $46.40 | $46.60 | $40.85 | 734,744 |
2018-12-28 | $46.67 | $46.76 | $46.37 | $46.51 | $40.77 | 374,398 |
2018-12-27 | $45.51 | $46.32 | $45.20 | $46.22 | $40.52 | 1,153,831 |
2018-12-26 | $45.28 | $46.34 | $45.04 | $46.25 | $40.54 | 146,381 |
2018-12-24 | $45.67 | $45.78 | $44.98 | $44.98 | $39.43 | 340,618 |
2018-12-21 | $46.49 | $46.71 | $45.90 | $45.97 | $40.01 | 197,219 |
2018-12-20 | $47.05 | $47.18 | $46.65 | $46.82 | $40.75 | 317,651 |
2018-12-19 | $47.53 | $47.87 | $46.85 | $46.97 | $40.88 | 198,096 |
2018-12-18 | $47.56 | $47.67 | $47.20 | $47.37 | $41.23 | 172,365 |
2018-12-17 | $47.65 | $47.71 | $47.12 | $47.26 | $41.13 | 438,088 |
2018-12-14 | $47.76 | $47.98 | $47.65 | $47.65 | $41.47 | 50,415 |
2018-12-13 | $48.39 | $48.50 | $48.22 | $48.32 | $42.05 | 146,614 |
2018-12-12 | $48.32 | $48.59 | $48.29 | $48.31 | $42.04 | 65,244 |
2018-12-11 | $48.01 | $48.01 | $47.36 | $47.68 | $41.50 | 103,415 |
2018-12-10 | $47.79 | $47.83 | $47.18 | $47.65 | $41.47 | 153,921 |
2018-12-07 | $48.50 | $48.71 | $47.89 | $48.00 | $41.77 | 80,689 |
2018-12-06 | $48.09 | $48.53 | $47.68 | $48.51 | $42.22 | 189,004 |
2018-12-04 | $49.88 | $49.88 | $48.83 | $48.86 | $42.52 | 109,839 |
2018-12-03 | $50.09 | $50.09 | $49.80 | $49.94 | $43.46 | 69,795 |
2018-11-30 | $49.39 | $49.55 | $49.31 | $49.53 | $43.11 | 88,580 |
2018-11-29 | $49.58 | $49.76 | $49.45 | $49.66 | $43.22 | 142,868 |
2018-11-28 | $49.21 | $49.99 | $49.03 | $49.90 | $43.43 | 238,966 |
2018-11-27 | $49.13 | $49.25 | $48.97 | $49.25 | $42.86 | 53,871 |
2018-11-26 | $49.20 | $49.39 | $49.18 | $49.37 | $42.97 | 75,474 |
2018-11-23 | $48.62 | $48.76 | $48.62 | $48.64 | $42.33 | 40,430 |
2018-11-21 | $48.91 | $49.18 | $48.87 | $49.02 | $42.66 | 73,026 |
2018-11-20 | $48.69 | $48.74 | $48.33 | $48.45 | $42.17 | 129,168 |
2018-11-19 | $49.59 | $49.59 | $49.10 | $49.25 | $42.86 | 68,006 |
2018-11-16 | $49.28 | $49.68 | $49.27 | $49.68 | $43.24 | 42,075 |
2018-11-15 | $49.04 | $49.61 | $48.86 | $49.43 | $43.02 | 37,690 |
2018-11-14 | $49.63 | $49.69 | $49.16 | $49.42 | $43.01 | 53,517 |
2018-11-13 | $49.29 | $49.72 | $49.20 | $49.41 | $43.00 | 49,637 |
2018-11-12 | $49.64 | $49.64 | $49.11 | $49.11 | $42.74 | 80,299 |
2018-11-09 | $49.93 | $50.07 | $49.73 | $50.00 | $43.51 | 34,444 |
2018-11-08 | $50.52 | $50.66 | $50.07 | $50.14 | $43.64 | 29,756 |
2018-11-07 | $50.56 | $50.68 | $50.40 | $50.68 | $44.11 | 40,345 |
2018-11-06 | $49.92 | $50.11 | $49.85 | $50.05 | $43.56 | 42,757 |
2018-11-05 | $49.91 | $50.00 | $49.71 | $49.92 | $43.45 | 33,128 |
2018-11-02 | $50.17 | $50.20 | $49.50 | $49.82 | $43.36 | 54,667 |
2018-11-01 | $49.58 | $49.87 | $49.54 | $49.75 | $43.30 | 38,581 |
2018-10-31 | $49.22 | $49.38 | $49.14 | $49.25 | $42.86 | 173,318 |
2018-10-30 | $48.50 | $48.86 | $48.45 | $48.82 | $42.49 | 104,783 |
2018-10-29 | $48.99 | $49.05 | $48.12 | $48.39 | $42.11 | 50,295 |
2018-10-26 | $48.19 | $48.75 | $47.94 | $48.47 | $42.18 | 57,078 |
2018-10-25 | $48.59 | $49.05 | $48.57 | $48.77 | $42.44 | 42,192 |
2018-10-24 | $49.28 | $49.28 | $48.28 | $48.28 | $42.02 | 68,583 |
2018-10-23 | $49.30 | $49.79 | $49.05 | $49.63 | $43.19 | 42,271 |
2018-10-22 | $50.22 | $50.26 | $49.90 | $50.02 | $43.53 | 26,697 |
2018-10-19 | $50.24 | $50.58 | $50.22 | $50.36 | $43.83 | 76,143 |
2018-10-18 | $50.57 | $50.64 | $49.88 | $50.01 | $43.52 | 38,299 |
2018-10-17 | $50.83 | $50.84 | $50.51 | $50.70 | $44.12 | 38,543 |
2018-10-16 | $50.80 | $51.09 | $50.78 | $51.01 | $44.39 | 28,478 |
2018-10-15 | $50.20 | $50.52 | $50.17 | $50.26 | $43.74 | 56,252 |
2018-10-12 | $50.60 | $50.60 | $49.83 | $50.30 | $43.78 | 187,220 |
2018-10-11 | $50.81 | $50.92 | $49.94 | $50.23 | $43.71 | 40,552 |
2018-10-10 | $51.79 | $51.79 | $50.84 | $50.90 | $44.30 | 48,928 |
2018-10-09 | $51.45 | $51.88 | $51.37 | $51.84 | $45.12 | 27,547 |
2018-10-08 | $51.59 | $51.91 | $51.48 | $51.85 | $45.12 | 23,988 |
2018-10-05 | $52.30 | $52.37 | $51.93 | $52.21 | $45.44 | 25,455 |
2018-10-04 | $52.64 | $52.64 | $52.17 | $52.42 | $45.62 | 20,684 |
2018-10-03 | $53.10 | $53.11 | $52.86 | $52.86 | $46.00 | 17,136 |
2018-10-02 | $52.88 | $52.98 | $52.75 | $52.85 | $45.99 | 39,023 |
2018-10-01 | $53.38 | $53.38 | $53.19 | $53.25 | $46.34 | 23,967 |
2018-09-28 | $53.20 | $53.39 | $53.08 | $53.13 | $46.24 | 40,470 |
2018-09-27 | $53.75 | $53.92 | $53.61 | $53.69 | $46.73 | 26,527 |
2018-09-26 | $53.67 | $54.08 | $53.67 | $53.81 | $46.83 | 28,844 |
2018-09-25 | $53.90 | $53.94 | $53.71 | $53.77 | $46.80 | 36,050 |
2018-09-24 | $54.01 | $54.01 | $53.76 | $53.76 | $46.53 | 25,795 |
2018-09-21 | $54.07 | $54.18 | $53.98 | $54.01 | $46.75 | 68,814 |
2018-09-20 | $53.94 | $54.14 | $53.80 | $54.03 | $46.76 | 69,964 |
2018-09-19 | $53.24 | $53.47 | $53.24 | $53.42 | $46.23 | 25,169 |
2018-09-18 | $53.06 | $53.28 | $53.06 | $53.22 | $46.06 | 24,064 |
2018-09-17 | $52.85 | $52.97 | $52.68 | $52.75 | $45.65 | 28,773 |
2018-09-14 | $52.63 | $52.71 | $52.40 | $52.59 | $45.52 | 52,233 |
2018-09-13 | $52.72 | $52.72 | $52.49 | $52.57 | $45.50 | 23,465 |
2018-09-12 | $52.05 | $52.40 | $52.05 | $52.30 | $45.27 | 43,344 |
2018-09-11 | $51.62 | $51.95 | $51.62 | $51.92 | $44.94 | 17,344 |
2018-09-10 | $51.99 | $51.99 | $51.86 | $51.87 | $44.89 | 13,008 |
2018-09-07 | $51.50 | $51.72 | $51.45 | $51.59 | $44.65 | 24,981 |
2018-09-06 | $52.01 | $52.16 | $51.73 | $52.01 | $45.01 | 25,651 |
2018-09-05 | $52.20 | $52.21 | $51.94 | $52.03 | $45.03 | 39,989 |
2018-09-04 | $52.23 | $52.42 | $52.21 | $52.38 | $45.33 | 19,498 |
2018-08-31 | $52.98 | $53.06 | $52.63 | $52.84 | $45.73 | 18,001 |
2018-08-30 | $53.37 | $53.43 | $53.17 | $53.29 | $46.12 | 46,258 |
2018-08-29 | $53.52 | $53.87 | $53.47 | $53.79 | $46.56 | 46,093 |
2018-08-28 | $53.76 | $53.82 | $53.48 | $53.52 | $46.32 | 37,268 |
2018-08-27 | $53.31 | $53.65 | $53.31 | $53.59 | $46.38 | 65,884 |
2018-08-24 | $52.93 | $53.10 | $52.92 | $52.96 | $45.84 | 80,382 |
2018-08-23 | $52.79 | $52.88 | $52.64 | $52.68 | $45.59 | 33,421 |
2018-08-22 | $53.08 | $53.11 | $53.00 | $53.10 | $45.96 | 22,073 |
2018-08-21 | $52.91 | $53.09 | $52.78 | $52.92 | $45.80 | 33,055 |
2018-08-20 | $52.43 | $52.63 | $52.43 | $52.61 | $45.53 | 102,094 |
2018-08-17 | $51.93 | $52.39 | $51.93 | $52.34 | $45.30 | 83,846 |
2018-08-16 | $51.95 | $52.19 | $51.95 | $52.00 | $45.01 | 21,996 |
2018-08-15 | $51.64 | $51.74 | $51.32 | $51.62 | $44.68 | 32,243 |
2018-08-14 | $52.41 | $52.42 | $52.23 | $52.38 | $45.33 | 28,690 |
2018-08-13 | $52.50 | $52.62 | $52.25 | $52.38 | $45.33 | 33,597 |
2018-08-10 | $52.69 | $52.69 | $52.44 | $52.59 | $45.52 | 19,245 |
2018-08-09 | $53.82 | $53.83 | $53.55 | $53.55 | $46.35 | 14,963 |
2018-08-08 | $53.71 | $53.90 | $53.57 | $53.85 | $46.61 | 71,134 |
2018-08-07 | $53.84 | $53.89 | $53.70 | $53.82 | $46.58 | 33,088 |
2018-08-06 | $53.26 | $53.47 | $53.21 | $53.38 | $46.20 | 19,969 |
2018-08-03 | $53.33 | $53.59 | $53.33 | $53.55 | $46.35 | 48,462 |
2018-08-02 | $53.43 | $53.56 | $53.29 | $53.50 | $46.30 | 37,213 |
2018-08-01 | $54.04 | $54.13 | $53.83 | $53.90 | $46.65 | 26,267 |
2018-07-31 | $54.42 | $54.50 | $54.25 | $54.27 | $46.97 | 41,823 |
2018-07-30 | $54.30 | $54.42 | $54.21 | $54.24 | $46.94 | 24,935 |
2018-07-27 | $54.13 | $54.27 | $53.96 | $54.07 | $46.80 | 44,137 |
2018-07-26 | $53.94 | $54.05 | $53.84 | $53.85 | $46.61 | 18,719 |
2018-07-25 | $53.76 | $54.25 | $53.67 | $54.23 | $46.94 | 60,847 |
2018-07-24 | $53.82 | $54.02 | $53.69 | $53.74 | $46.51 | 32,018 |
2018-07-23 | $53.47 | $53.51 | $53.37 | $53.43 | $46.24 | 15,829 |
2018-07-20 | $53.25 | $53.53 | $53.25 | $53.51 | $46.31 | 16,201 |
2018-07-19 | $52.97 | $53.24 | $52.94 | $53.17 | $46.02 | 18,663 |
2018-07-18 | $53.19 | $53.38 | $53.10 | $53.31 | $46.14 | 24,594 |
2018-07-17 | $53.05 | $53.34 | $53.05 | $53.24 | $46.08 | 26,637 |
2018-07-16 | $53.20 | $53.26 | $53.11 | $53.24 | $46.08 | 21,350 |
2018-07-13 | $53.08 | $53.19 | $53.00 | $53.19 | $46.04 | 13,809 |
2018-07-12 | $53.11 | $53.24 | $52.98 | $53.19 | $46.04 | 24,382 |
2018-07-11 | $53.15 | $53.24 | $52.72 | $52.81 | $45.71 | 30,758 |
2018-07-10 | $53.73 | $53.83 | $53.67 | $53.83 | $46.59 | 27,158 |
2018-07-09 | $53.71 | $53.76 | $53.59 | $53.72 | $46.49 | 15,876 |
2018-07-06 | $53.11 | $53.42 | $53.10 | $53.34 | $46.17 | 34,016 |
2018-07-05 | $53.06 | $53.15 | $52.92 | $53.11 | $45.97 | 47,531 |
2018-07-03 | $52.71 | $52.73 | $52.42 | $52.42 | $45.37 | 20,072 |
2018-07-02 | $52.05 | $52.31 | $52.03 | $52.31 | $45.27 | 20,922 |
2018-06-29 | $52.80 | $52.99 | $52.72 | $52.75 | $45.65 | 46,802 |
2018-06-28 | $52.19 | $52.46 | $52.08 | $52.44 | $45.39 | 58,423 |
2018-06-27 | $52.71 | $52.91 | $52.14 | $52.14 | $45.13 | 53,152 |
2018-06-26 | $52.73 | $52.79 | $52.48 | $52.68 | $45.59 | 42,868 |
2018-06-25 | $52.92 | $52.92 | $52.44 | $52.64 | $45.56 | 35,385 |
2018-06-22 | $54.31 | $54.45 | $54.13 | $54.29 | $46.11 | 32,539 |
2018-06-21 | $53.84 | $53.84 | $53.60 | $53.68 | $45.59 | 19,384 |
2018-06-20 | $54.19 | $54.19 | $53.96 | $54.01 | $45.87 | 33,000 |
2018-06-19 | $53.82 | $54.09 | $53.73 | $54.09 | $45.94 | 30,296 |
2018-06-18 | $54.24 | $54.49 | $54.21 | $54.39 | $46.19 | 18,228 |
2018-06-15 | $54.95 | $54.95 | $54.64 | $54.81 | $46.55 | 25,609 |
2018-06-14 | $55.34 | $55.42 | $55.16 | $55.17 | $46.86 | 47,854 |
2018-06-13 | $55.43 | $55.45 | $55.15 | $55.27 | $46.94 | 23,409 |
2018-06-12 | $55.57 | $55.57 | $55.22 | $55.27 | $46.94 | 30,141 |
2018-06-11 | $55.49 | $55.74 | $55.41 | $55.69 | $47.30 | 30,324 |
2018-06-08 | $55.20 | $55.30 | $55.07 | $55.22 | $46.90 | 21,802 |
2018-06-07 | $55.52 | $55.55 | $55.19 | $55.27 | $46.94 | 10,911 |
2018-06-06 | $55.19 | $55.48 | $55.11 | $55.48 | $47.12 | 64,514 |
2018-06-05 | $55.16 | $55.16 | $54.90 | $55.05 | $46.75 | 33,763 |
2018-06-04 | $55.35 | $55.36 | $55.09 | $55.18 | $46.86 | 23,391 |
2018-06-01 | $54.94 | $54.98 | $54.75 | $54.88 | $46.61 | 33,850 |
2018-05-31 | $54.59 | $54.62 | $54.24 | $54.56 | $46.34 | 21,265 |
2018-05-30 | $54.48 | $54.84 | $54.26 | $54.79 | $46.53 | 25,079 |
2018-05-29 | $54.23 | $54.34 | $53.70 | $53.90 | $45.78 | 20,160 |
2018-05-25 | $55.06 | $55.14 | $54.94 | $55.12 | $46.81 | 63,085 |
2018-05-24 | $55.63 | $55.63 | $55.28 | $55.52 | $47.15 | 20,864 |
2018-05-23 | $55.63 | $55.74 | $55.45 | $55.72 | $47.32 | 22,362 |
2018-05-22 | $56.51 | $56.56 | $56.28 | $56.32 | $47.83 | 33,621 |
2018-05-21 | $56.41 | $56.46 | $56.35 | $56.42 | $47.92 | 26,248 |
2018-05-18 | $56.20 | $56.23 | $56.08 | $56.13 | $47.67 | 17,889 |
2018-05-17 | $56.23 | $56.44 | $56.13 | $56.30 | $47.82 | 13,577 |
2018-05-16 | $56.15 | $56.31 | $56.08 | $56.21 | $47.74 | 31,773 |
2018-05-15 | $56.19 | $56.34 | $56.06 | $56.18 | $47.71 | 33,680 |
2018-05-14 | $56.72 | $56.74 | $56.54 | $56.54 | $48.02 | 17,347 |
2018-05-11 | $56.64 | $56.70 | $56.36 | $56.48 | $47.97 | 146,217 |
2018-05-10 | $56.37 | $56.52 | $56.27 | $56.49 | $47.98 | 26,069 |
2018-05-09 | $56.07 | $56.29 | $56.07 | $56.28 | $47.80 | 23,855 |
2018-05-08 | $55.93 | $56.08 | $55.85 | $55.97 | $47.54 | 152,788 |
2018-05-07 | $56.15 | $56.30 | $56.10 | $56.16 | $47.70 | 24,161 |
2018-05-04 | $55.70 | $56.21 | $55.62 | $56.20 | $47.73 | 29,835 |
2018-05-03 | $56.01 | $56.12 | $55.61 | $56.08 | $47.63 | 21,232 |
2018-05-02 | $56.16 | $56.21 | $55.86 | $55.89 | $47.47 | 23,196 |
2018-05-01 | $56.13 | $56.13 | $55.65 | $55.93 | $47.50 | 28,988 |
2018-04-30 | $56.20 | $56.34 | $56.07 | $56.09 | $47.64 | 10,411 |
2018-04-27 | $56.18 | $56.32 | $56.08 | $56.29 | $47.81 | 34,579 |
2018-04-26 | $56.07 | $56.24 | $55.97 | $56.24 | $47.76 | 37,379 |
2018-04-25 | $55.75 | $55.96 | $55.62 | $55.90 | $47.48 | 30,901 |
2018-04-24 | $56.27 | $56.27 | $55.82 | $55.96 | $47.53 | 41,990 |
2018-04-23 | $56.17 | $56.21 | $56.02 | $56.17 | $47.71 | 24,115 |
2018-04-20 | $56.16 | $56.25 | $56.05 | $56.14 | $47.68 | 30,126 |
2018-04-19 | $56.52 | $56.58 | $56.23 | $56.41 | $47.91 | 17,202 |
2018-04-18 | $56.42 | $56.56 | $56.40 | $56.51 | $47.99 | 31,433 |
2018-04-17 | $56.13 | $56.37 | $56.08 | $56.30 | $47.82 | 35,224 |
2018-04-16 | $56.07 | $56.08 | $55.91 | $56.02 | $47.58 | 27,270 |
2018-04-13 | $56.06 | $56.06 | $55.77 | $55.90 | $47.48 | 37,386 |
2018-04-12 | $55.78 | $55.95 | $55.77 | $55.84 | $47.42 | 18,119 |
2018-04-11 | $55.75 | $55.96 | $55.67 | $55.70 | $47.31 | 18,113 |
2018-04-10 | $55.80 | $55.97 | $55.73 | $55.89 | $47.47 | 27,337 |
2018-04-09 | $55.33 | $55.61 | $55.21 | $55.29 | $46.96 | 35,212 |
2018-04-06 | $55.08 | $55.27 | $54.67 | $54.79 | $46.53 | 34,490 |
2018-04-05 | $55.02 | $55.25 | $54.98 | $55.17 | $46.86 | 31,017 |
2018-04-04 | $53.97 | $54.76 | $53.97 | $54.76 | $46.51 | 55,446 |
2018-04-03 | $54.48 | $54.65 | $54.25 | $54.55 | $46.33 | 47,875 |
2018-04-02 | $54.68 | $54.71 | $53.82 | $54.11 | $45.96 | 42,909 |
2018-03-29 | $54.70 | $54.99 | $54.61 | $54.86 | $46.59 | 55,872 |
2018-03-28 | $54.45 | $54.77 | $54.23 | $54.49 | $46.28 | 41,434 |
2018-03-27 | $54.63 | $54.73 | $53.95 | $54.08 | $45.93 | 39,362 |
2018-03-26 | $54.38 | $54.51 | $53.87 | $54.50 | $46.29 | 45,357 |
2018-03-23 | $54.28 | $54.40 | $53.64 | $53.68 | $45.59 | 143,302 |
2018-03-22 | $54.46 | $54.55 | $54.07 | $54.09 | $45.94 | 25,112 |
2018-03-21 | $54.94 | $55.27 | $54.87 | $55.04 | $46.75 | 24,758 |
2018-03-20 | $54.89 | $55.09 | $54.88 | $55.00 | $46.71 | 28,886 |
2018-03-19 | $55.32 | $55.32 | $54.91 | $55.08 | $46.63 | 21,448 |
2018-03-16 | $55.47 | $55.60 | $55.46 | $55.47 | $46.96 | 13,187 |
2018-03-15 | $55.55 | $55.75 | $55.42 | $55.52 | $47.01 | 30,004 |
2018-03-14 | $55.84 | $55.87 | $55.44 | $55.56 | $47.04 | 26,018 |
2018-03-13 | $56.00 | $56.08 | $55.43 | $55.50 | $46.99 | 26,290 |
2018-03-12 | $55.79 | $55.88 | $55.74 | $55.85 | $47.29 | 32,911 |
2018-03-09 | $55.46 | $55.74 | $55.46 | $55.74 | $47.19 | 22,396 |
2018-03-08 | $55.51 | $55.57 | $55.28 | $55.31 | $46.83 | 25,350 |
2018-03-07 | $55.16 | $55.44 | $55.02 | $55.36 | $46.87 | 23,791 |
2018-03-06 | $55.43 | $55.46 | $55.19 | $55.34 | $46.85 | 24,224 |
2018-03-05 | $54.46 | $55.13 | $54.45 | $55.10 | $46.65 | 32,792 |
2018-03-02 | $54.43 | $54.80 | $54.31 | $54.80 | $46.40 | 34,024 |
2018-03-01 | $55.10 | $55.28 | $54.41 | $54.70 | $46.31 | 30,997 |
2018-02-28 | $56.00 | $56.03 | $55.35 | $55.36 | $46.87 | 32,296 |
2018-02-27 | $56.37 | $56.37 | $55.84 | $55.84 | $47.28 | 27,916 |
2018-02-26 | $56.61 | $56.77 | $56.40 | $56.69 | $48.00 | 105,971 |
2018-02-23 | $56.21 | $56.45 | $56.13 | $56.40 | $47.75 | 42,363 |
2018-02-22 | $55.97 | $56.19 | $55.83 | $55.92 | $47.35 | 27,971 |
2018-02-21 | $56.03 | $56.41 | $55.71 | $55.71 | $47.17 | 26,206 |
2018-02-20 | $56.11 | $56.31 | $55.86 | $55.93 | $47.35 | 45,429 |
2018-02-16 | $56.32 | $56.70 | $56.31 | $56.38 | $47.73 | 29,221 |
2018-02-15 | $56.28 | $56.32 | $55.84 | $56.25 | $47.62 | 38,203 |
2018-02-14 | $54.72 | $55.95 | $54.72 | $55.95 | $47.37 | 41,937 |
2018-02-13 | $54.81 | $55.08 | $54.79 | $54.96 | $46.53 | 30,420 |
2018-02-12 | $54.79 | $55.22 | $54.72 | $55.19 | $46.73 | 37,792 |
2018-02-09 | $54.55 | $54.68 | $53.27 | $54.49 | $46.13 | 107,863 |
2018-02-08 | $55.58 | $55.58 | $54.26 | $54.30 | $45.97 | 76,691 |
2018-02-07 | $55.68 | $56.05 | $55.45 | $55.54 | $47.02 | 140,352 |
2018-02-06 | $55.27 | $56.48 | $55.23 | $56.29 | $47.66 | 91,274 |
2018-02-05 | $56.95 | $57.05 | $55.01 | $55.33 | $46.85 | 84,625 |
2018-02-02 | $58.17 | $58.19 | $57.51 | $57.51 | $48.69 | 122,282 |
2018-02-01 | $58.43 | $58.76 | $58.43 | $58.65 | $49.66 | 58,456 |
2018-01-31 | $58.78 | $58.79 | $58.48 | $58.52 | $49.55 | 43,981 |
2018-01-30 | $58.81 | $58.87 | $58.55 | $58.66 | $49.66 | 46,809 |
2018-01-29 | $59.11 | $59.16 | $58.94 | $59.05 | $50.00 | 34,253 |
2018-01-26 | $59.41 | $59.63 | $59.29 | $59.63 | $50.49 | 73,589 |
2018-01-25 | $59.57 | $59.57 | $59.00 | $59.07 | $50.01 | 58,452 |
2018-01-24 | $59.44 | $59.50 | $59.06 | $59.25 | $50.16 | 51,400 |
2018-01-23 | $58.93 | $59.06 | $58.84 | $59.06 | $50.00 | 47,393 |
2018-01-22 | $58.60 | $58.93 | $58.60 | $58.87 | $49.84 | 63,633 |
2018-01-19 | $58.50 | $58.57 | $58.37 | $58.48 | $49.51 | 74,473 |
2018-01-18 | $58.31 | $58.41 | $58.22 | $58.31 | $49.37 | 121,675 |
2018-01-17 | $58.25 | $58.62 | $58.18 | $58.42 | $49.46 | 70,198 |
2018-01-16 | $58.33 | $58.37 | $58.09 | $58.12 | $49.21 | 73,703 |
2018-01-12 | $57.84 | $58.21 | $57.84 | $58.21 | $49.28 | 170,625 |
2018-01-11 | $57.39 | $57.59 | $57.33 | $57.58 | $48.75 | 131,806 |
2018-01-10 | $57.21 | $57.29 | $57.11 | $57.26 | $48.48 | 174,846 |
2018-01-09 | $57.09 | $57.17 | $56.94 | $57.14 | $48.38 | 51,182 |
2018-01-08 | $57.06 | $57.12 | $57.00 | $57.12 | $48.36 | 47,609 |
2018-01-05 | $57.22 | $57.33 | $57.14 | $57.19 | $48.42 | 291,665 |
2018-01-04 | $56.93 | $57.09 | $56.90 | $57.04 | $48.29 | 84,581 |
2018-01-03 | $56.25 | $56.50 | $56.23 | $56.48 | $47.82 | 39,545 |
2018-01-02 | $56.03 | $56.24 | $55.93 | $56.24 | $47.62 | 67,313 |
2017-12-29 | $56.01 | $56.02 | $55.78 | $55.78 | $47.23 | 47,751 |
2017-12-28 | $55.87 | $55.92 | $55.76 | $55.83 | $47.27 | 36,069 |
2017-12-27 | $55.67 | $55.75 | $55.61 | $55.74 | $47.19 | 74,005 |
2017-12-26 | $55.47 | $55.62 | $55.43 | $55.52 | $47.01 | 46,032 |
2017-12-22 | $55.69 | $55.88 | $55.66 | $55.85 | $47.01 | 51,043 |
2017-12-21 | $55.57 | $55.86 | $55.56 | $55.76 | $46.93 | 38,416 |
2017-12-20 | $55.67 | $55.70 | $55.47 | $55.47 | $46.69 | 43,459 |
2017-12-19 | $55.75 | $55.75 | $55.50 | $55.69 | $46.88 | 285,840 |
2017-12-18 | $55.67 | $55.83 | $55.63 | $55.67 | $46.86 | 38,672 |
2017-12-15 | $55.16 | $55.29 | $55.04 | $55.10 | $46.38 | 28,378 |
2017-12-14 | $55.46 | $55.47 | $55.16 | $55.16 | $46.43 | 37,708 |
2017-12-13 | $55.42 | $55.59 | $55.35 | $55.46 | $46.68 | 35,814 |
2017-12-12 | $55.21 | $55.39 | $55.21 | $55.32 | $46.56 | 28,763 |
2017-12-11 | $55.15 | $55.25 | $55.15 | $55.20 | $46.46 | 26,478 |
2017-12-08 | $55.07 | $55.16 | $55.00 | $55.12 | $46.40 | 28,434 |
2017-12-07 | $54.78 | $54.97 | $54.76 | $54.88 | $46.19 | 38,555 |
2017-12-06 | $54.77 | $54.91 | $54.73 | $54.82 | $46.15 | 25,093 |
2017-12-05 | $55.12 | $55.23 | $54.93 | $54.98 | $46.28 | 21,531 |
2017-12-04 | $55.35 | $55.36 | $55.07 | $55.07 | $46.35 | 31,375 |
2017-12-01 | $55.19 | $55.33 | $55.11 | $55.29 | $46.54 | 27,767 |
2017-11-30 | $55.59 | $55.66 | $55.40 | $55.44 | $46.67 | 36,652 |
2017-11-29 | $55.52 | $55.59 | $55.21 | $55.23 | $46.49 | 68,285 |
2017-11-28 | $55.32 | $55.47 | $55.20 | $55.44 | $46.67 | 42,858 |
2017-11-27 | $55.36 | $55.36 | $55.08 | $55.15 | $46.42 | 38,806 |
2017-11-24 | $55.38 | $55.45 | $55.31 | $55.34 | $46.58 | 12,882 |
2017-11-22 | $54.99 | $54.99 | $54.81 | $54.94 | $46.24 | 20,998 |
2017-11-21 | $54.68 | $54.81 | $54.67 | $54.71 | $46.05 | 43,047 |
2017-11-20 | $54.43 | $54.54 | $54.34 | $54.36 | $45.76 | 27,363 |
2017-11-17 | $54.32 | $54.42 | $54.21 | $54.37 | $45.76 | 54,500 |
2017-11-16 | $54.38 | $54.57 | $54.35 | $54.56 | $45.92 | 34,077 |
2017-11-15 | $54.06 | $54.27 | $54.00 | $54.20 | $45.62 | 29,442 |
2017-11-14 | $54.31 | $54.48 | $54.25 | $54.38 | $45.77 | 50,741 |
2017-11-13 | $54.17 | $54.47 | $54.15 | $54.46 | $45.84 | 36,547 |
2017-11-10 | $54.73 | $54.76 | $54.60 | $54.69 | $46.03 | 17,197 |
2017-11-09 | $54.73 | $54.89 | $54.57 | $54.87 | $46.19 | 46,597 |
2017-11-08 | $55.00 | $55.17 | $54.96 | $55.12 | $46.40 | 28,212 |
2017-11-07 | $55.00 | $55.04 | $54.80 | $54.92 | $46.23 | 24,468 |
2017-11-06 | $54.94 | $55.18 | $54.87 | $55.17 | $46.44 | 83,992 |
2017-11-03 | $55.10 | $55.10 | $54.92 | $55.04 | $46.33 | 25,335 |
2017-11-02 | $55.04 | $55.16 | $55.01 | $55.13 | $46.40 | 37,644 |
2017-11-01 | $55.18 | $55.23 | $54.98 | $55.04 | $46.32 | 23,709 |
2017-10-31 | $54.94 | $55.03 | $54.81 | $54.97 | $46.27 | 47,777 |
2017-10-30 | $54.58 | $54.78 | $54.58 | $54.71 | $46.05 | 29,842 |
2017-10-27 | $54.49 | $54.62 | $54.39 | $54.60 | $45.96 | 46,322 |
2017-10-26 | $54.87 | $54.87 | $54.45 | $54.48 | $45.86 | 290,062 |
2017-10-25 | $54.92 | $54.92 | $54.50 | $54.74 | $46.08 | 37,471 |
2017-10-24 | $54.89 | $55.01 | $54.86 | $54.89 | $46.20 | 35,465 |
2017-10-23 | $54.94 | $55.00 | $54.80 | $54.82 | $46.14 | 31,032 |
2017-10-20 | $55.03 | $55.06 | $54.96 | $55.01 | $46.30 | 16,229 |
2017-10-19 | $54.90 | $55.08 | $54.90 | $55.05 | $46.34 | 27,940 |
2017-10-18 | $55.08 | $55.15 | $55.01 | $55.12 | $46.40 | 55,439 |
2017-10-17 | $54.96 | $55.04 | $54.87 | $55.00 | $46.29 | 31,428 |
2017-10-16 | $55.12 | $55.16 | $55.04 | $55.11 | $46.39 | 23,604 |
2017-10-13 | $55.18 | $55.20 | $55.08 | $55.11 | $46.39 | 45,779 |
2017-10-12 | $54.94 | $55.02 | $54.83 | $54.95 | $46.25 | 49,285 |
2017-10-11 | $54.83 | $55.02 | $54.83 | $55.01 | $46.30 | 66,405 |
2017-10-10 | $54.66 | $54.86 | $54.61 | $54.83 | $46.15 | 29,291 |
2017-10-09 | $54.36 | $54.44 | $54.31 | $54.36 | $45.76 | 28,601 |
2017-10-06 | $54.12 | $54.32 | $54.09 | $54.32 | $45.72 | 24,840 |
2017-10-05 | $54.33 | $54.41 | $54.28 | $54.36 | $45.76 | 21,382 |
2017-10-04 | $54.39 | $54.42 | $54.29 | $54.37 | $45.76 | 21,544 |
2017-10-03 | $54.41 | $54.52 | $54.40 | $54.52 | $45.89 | 27,788 |
2017-10-02 | $54.32 | $54.43 | $54.28 | $54.41 | $45.80 | 40,219 |
2017-09-29 | $54.29 | $54.53 | $54.21 | $54.46 | $45.84 | 47,463 |
2017-09-28 | $53.97 | $54.20 | $53.97 | $54.13 | $45.56 | 35,532 |
2017-09-27 | $53.91 | $54.10 | $53.81 | $54.02 | $45.47 | 32,057 |
2017-09-26 | $54.06 | $54.06 | $53.81 | $53.99 | $45.44 | 20,063 |
2017-09-25 | $54.52 | $54.60 | $54.29 | $54.41 | $45.54 | 19,492 |
2017-09-22 | $54.71 | $54.77 | $54.58 | $54.65 | $45.74 | 24,665 |
2017-09-21 | $54.49 | $54.64 | $54.47 | $54.55 | $45.66 | 37,380 |
2017-09-20 | $54.69 | $54.91 | $54.44 | $54.59 | $45.69 | 48,418 |
2017-09-19 | $54.67 | $54.70 | $54.58 | $54.70 | $45.78 | 26,208 |
2017-09-18 | $54.47 | $54.56 | $54.30 | $54.40 | $45.53 | 22,865 |
2017-09-15 | $54.27 | $54.37 | $54.24 | $54.37 | $45.51 | 49,734 |
2017-09-14 | $54.11 | $54.34 | $54.05 | $54.34 | $45.48 | 35,155 |
2017-09-13 | $54.35 | $54.35 | $54.09 | $54.13 | $45.31 | 31,113 |
2017-09-12 | $54.36 | $54.44 | $54.36 | $54.42 | $45.55 | 21,280 |
2017-09-11 | $54.08 | $54.36 | $54.08 | $54.27 | $45.42 | 39,889 |
2017-09-08 | $53.92 | $53.98 | $53.81 | $53.90 | $45.11 | 39,816 |
2017-09-07 | $53.88 | $53.88 | $53.69 | $53.85 | $45.07 | 20,156 |
2017-09-06 | $53.37 | $53.50 | $53.26 | $53.44 | $44.73 | 47,533 |
2017-09-05 | $53.36 | $53.39 | $52.99 | $53.12 | $44.46 | 21,545 |
2017-09-01 | $53.61 | $53.61 | $53.40 | $53.41 | $44.70 | 18,049 |
2017-08-31 | $53.19 | $53.41 | $53.13 | $53.33 | $44.64 | 25,657 |
2017-08-30 | $53.02 | $53.08 | $52.93 | $53.03 | $44.39 | 28,629 |
2017-08-29 | $53.00 | $53.23 | $53.00 | $53.09 | $44.44 | 36,629 |
2017-08-28 | $53.41 | $53.41 | $53.23 | $53.29 | $44.60 | 29,802 |
2017-08-25 | $53.08 | $53.41 | $53.08 | $53.31 | $44.62 | 75,644 |
2017-08-24 | $53.16 | $53.16 | $52.94 | $52.94 | $44.31 | 23,971 |
2017-08-23 | $52.95 | $53.10 | $52.89 | $53.08 | $44.43 | 36,491 |
2017-08-22 | $52.95 | $53.10 | $52.95 | $53.05 | $44.40 | 40,300 |
2017-08-21 | $52.83 | $52.94 | $52.77 | $52.89 | $44.27 | 38,154 |
2017-08-18 | $52.76 | $52.97 | $52.70 | $52.88 | $44.26 | 35,226 |
2017-08-17 | $53.11 | $53.16 | $52.66 | $52.69 | $44.10 | 106,152 |
2017-08-16 | $53.17 | $53.35 | $53.17 | $53.32 | $44.63 | 34,464 |
2017-08-15 | $53.02 | $53.08 | $52.86 | $53.01 | $44.37 | 40,772 |
2017-08-14 | $53.10 | $53.27 | $53.10 | $53.16 | $44.49 | 38,703 |
2017-08-11 | $52.85 | $52.96 | $52.73 | $52.91 | $44.29 | 33,166 |
2017-08-10 | $53.28 | $53.28 | $52.87 | $52.92 | $44.29 | 33,771 |
2017-08-09 | $53.36 | $53.58 | $53.29 | $53.51 | $44.79 | 41,113 |
2017-08-08 | $53.83 | $53.84 | $53.60 | $53.60 | $44.86 | 46,981 |
2017-08-07 | $53.76 | $53.84 | $53.73 | $53.83 | $45.05 | 33,465 |
2017-08-04 | $53.84 | $53.85 | $53.65 | $53.85 | $45.07 | 33,069 |
2017-08-03 | $53.78 | $53.88 | $53.70 | $53.79 | $45.02 | 43,693 |
2017-08-02 | $53.75 | $53.86 | $53.64 | $53.81 | $45.04 | 61,847 |
2017-08-01 | $53.83 | $53.86 | $53.69 | $53.74 | $44.98 | 40,593 |
2017-07-31 | $53.38 | $53.47 | $53.25 | $53.43 | $44.72 | 50,233 |
2017-07-28 | $53.08 | $53.28 | $53.03 | $53.28 | $44.60 | 38,693 |
2017-07-27 | $53.34 | $53.40 | $52.99 | $53.14 | $44.48 | 25,517 |
2017-07-26 | $53.11 | $53.38 | $53.03 | $53.32 | $44.63 | 58,871 |
2017-07-25 | $53.15 | $53.15 | $52.93 | $52.96 | $44.33 | 36,784 |
2017-07-24 | $52.85 | $52.93 | $52.65 | $52.90 | $44.28 | 46,890 |
2017-07-21 | $53.01 | $53.04 | $52.74 | $53.04 | $44.39 | 37,721 |
2017-07-20 | $53.10 | $53.27 | $53.08 | $53.20 | $44.53 | 25,401 |
2017-07-19 | $52.85 | $53.02 | $52.81 | $52.97 | $44.34 | 28,878 |
2017-07-18 | $52.69 | $52.79 | $52.66 | $52.79 | $44.19 | 23,097 |
2017-07-17 | $52.71 | $52.80 | $52.65 | $52.74 | $44.14 | 34,664 |
2017-07-14 | $52.61 | $52.83 | $52.50 | $52.79 | $44.19 | 37,050 |
2017-07-13 | $52.31 | $52.46 | $52.26 | $52.39 | $43.85 | 32,383 |
2017-07-12 | $52.19 | $52.30 | $52.15 | $52.24 | $43.72 | 19,593 |
2017-07-11 | $51.62 | $51.84 | $51.53 | $51.79 | $43.35 | 40,948 |
2017-07-10 | $51.55 | $51.75 | $51.55 | $51.72 | $43.29 | 39,734 |
2017-07-07 | $51.47 | $51.73 | $51.45 | $51.71 | $43.28 | 76,709 |
2017-07-06 | $51.60 | $51.77 | $51.50 | $51.55 | $43.15 | 39,138 |
2017-07-05 | $51.70 | $51.85 | $51.64 | $51.84 | $43.39 | 49,086 |
2017-07-03 | $51.94 | $51.98 | $51.87 | $51.91 | $43.45 | 23,123 |
2017-06-30 | $51.99 | $52.00 | $51.63 | $51.90 | $43.44 | 99,668 |
2017-06-29 | $52.17 | $52.17 | $51.70 | $51.81 | $43.36 | 46,520 |
2017-06-28 | $52.04 | $52.37 | $52.01 | $52.30 | $43.78 | 132,109 |
2017-06-27 | $51.81 | $51.94 | $51.73 | $51.78 | $43.34 | 19,277 |
2017-06-26 | $52.08 | $52.08 | $51.73 | $51.79 | $43.35 | 34,759 |
2017-06-23 | $52.36 | $52.54 | $52.29 | $52.50 | $43.26 | 44,030 |
2017-06-22 | $52.32 | $52.44 | $52.30 | $52.35 | $43.13 | 103,562 |
2017-06-21 | $52.31 | $52.39 | $52.28 | $52.39 | $43.17 | 35,913 |
2017-06-20 | $52.66 | $52.67 | $52.30 | $52.42 | $43.19 | 33,898 |
2017-06-19 | $52.88 | $53.00 | $52.86 | $52.95 | $43.63 | 33,771 |
2017-06-16 | $52.57 | $52.83 | $52.56 | $52.83 | $43.53 | 33,630 |
2017-06-15 | $52.09 | $52.41 | $52.02 | $52.38 | $43.16 | 35,701 |
2017-06-14 | $53.20 | $53.22 | $52.74 | $52.91 | $43.60 | 20,265 |
2017-06-13 | $52.86 | $53.00 | $52.82 | $52.96 | $43.64 | 41,170 |
2017-06-12 | $52.60 | $52.61 | $52.41 | $52.57 | $43.32 | 21,281 |
2017-06-09 | $52.67 | $52.86 | $52.54 | $52.75 | $43.46 | 29,583 |
2017-06-08 | $52.83 | $52.99 | $52.77 | $52.99 | $43.66 | 48,002 |
2017-06-07 | $53.06 | $53.21 | $52.80 | $53.03 | $43.69 | 72,809 |
2017-06-06 | $52.87 | $52.99 | $52.87 | $52.98 | $43.65 | 21,814 |
2017-06-05 | $53.17 | $53.17 | $53.03 | $53.14 | $43.78 | 79,794 |
2017-06-02 | $53.24 | $53.41 | $53.15 | $53.37 | $43.97 | 65,473 |
2017-06-01 | $52.79 | $52.97 | $52.76 | $52.97 | $43.64 | 42,865 |
2017-05-31 | $52.87 | $52.89 | $52.62 | $52.67 | $43.40 | 59,716 |
2017-05-30 | $52.52 | $52.60 | $52.48 | $52.57 | $43.32 | 34,132 |
2017-05-26 | $52.60 | $52.64 | $52.52 | $52.62 | $43.36 | 239,653 |
2017-05-25 | $52.86 | $52.96 | $52.78 | $52.86 | $43.55 | 39,605 |
2017-05-24 | $52.79 | $52.91 | $52.70 | $52.91 | $43.60 | 54,733 |
2017-05-23 | $53.02 | $53.03 | $52.80 | $52.87 | $43.56 | 66,303 |
2017-05-22 | $52.91 | $52.93 | $52.75 | $52.85 | $43.55 | 40,067 |
2017-05-19 | $52.62 | $52.78 | $52.52 | $52.75 | $43.46 | 48,398 |
2017-05-18 | $52.00 | $52.20 | $51.91 | $52.18 | $42.99 | 57,586 |
2017-05-17 | $52.48 | $52.48 | $52.10 | $52.11 | $42.94 | 51,150 |
2017-05-16 | $52.68 | $52.72 | $52.60 | $52.72 | $43.44 | 73,378 |
2017-05-15 | $52.24 | $52.33 | $52.21 | $52.30 | $43.09 | 86,024 |
2017-05-12 | $51.87 | $52.03 | $51.82 | $51.99 | $42.84 | 24,963 |
2017-05-11 | $51.63 | $51.74 | $51.52 | $51.74 | $42.63 | 29,943 |
2017-05-10 | $51.79 | $51.86 | $51.74 | $51.85 | $42.72 | 62,879 |
2017-05-09 | $51.86 | $51.87 | $51.63 | $51.75 | $42.64 | 38,216 |
2017-05-08 | $51.83 | $51.84 | $51.69 | $51.81 | $42.69 | 97,851 |
2017-05-05 | $51.66 | $52.21 | $51.66 | $52.21 | $43.02 | 27,857 |
2017-05-04 | $51.33 | $51.70 | $51.30 | $51.66 | $42.57 | 24,082 |
2017-05-03 | $51.14 | $51.25 | $51.08 | $51.17 | $42.16 | 24,626 |
2017-05-02 | $51.17 | $51.38 | $51.14 | $51.38 | $42.33 | 45,688 |
2017-05-01 | $50.99 | $51.14 | $50.99 | $51.01 | $42.03 | 59,655 |
2017-04-28 | $50.96 | $50.96 | $50.82 | $50.87 | $41.91 | 52,845 |
2017-04-27 | $50.92 | $50.93 | $50.75 | $50.87 | $41.91 | 26,719 |
2017-04-26 | $50.87 | $51.03 | $50.84 | $50.90 | $41.94 | 29,735 |
2017-04-25 | $50.90 | $51.05 | $50.83 | $51.01 | $42.03 | 37,455 |
2017-04-24 | $50.48 | $50.69 | $50.48 | $50.69 | $41.77 | 93,172 |
2017-04-21 | $49.33 | $49.38 | $49.23 | $49.31 | $40.63 | 23,395 |
2017-04-20 | $49.40 | $49.47 | $49.32 | $49.37 | $40.68 | 22,977 |
2017-04-19 | $49.20 | $49.23 | $48.89 | $48.94 | $40.32 | 28,783 |
2017-04-18 | $49.08 | $49.19 | $48.92 | $49.09 | $40.45 | 37,909 |
2017-04-17 | $49.31 | $49.49 | $49.31 | $49.49 | $40.78 | 33,058 |
2017-04-13 | $49.27 | $49.35 | $49.14 | $49.14 | $40.49 | 25,857 |
2017-04-12 | $49.53 | $49.58 | $49.36 | $49.55 | $40.83 | 37,889 |
2017-04-11 | $49.58 | $49.59 | $49.27 | $49.59 | $40.86 | 29,443 |
2017-04-10 | $49.29 | $49.45 | $49.29 | $49.35 | $40.66 | 34,361 |
2017-04-07 | $49.30 | $49.47 | $49.28 | $49.34 | $40.65 | 31,495 |
2017-04-06 | $49.42 | $49.53 | $49.36 | $49.45 | $40.74 | 56,796 |
2017-04-05 | $49.64 | $49.69 | $49.37 | $49.41 | $40.71 | 30,695 |
2017-04-04 | $49.49 | $49.62 | $49.38 | $49.58 | $40.85 | 31,390 |
2017-04-03 | $49.62 | $49.66 | $49.28 | $49.56 | $40.84 | 26,842 |
2017-03-31 | $49.70 | $49.89 | $49.64 | $49.73 | $40.98 | 54,552 |
2017-03-30 | $49.95 | $50.01 | $49.80 | $49.82 | $41.05 | 38,827 |
2017-03-29 | $49.83 | $49.99 | $49.76 | $49.98 | $41.18 | 68,572 |
2017-03-28 | $49.85 | $50.09 | $49.84 | $49.99 | $41.19 | 40,260 |
2017-03-27 | $49.59 | $49.89 | $49.59 | $49.82 | $41.05 | 57,593 |
2017-03-24 | $49.79 | $49.98 | $49.79 | $49.87 | $40.91 | 43,386 |
2017-03-23 | $49.54 | $49.91 | $49.54 | $49.78 | $40.84 | 76,340 |
2017-03-22 | $49.51 | $49.74 | $49.51 | $49.71 | $40.78 | 40,174 |
2017-03-21 | $50.32 | $50.32 | $49.69 | $49.74 | $40.80 | 44,010 |
2017-03-20 | $49.92 | $50.05 | $49.82 | $49.90 | $40.93 | 112,778 |
2017-03-17 | $49.91 | $50.03 | $49.82 | $49.92 | $40.95 | 37,296 |
2017-03-16 | $49.73 | $49.81 | $49.68 | $49.78 | $40.84 | 29,551 |
2017-03-15 | $48.97 | $49.57 | $48.90 | $49.57 | $40.66 | 66,905 |
2017-03-14 | $48.92 | $48.92 | $48.77 | $48.85 | $40.07 | 41,542 |
2017-03-13 | $49.11 | $49.23 | $49.11 | $49.20 | $40.36 | 31,233 |
2017-03-10 | $48.89 | $49.06 | $48.86 | $49.04 | $40.23 | 60,907 |
2017-03-09 | $48.55 | $48.66 | $48.44 | $48.60 | $39.87 | 100,343 |
2017-03-08 | $48.63 | $48.63 | $48.35 | $48.38 | $39.69 | 31,360 |
2017-03-07 | $48.63 | $48.70 | $48.50 | $48.62 | $39.88 | 29,327 |
2017-03-06 | $48.70 | $48.79 | $48.61 | $48.77 | $40.01 | 33,526 |
2017-03-03 | $48.67 | $48.96 | $48.61 | $48.93 | $40.14 | 96,092 |
2017-03-02 | $48.58 | $48.67 | $48.52 | $48.56 | $39.84 | 42,080 |
2017-03-01 | $48.63 | $48.96 | $48.63 | $48.80 | $40.03 | 39,928 |
2017-02-28 | $48.28 | $48.47 | $48.28 | $48.32 | $39.64 | 38,455 |
2017-02-27 | $48.18 | $48.41 | $48.18 | $48.35 | $39.66 | 28,909 |
2017-02-24 | $48.12 | $48.40 | $48.12 | $48.36 | $39.67 | 21,390 |
2017-02-23 | $48.75 | $48.81 | $48.57 | $48.71 | $39.96 | 58,611 |
2017-02-22 | $48.39 | $48.64 | $48.36 | $48.63 | $39.89 | 38,184 |
2017-02-21 | $48.37 | $48.63 | $48.37 | $48.57 | $39.84 | 31,899 |
2017-02-17 | $48.40 | $48.54 | $48.36 | $48.51 | $39.79 | 40,398 |
2017-02-16 | $48.56 | $48.67 | $48.56 | $48.66 | $39.92 | 32,041 |
2017-02-15 | $48.21 | $48.56 | $48.21 | $48.56 | $39.84 | 44,949 |
2017-02-14 | $48.34 | $48.37 | $48.10 | $48.35 | $39.66 | 29,399 |
2017-02-13 | $48.39 | $48.50 | $48.32 | $48.34 | $39.65 | 98,317 |
2017-02-10 | $47.98 | $48.24 | $47.98 | $48.17 | $39.52 | 43,690 |
2017-02-09 | $48.03 | $48.15 | $47.94 | $48.13 | $39.48 | 31,409 |
2017-02-08 | $47.77 | $47.94 | $47.71 | $47.93 | $39.32 | 32,756 |
2017-02-07 | $47.81 | $47.83 | $47.72 | $47.79 | $39.20 | 39,967 |
2017-02-06 | $47.86 | $47.92 | $47.76 | $47.90 | $39.29 | 56,117 |
2017-02-03 | $48.22 | $48.30 | $48.11 | $48.24 | $39.57 | 28,870 |
2017-02-02 | $48.16 | $48.19 | $47.96 | $48.09 | $39.45 | 162,287 |
2017-02-01 | $48.14 | $48.20 | $47.92 | $48.08 | $39.44 | 77,642 |
2017-01-31 | $47.96 | $47.99 | $47.76 | $47.94 | $39.33 | 46,428 |
2017-01-30 | $47.70 | $47.81 | $47.59 | $47.78 | $39.20 | 48,709 |
2017-01-27 | $48.21 | $48.21 | $48.06 | $48.15 | $39.50 | 49,724 |
2017-01-26 | $48.29 | $48.35 | $48.15 | $48.19 | $39.53 | 116,226 |
2017-01-25 | $48.29 | $48.45 | $48.25 | $48.42 | $39.72 | 155,751 |
2017-01-24 | $47.66 | $48.05 | $47.66 | $48.00 | $39.38 | 245,970 |
2017-01-23 | $47.63 | $47.75 | $47.49 | $47.69 | $39.12 | 234,002 |
2017-01-20 | $47.61 | $47.66 | $47.51 | $47.62 | $39.06 | 40,857 |
2017-01-19 | $47.44 | $47.55 | $47.32 | $47.46 | $38.93 | 35,697 |
2017-01-18 | $47.55 | $47.64 | $47.43 | $47.51 | $38.97 | 34,603 |
2017-01-17 | $47.71 | $47.76 | $47.63 | $47.69 | $39.12 | 27,291 |
2017-01-13 | $47.76 | $47.86 | $47.72 | $47.82 | $39.23 | 26,782 |
2017-01-12 | $47.62 | $47.74 | $47.50 | $47.64 | $39.08 | 30,804 |
2017-01-11 | $47.23 | $47.58 | $47.15 | $47.57 | $39.02 | 38,292 |
2017-01-10 | $47.25 | $47.45 | $47.24 | $47.30 | $38.80 | 56,209 |
2017-01-09 | $47.23 | $47.33 | $47.16 | $47.30 | $38.80 | 16,928 |
2017-01-06 | $47.35 | $47.50 | $47.35 | $47.39 | $38.88 | 25,249 |
2017-01-05 | $47.24 | $47.67 | $47.21 | $47.62 | $39.06 | 24,253 |
2017-01-04 | $46.91 | $47.14 | $46.87 | $47.14 | $38.67 | 40,639 |
2017-01-03 | $46.53 | $46.68 | $46.52 | $46.63 | $38.25 | 74,879 |
2016-12-30 | $46.56 | $46.59 | $46.30 | $46.40 | $38.06 | 67,590 |
2016-12-29 | $46.19 | $46.31 | $46.17 | $46.27 | $37.96 | 62,884 |
2016-12-28 | $46.19 | $46.30 | $46.00 | $46.03 | $37.76 | 100,096 |
2016-12-27 | $46.17 | $46.33 | $46.17 | $46.26 | $37.95 | 162,936 |
2016-12-23 | $46.18 | $46.22 | $46.13 | $46.22 | $37.92 | 26,562 |
2016-12-22 | $46.60 | $46.60 | $46.40 | $46.48 | $37.87 | 121,521 |
2016-12-21 | $46.56 | $46.63 | $46.53 | $46.54 | $37.92 | 54,314 |
2016-12-20 | $46.44 | $46.59 | $46.44 | $46.57 | $37.94 | 65,586 |
2016-12-19 | $46.43 | $46.55 | $46.38 | $46.40 | $37.80 | 42,306 |
2016-12-16 | $46.43 | $46.63 | $46.41 | $46.46 | $37.85 | 41,309 |
2016-12-15 | $46.44 | $46.57 | $46.36 | $46.50 | $37.89 | 32,695 |
2016-12-14 | $47.15 | $47.28 | $46.54 | $46.55 | $37.93 | 67,942 |
2016-12-13 | $47.11 | $47.38 | $47.11 | $47.28 | $38.52 | 43,912 |
2016-12-12 | $46.81 | $46.96 | $46.74 | $46.81 | $38.14 | 130,403 |
2016-12-09 | $46.72 | $46.93 | $46.71 | $46.91 | $38.22 | 71,578 |
2016-12-08 | $46.65 | $46.84 | $46.61 | $46.75 | $38.09 | 39,675 |
2016-12-07 | $46.29 | $46.86 | $46.29 | $46.78 | $38.11 | 159,258 |
2016-12-06 | $45.80 | $46.18 | $45.80 | $46.12 | $37.58 | 206,950 |
2016-12-05 | $45.49 | $45.85 | $45.49 | $45.75 | $37.27 | 105,397 |
2016-12-02 | $45.18 | $45.40 | $45.16 | $45.30 | $36.91 | 30,792 |
2016-12-01 | $45.32 | $45.36 | $45.15 | $45.25 | $36.87 | 137,139 |
2016-11-30 | $45.35 | $45.39 | $45.20 | $45.20 | $36.83 | 131,887 |
2016-11-29 | $45.07 | $45.36 | $45.03 | $45.26 | $36.88 | 78,580 |
2016-11-28 | $45.09 | $45.16 | $45.00 | $45.01 | $36.67 | 55,067 |
2016-11-25 | $45.37 | $45.37 | $45.24 | $45.28 | $36.89 | 38,514 |
2016-11-23 | $44.88 | $45.15 | $44.84 | $45.15 | $36.79 | 26,919 |
2016-11-22 | $45.22 | $45.35 | $45.15 | $45.35 | $36.95 | 152,926 |
2016-11-21 | $44.97 | $45.13 | $44.95 | $45.13 | $36.77 | 44,857 |
2016-11-18 | $45.01 | $45.01 | $44.65 | $44.69 | $36.41 | 396,453 |
2016-11-17 | $45.17 | $45.37 | $45.17 | $45.27 | $36.88 | 38,361 |
2016-11-16 | $45.03 | $45.20 | $45.03 | $45.03 | $36.69 | 44,587 |
2016-11-15 | $45.23 | $45.51 | $45.20 | $45.51 | $37.08 | 25,493 |
2016-11-14 | $45.25 | $45.30 | $45.07 | $45.28 | $36.89 | 28,493 |
2016-11-11 | $45.69 | $45.69 | $45.32 | $45.51 | $37.08 | 66,519 |
2016-11-10 | $45.97 | $45.97 | $45.45 | $45.74 | $37.27 | 68,366 |
2016-11-09 | $45.58 | $46.22 | $45.58 | $46.05 | $37.52 | 73,537 |
2016-11-08 | $45.73 | $46.17 | $45.69 | $46.13 | $37.58 | 32,138 |
2016-11-07 | $45.79 | $45.87 | $45.70 | $45.86 | $37.36 | 36,920 |
2016-11-04 | $45.31 | $45.47 | $45.21 | $45.21 | $36.83 | 102,530 |
2016-11-03 | $45.82 | $45.86 | $45.62 | $45.66 | $37.20 | 25,068 |
2016-11-02 | $45.94 | $46.06 | $45.70 | $45.74 | $37.27 | 25,889 |
2016-11-01 | $46.33 | $46.33 | $45.91 | $46.05 | $37.52 | 46,369 |
2016-10-31 | $46.13 | $46.25 | $46.05 | $46.14 | $37.59 | 203,292 |
2016-10-28 | $46.20 | $46.37 | $46.14 | $46.27 | $37.70 | 42,324 |
2016-10-27 | $46.40 | $46.42 | $46.24 | $46.28 | $37.71 | 68,337 |
2016-10-26 | $46.23 | $46.43 | $46.20 | $46.30 | $37.72 | 42,568 |
2016-10-25 | $46.42 | $46.53 | $46.33 | $46.48 | $37.87 | 46,059 |
2016-10-24 | $46.60 | $46.63 | $46.42 | $46.52 | $37.90 | 25,735 |
2016-10-21 | $46.29 | $46.52 | $46.25 | $46.52 | $37.90 | 29,875 |
2016-10-20 | $46.42 | $46.66 | $46.41 | $46.59 | $37.96 | 46,555 |
2016-10-19 | $46.41 | $46.64 | $46.41 | $46.56 | $37.93 | 56,521 |
2016-10-18 | $46.40 | $46.52 | $46.30 | $46.42 | $37.82 | 97,502 |
2016-10-17 | $45.91 | $46.01 | $45.83 | $45.93 | $37.42 | 48,093 |
2016-10-14 | $46.26 | $46.43 | $46.06 | $46.06 | $37.53 | 32,223 |
2016-10-13 | $45.66 | $46.07 | $45.48 | $45.98 | $37.46 | 136,680 |
2016-10-12 | $46.20 | $46.29 | $46.05 | $46.19 | $37.63 | 74,921 |
2016-10-11 | $46.71 | $46.71 | $46.10 | $46.22 | $37.66 | 80,322 |
2016-10-10 | $46.84 | $47.00 | $46.84 | $46.88 | $38.20 | 147,969 |
2016-10-07 | $46.80 | $46.80 | $46.35 | $46.68 | $38.03 | 65,946 |
2016-10-06 | $47.02 | $47.02 | $46.90 | $46.98 | $38.28 | 33,373 |
2016-10-05 | $47.12 | $47.28 | $47.10 | $47.20 | $38.46 | 26,334 |
2016-10-04 | $47.24 | $47.28 | $46.86 | $46.95 | $38.25 | 39,191 |
2016-10-03 | $47.00 | $47.00 | $46.83 | $46.99 | $38.28 | 36,641 |
2016-09-30 | $46.86 | $47.19 | $46.77 | $47.07 | $38.35 | 78,032 |
2016-09-29 | $47.20 | $47.23 | $46.56 | $46.69 | $38.04 | 67,252 |
2016-09-28 | $46.93 | $47.17 | $46.68 | $47.16 | $38.42 | 40,050 |
2016-09-27 | $46.36 | $46.78 | $46.36 | $46.71 | $38.06 | 98,529 |
2016-09-26 | $46.67 | $46.79 | $46.61 | $46.66 | $38.02 | 71,085 |
2016-09-23 | $47.38 | $47.49 | $47.35 | $47.35 | $38.38 | 44,434 |
2016-09-22 | $47.84 | $48.02 | $47.67 | $47.75 | $38.71 | 69,406 |
2016-09-21 | $46.84 | $47.24 | $46.66 | $47.19 | $38.26 | 39,445 |
2016-09-20 | $46.67 | $46.69 | $46.42 | $46.47 | $37.67 | 58,526 |
2016-09-19 | $46.45 | $46.55 | $46.22 | $46.31 | $37.54 | 67,870 |
2016-09-16 | $46.15 | $46.17 | $45.94 | $46.02 | $37.31 | 48,403 |
2016-09-15 | $46.37 | $46.77 | $46.28 | $46.64 | $37.81 | 190,920 |
2016-09-14 | $46.39 | $46.60 | $46.27 | $46.34 | $37.57 | 50,803 |
2016-09-13 | $46.74 | $46.74 | $46.20 | $46.41 | $37.62 | 41,188 |
2016-09-12 | $46.71 | $47.45 | $46.62 | $47.44 | $38.46 | 221,644 |
2016-09-09 | $47.71 | $47.71 | $47.13 | $47.14 | $38.21 | 104,290 |
2016-09-08 | $48.09 | $48.19 | $47.95 | $48.03 | $38.94 | 30,160 |
2016-09-07 | $48.16 | $48.21 | $47.93 | $48.03 | $38.93 | 34,016 |
2016-09-06 | $47.83 | $48.04 | $47.76 | $47.97 | $38.89 | 55,958 |
2016-09-02 | $47.55 | $47.73 | $47.42 | $47.69 | $38.66 | 150,235 |
2016-09-01 | $47.01 | $47.12 | $46.88 | $47.09 | $38.17 | 53,027 |
2016-08-31 | $46.93 | $46.97 | $46.67 | $46.81 | $37.95 | 66,034 |
2016-08-30 | $47.08 | $47.10 | $46.84 | $46.90 | $38.02 | 32,452 |
2016-08-29 | $46.77 | $47.01 | $46.74 | $46.98 | $38.09 | 58,648 |
2016-08-26 | $47.16 | $47.62 | $46.71 | $46.84 | $37.97 | 47,019 |
2016-08-25 | $47.19 | $47.25 | $47.08 | $47.13 | $38.21 | 51,980 |
2016-08-24 | $47.41 | $47.52 | $47.26 | $47.30 | $38.34 | 95,162 |
2016-08-23 | $47.50 | $47.62 | $47.36 | $47.37 | $38.40 | 277,396 |
2016-08-22 | $47.07 | $47.22 | $46.96 | $47.20 | $38.26 | 49,761 |
2016-08-19 | $47.02 | $47.20 | $46.94 | $47.18 | $38.25 | 43,300 |
2016-08-18 | $47.28 | $47.57 | $47.26 | $47.53 | $38.53 | 28,573 |
2016-08-17 | $47.20 | $47.34 | $46.92 | $47.23 | $38.29 | 36,522 |
2016-08-16 | $47.27 | $47.44 | $47.25 | $47.32 | $38.36 | 41,387 |
2016-08-15 | $47.29 | $47.52 | $47.29 | $47.42 | $38.44 | 28,473 |
2016-08-12 | $47.34 | $47.40 | $47.14 | $47.17 | $38.24 | 42,782 |
2016-08-11 | $47.18 | $47.40 | $47.17 | $47.31 | $38.35 | 34,727 |
2016-08-10 | $47.11 | $47.11 | $46.92 | $46.95 | $38.06 | 43,753 |
2016-08-09 | $46.66 | $46.92 | $46.66 | $46.80 | $37.94 | 49,693 |
2016-08-08 | $46.38 | $46.44 | $46.34 | $46.35 | $37.57 | 63,158 |
2016-08-05 | $46.03 | $46.31 | $46.03 | $46.28 | $37.52 | 66,339 |
2016-08-04 | $45.84 | $46.04 | $45.84 | $46.02 | $37.31 | 46,729 |
2016-08-03 | $45.58 | $45.81 | $45.55 | $45.80 | $37.13 | 38,512 |
2016-08-02 | $46.06 | $46.06 | $45.81 | $45.94 | $37.24 | 31,215 |
2016-08-01 | $46.34 | $46.36 | $46.06 | $46.13 | $37.40 | 26,282 |
2016-07-29 | $46.21 | $46.51 | $46.20 | $46.46 | $37.66 | 43,416 |
2016-07-28 | $46.04 | $46.06 | $45.84 | $46.02 | $37.31 | 26,487 |
2016-07-27 | $46.11 | $46.19 | $45.78 | $46.07 | $37.35 | 72,776 |
2016-07-26 | $45.76 | $45.94 | $45.64 | $45.80 | $37.13 | 21,478 |
2016-07-25 | $45.71 | $45.71 | $45.55 | $45.63 | $36.99 | 35,728 |
2016-07-22 | $45.77 | $45.78 | $45.65 | $45.72 | $37.06 | 8,647 |
2016-07-21 | $45.67 | $45.88 | $45.58 | $45.69 | $37.04 | 36,011 |
2016-07-20 | $45.72 | $45.84 | $45.55 | $45.80 | $37.13 | 37,367 |
2016-07-19 | $45.47 | $45.47 | $45.26 | $45.38 | $36.79 | 49,579 |
2016-07-18 | $45.64 | $45.88 | $45.60 | $45.77 | $37.10 | 54,429 |
2016-07-15 | $45.82 | $45.84 | $45.63 | $45.70 | $37.05 | 94,963 |
2016-07-14 | $46.03 | $46.07 | $45.87 | $45.95 | $37.25 | 22,223 |
2016-07-13 | $45.65 | $45.75 | $45.46 | $45.55 | $36.93 | 60,590 |
2016-07-12 | $45.49 | $45.70 | $45.45 | $45.49 | $36.88 | 53,024 |
2016-07-11 | $44.77 | $44.96 | $44.77 | $44.82 | $36.33 | 29,977 |
2016-07-08 | $44.10 | $44.36 | $44.10 | $44.29 | $35.90 | 70,176 |
2016-07-07 | $43.91 | $43.95 | $43.47 | $43.65 | $35.39 | 67,234 |
2016-07-06 | $43.40 | $43.78 | $43.14 | $43.78 | $35.49 | 48,946 |
2016-07-05 | $44.22 | $44.22 | $43.71 | $43.83 | $35.53 | 42,052 |
2016-07-01 | $44.85 | $44.92 | $44.77 | $44.85 | $36.36 | 29,329 |
2016-06-30 | $44.13 | $44.76 | $44.13 | $44.75 | $36.28 | 23,133 |
2016-06-29 | $43.87 | $44.12 | $43.77 | $44.00 | $35.67 | 50,132 |
2016-06-28 | $42.99 | $43.16 | $42.69 | $43.14 | $34.97 | 77,593 |
2016-06-27 | $42.18 | $42.18 | $41.51 | $42.03 | $34.07 | 191,129 |
2016-06-24 | $42.95 | $44.03 | $42.60 | $42.90 | $34.78 | 159,955 |
2016-06-23 | $46.79 | $47.07 | $46.42 | $47.00 | $38.10 | 73,526 |
2016-06-22 | $46.00 | $46.19 | $45.78 | $45.80 | $37.13 | 227,421 |
2016-06-21 | $45.73 | $46.06 | $45.64 | $45.80 | $37.13 | 34,527 |
2016-06-20 | $45.61 | $45.66 | $45.41 | $45.41 | $36.81 | 29,630 |
2016-06-17 | $44.84 | $45.23 | $44.72 | $45.18 | $35.97 | 48,117 |
2016-06-16 | $44.00 | $44.72 | $43.66 | $44.72 | $35.61 | 43,067 |
2016-06-15 | $44.62 | $44.79 | $44.53 | $44.56 | $35.48 | 44,843 |
2016-06-14 | $44.55 | $44.65 | $44.13 | $44.39 | $35.34 | 32,163 |
2016-06-13 | $45.09 | $45.45 | $44.95 | $45.02 | $35.84 | 36,415 |
2016-06-10 | $46.04 | $46.05 | $45.54 | $45.74 | $36.42 | 44,894 |
2016-06-09 | $47.04 | $47.09 | $46.90 | $47.04 | $37.45 | 53,574 |
2016-06-08 | $47.56 | $47.70 | $47.53 | $47.58 | $37.88 | 21,908 |
2016-06-07 | $47.40 | $47.56 | $47.39 | $47.39 | $37.73 | 43,357 |
2016-06-06 | $46.92 | $47.17 | $46.92 | $47.07 | $37.48 | 30,408 |
2016-06-03 | $46.56 | $46.79 | $46.50 | $46.77 | $37.24 | 24,155 |
2016-06-02 | $46.28 | $46.47 | $46.22 | $46.44 | $36.98 | 14,201 |
2016-06-01 | $46.24 | $46.49 | $46.24 | $46.47 | $37.00 | 41,602 |
2016-05-31 | $46.80 | $46.97 | $46.40 | $46.53 | $37.05 | 26,886 |
2016-05-27 | $46.77 | $46.82 | $46.62 | $46.70 | $37.18 | 12,984 |
2016-05-26 | $46.80 | $46.87 | $46.70 | $46.80 | $37.26 | 34,562 |
2016-05-25 | $46.56 | $46.76 | $46.54 | $46.69 | $37.17 | 20,490 |
2016-05-24 | $45.83 | $46.26 | $45.83 | $46.21 | $36.79 | 49,418 |
2016-05-23 | $45.59 | $45.67 | $45.45 | $45.57 | $36.29 | 35,658 |
2016-05-20 | $45.66 | $45.78 | $45.62 | $45.66 | $36.35 | 35,957 |
2016-05-19 | $45.46 | $45.46 | $45.22 | $45.40 | $36.15 | 39,917 |
2016-05-18 | $45.65 | $46.13 | $45.59 | $45.71 | $36.39 | 47,763 |
2016-05-17 | $45.94 | $46.07 | $45.64 | $45.70 | $36.39 | 82,070 |
2016-05-16 | $45.67 | $46.01 | $45.67 | $45.98 | $36.61 | 40,132 |
2016-05-13 | $45.56 | $45.76 | $45.39 | $45.48 | $36.21 | 31,394 |
2016-05-12 | $46.44 | $46.44 | $45.87 | $45.98 | $36.61 | 28,213 |
2016-05-11 | $46.15 | $46.25 | $46.00 | $46.04 | $36.66 | 14,736 |
2016-05-10 | $46.00 | $46.31 | $46.00 | $46.29 | $36.86 | 22,961 |
2016-05-09 | $45.94 | $45.97 | $45.74 | $45.79 | $36.46 | 41,104 |
2016-05-06 | $45.55 | $45.94 | $45.48 | $45.88 | $36.53 | 51,849 |
2016-05-05 | $45.90 | $45.96 | $45.70 | $45.82 | $36.48 | 82,151 |
2016-05-04 | $46.07 | $46.15 | $45.80 | $45.93 | $36.57 | 21,919 |
2016-05-03 | $46.76 | $46.79 | $46.47 | $46.50 | $37.02 | 60,189 |
2016-05-02 | $47.12 | $47.29 | $47.05 | $47.25 | $37.62 | 40,632 |
2016-04-29 | $47.04 | $47.05 | $46.65 | $46.81 | $37.27 | 238,597 |
2016-04-28 | $47.10 | $47.53 | $47.00 | $47.04 | $37.45 | 87,237 |
2016-04-27 | $47.36 | $47.63 | $47.33 | $47.53 | $37.84 | 41,702 |
2016-04-26 | $47.52 | $47.55 | $47.39 | $47.47 | $37.80 | 58,331 |
2016-04-25 | $47.27 | $47.27 | $47.09 | $47.23 | $37.60 | 25,918 |
2016-04-22 | $47.49 | $47.57 | $47.28 | $47.45 | $37.78 | 38,190 |
2016-04-21 | $47.75 | $47.75 | $47.41 | $47.47 | $37.80 | 82,492 |
2016-04-20 | $47.68 | $47.96 | $47.63 | $47.76 | $38.02 | 47,042 |
2016-04-19 | $47.58 | $47.82 | $47.56 | $47.74 | $38.01 | 31,510 |
2016-04-18 | $46.54 | $47.06 | $46.53 | $47.03 | $37.45 | 35,513 |
2016-04-15 | $46.69 | $46.81 | $46.66 | $46.69 | $37.17 | 46,295 |
2016-04-14 | $46.72 | $46.77 | $46.59 | $46.66 | $37.15 | 24,964 |
2016-04-13 | $46.42 | $46.56 | $46.31 | $46.55 | $37.06 | 28,005 |
2016-04-12 | $45.50 | $45.93 | $45.33 | $45.81 | $36.47 | 44,658 |
2016-04-11 | $45.41 | $45.59 | $45.20 | $45.20 | $35.99 | 21,314 |
2016-04-08 | $45.16 | $45.25 | $45.01 | $45.13 | $35.93 | 37,155 |
2016-04-07 | $44.53 | $44.69 | $44.20 | $44.32 | $35.29 | 31,462 |
2016-04-06 | $44.40 | $44.97 | $44.36 | $44.97 | $35.81 | 39,395 |
2016-04-05 | $44.42 | $44.47 | $44.29 | $44.32 | $35.29 | 21,187 |
2016-04-04 | $45.35 | $45.39 | $45.13 | $45.20 | $35.99 | 44,799 |
2016-04-01 | $44.88 | $45.40 | $44.87 | $45.38 | $36.13 | 50,091 |
2016-03-31 | $46.01 | $46.08 | $45.76 | $45.79 | $36.46 | 37,385 |
2016-03-30 | $46.24 | $46.38 | $46.07 | $46.16 | $36.75 | 70,384 |
2016-03-29 | $45.09 | $45.80 | $44.97 | $45.75 | $36.43 | 35,835 |
2016-03-28 | $45.25 | $45.44 | $45.17 | $45.30 | $36.07 | 39,176 |
2016-03-24 | $44.86 | $45.04 | $44.80 | $45.02 | $35.84 | 54,133 |
2016-03-23 | $45.74 | $45.79 | $45.34 | $45.37 | $36.12 | 23,692 |
2016-03-22 | $45.47 | $45.89 | $45.45 | $45.83 | $36.49 | 24,270 |
2016-03-21 | $45.97 | $46.08 | $45.86 | $45.97 | $36.60 | 16,289 |
2016-03-18 | $46.36 | $46.51 | $46.21 | $46.38 | $36.76 | 52,820 |
2016-03-17 | $46.07 | $46.52 | $45.95 | $46.46 | $36.82 | 43,447 |
2016-03-16 | $45.24 | $46.01 | $45.24 | $46.01 | $36.46 | 54,709 |
2016-03-15 | $45.40 | $45.50 | $45.35 | $45.48 | $36.04 | 139,142 |
2016-03-14 | $45.91 | $45.97 | $45.85 | $45.89 | $36.37 | 28,174 |
2016-03-11 | $45.68 | $46.04 | $45.68 | $46.04 | $36.49 | 154,321 |
2016-03-10 | $45.31 | $45.53 | $44.65 | $44.96 | $35.63 | 29,055 |
2016-03-09 | $45.05 | $45.18 | $44.98 | $45.08 | $35.73 | 42,443 |
2016-03-08 | $45.06 | $45.06 | $44.78 | $44.81 | $35.51 | 163,453 |
2016-03-07 | $44.83 | $45.34 | $44.83 | $45.24 | $35.85 | 41,193 |
2016-03-04 | $45.16 | $45.44 | $45.12 | $45.28 | $35.89 | 103,034 |
2016-03-03 | $44.48 | $44.89 | $44.48 | $44.75 | $35.47 | 77,719 |
2016-03-02 | $44.02 | $44.37 | $44.00 | $44.35 | $35.15 | 203,945 |
2016-03-01 | $43.70 | $44.19 | $43.61 | $44.15 | $34.99 | 43,541 |
2016-02-29 | $43.15 | $43.40 | $43.06 | $43.09 | $34.15 | 36,404 |
2016-02-26 | $43.59 | $43.61 | $43.23 | $43.26 | $34.28 | 28,927 |
2016-02-25 | $43.16 | $43.43 | $42.97 | $43.40 | $34.40 | 37,582 |
2016-02-24 | $42.36 | $43.01 | $42.27 | $42.91 | $34.01 | 21,460 |
2016-02-23 | $43.61 | $43.61 | $43.07 | $43.13 | $34.18 | 108,355 |
2016-02-22 | $43.93 | $43.93 | $43.72 | $43.86 | $34.76 | 74,774 |
2016-02-19 | $43.21 | $43.44 | $43.09 | $43.37 | $34.37 | 34,100 |
2016-02-18 | $43.76 | $43.76 | $43.40 | $43.42 | $34.41 | 62,656 |
2016-02-17 | $43.21 | $43.69 | $43.21 | $43.62 | $34.57 | 22,764 |
2016-02-16 | $42.75 | $42.84 | $42.44 | $42.84 | $33.95 | 43,902 |
2016-02-12 | $41.65 | $42.18 | $41.57 | $42.15 | $33.40 | 74,677 |
2016-02-11 | $41.50 | $41.65 | $41.14 | $41.50 | $32.89 | 36,533 |
2016-02-10 | $42.16 | $42.45 | $41.98 | $42.07 | $33.34 | 108,007 |
2016-02-09 | $41.74 | $42.27 | $41.67 | $42.11 | $33.37 | 78,486 |
2016-02-08 | $42.59 | $42.59 | $42.19 | $42.52 | $33.70 | 46,186 |
2016-02-05 | $43.80 | $43.80 | $43.15 | $43.28 | $34.30 | 98,795 |
2016-02-04 | $43.63 | $44.02 | $43.63 | $43.93 | $34.82 | 30,413 |
2016-02-03 | $43.58 | $43.85 | $42.92 | $43.85 | $34.75 | 95,812 |
2016-02-02 | $43.64 | $43.64 | $43.15 | $43.28 | $34.30 | 32,942 |
2016-02-01 | $43.99 | $44.45 | $43.88 | $44.35 | $35.15 | 51,207 |
2016-01-29 | $43.83 | $44.43 | $43.79 | $44.40 | $35.19 | 52,148 |
2016-01-28 | $43.89 | $43.94 | $43.34 | $43.71 | $34.64 | 48,657 |
2016-01-27 | $43.47 | $43.95 | $43.25 | $43.31 | $34.32 | 61,207 |
2016-01-26 | $43.11 | $43.67 | $43.06 | $43.67 | $34.61 | 82,914 |
2016-01-25 | $43.07 | $43.21 | $42.78 | $42.82 | $33.94 | 69,267 |
2016-01-22 | $43.08 | $43.30 | $42.94 | $43.27 | $34.29 | 64,551 |
2016-01-21 | $41.70 | $42.39 | $41.46 | $42.19 | $33.44 | 76,169 |
2016-01-20 | $41.99 | $42.06 | $41.12 | $41.84 | $33.16 | 71,369 |
2016-01-19 | $43.08 | $43.08 | $42.49 | $42.77 | $33.90 | 49,786 |
2016-01-15 | $42.50 | $42.78 | $42.20 | $42.37 | $33.58 | 85,528 |
2016-01-14 | $43.54 | $44.12 | $43.27 | $43.97 | $34.85 | 157,831 |
2016-01-13 | $44.22 | $44.29 | $43.22 | $43.30 | $34.32 | 63,056 |
2016-01-12 | $44.14 | $44.19 | $43.69 | $44.05 | $34.91 | 194,927 |
2016-01-11 | $44.07 | $44.09 | $43.44 | $43.81 | $34.72 | 44,539 |
2016-01-08 | $44.30 | $44.30 | $43.56 | $43.57 | $34.53 | 476,991 |
2016-01-07 | $44.13 | $44.53 | $44.02 | $44.12 | $34.97 | 173,141 |
2016-01-06 | $44.82 | $45.06 | $44.72 | $44.93 | $35.61 | 64,899 |
2016-01-05 | $45.72 | $45.75 | $45.39 | $45.72 | $36.23 | 29,789 |
2016-01-04 | $45.86 | $45.94 | $45.38 | $45.93 | $36.40 | 51,496 |
2015-12-31 | $46.89 | $46.89 | $46.59 | $46.59 | $36.92 | 119,510 |
2015-12-30 | $47.31 | $47.34 | $47.11 | $47.14 | $37.36 | 76,027 |
2015-12-29 | $47.33 | $47.54 | $47.27 | $47.45 | $37.60 | 135,342 |
2015-12-28 | $47.02 | $47.02 | $46.84 | $46.95 | $37.21 | 85,573 |
2015-12-24 | $47.12 | $47.29 | $47.10 | $47.22 | $37.42 | 51,720 |
2015-12-23 | $46.73 | $47.17 | $46.73 | $47.17 | $37.38 | 83,322 |
2015-12-22 | $46.13 | $46.42 | $46.06 | $46.34 | $36.73 | 154,749 |
2015-12-21 | $46.36 | $46.42 | $45.82 | $46.06 | $36.50 | 67,450 |
2015-12-18 | $46.42 | $46.46 | $46.14 | $46.15 | $36.33 | 230,528 |
2015-12-17 | $47.00 | $47.09 | $46.55 | $46.59 | $36.67 | 182,427 |
2015-12-16 | $46.76 | $47.38 | $46.57 | $47.17 | $37.13 | 132,376 |
2015-12-15 | $46.37 | $46.54 | $46.24 | $46.28 | $36.43 | 126,402 |
2015-12-14 | $46.23 | $46.23 | $45.67 | $46.12 | $36.30 | 140,309 |
2015-12-11 | $46.39 | $46.39 | $46.01 | $46.08 | $36.27 | 154,788 |
2015-12-10 | $47.06 | $47.12 | $46.91 | $46.91 | $36.93 | 66,341 |
2015-12-09 | $47.15 | $47.49 | $46.73 | $47.00 | $37.00 | 62,949 |
2015-12-08 | $46.95 | $47.17 | $46.92 | $47.03 | $37.02 | 155,006 |
2015-12-07 | $47.87 | $47.87 | $47.59 | $47.77 | $37.60 | 114,288 |
2015-12-04 | $47.78 | $48.24 | $47.78 | $48.23 | $37.96 | 81,952 |
2015-12-03 | $48.30 | $48.30 | $47.56 | $47.79 | $37.62 | 71,543 |
2015-12-02 | $48.24 | $48.32 | $47.92 | $48.05 | $37.82 | 37,411 |
2015-12-01 | $48.28 | $48.45 | $48.19 | $48.45 | $38.14 | 51,571 |
2015-11-30 | $48.02 | $48.09 | $47.91 | $47.96 | $37.75 | 61,933 |
2015-11-27 | $48.03 | $48.03 | $47.93 | $47.96 | $37.75 | 14,165 |
2015-11-25 | $47.95 | $48.09 | $47.83 | $47.95 | $37.74 | 74,454 |
2015-11-24 | $47.54 | $47.94 | $47.49 | $47.84 | $37.66 | 273,082 |
2015-11-23 | $47.99 | $48.07 | $47.75 | $47.82 | $37.64 | 112,873 |
2015-11-20 | $48.46 | $48.53 | $48.10 | $48.14 | $37.89 | 42,428 |
2015-11-19 | $48.26 | $48.44 | $48.25 | $48.29 | $38.01 | 37,980 |
2015-11-18 | $47.69 | $48.05 | $47.64 | $48.04 | $37.82 | 44,396 |
2015-11-17 | $47.61 | $47.74 | $47.45 | $47.54 | $37.42 | 39,928 |
2015-11-16 | $46.86 | $47.47 | $46.86 | $47.47 | $37.37 | 42,166 |
2015-11-13 | $46.93 | $47.03 | $46.77 | $46.84 | $36.87 | 64,819 |
2015-11-12 | $47.38 | $47.56 | $47.20 | $47.20 | $37.15 | 138,398 |
2015-11-11 | $48.03 | $48.03 | $47.76 | $47.76 | $37.59 | 73,748 |
2015-11-10 | $47.42 | $47.66 | $47.42 | $47.62 | $37.48 | 125,004 |
2015-11-09 | $47.89 | $47.90 | $47.50 | $47.65 | $37.51 | 75,042 |
2015-11-06 | $48.14 | $48.20 | $47.94 | $48.15 | $37.90 | 61,132 |
2015-11-05 | $48.68 | $48.70 | $48.39 | $48.49 | $38.17 | 21,745 |
2015-11-04 | $48.99 | $48.99 | $48.55 | $48.61 | $38.26 | 92,367 |
2015-11-03 | $48.51 | $49.02 | $48.51 | $48.90 | $38.49 | 94,137 |
2015-11-02 | $48.66 | $48.86 | $48.66 | $48.83 | $38.44 | 56,262 |
2015-10-30 | $48.54 | $48.77 | $48.45 | $48.48 | $38.16 | 63,978 |
2015-10-29 | $48.32 | $48.57 | $48.32 | $48.48 | $38.16 | 53,220 |
2015-10-28 | $48.79 | $49.19 | $48.48 | $48.88 | $38.48 | 73,182 |
2015-10-27 | $48.72 | $48.74 | $48.50 | $48.57 | $38.23 | 32,520 |
2015-10-26 | $49.21 | $49.23 | $49.06 | $49.11 | $38.66 | 46,138 |
2015-10-23 | $49.29 | $49.39 | $49.12 | $49.29 | $38.80 | 55,444 |
2015-10-22 | $48.63 | $49.08 | $48.63 | $48.93 | $38.52 | 37,336 |
2015-10-21 | $48.72 | $48.72 | $48.36 | $48.36 | $38.07 | 24,475 |
2015-10-20 | $48.48 | $48.56 | $48.40 | $48.50 | $38.18 | 39,596 |
2015-10-19 | $48.62 | $48.65 | $48.50 | $48.60 | $38.26 | 63,528 |
2015-10-16 | $48.81 | $48.90 | $48.67 | $48.87 | $38.47 | 64,561 |
2015-10-15 | $48.40 | $48.87 | $48.26 | $48.83 | $38.44 | 68,962 |
2015-10-14 | $48.16 | $48.26 | $48.04 | $48.18 | $37.93 | 119,166 |
2015-10-13 | $47.97 | $48.31 | $47.84 | $47.98 | $37.77 | 34,829 |
2015-10-12 | $48.60 | $48.63 | $48.48 | $48.50 | $38.18 | 64,355 |
2015-10-09 | $48.67 | $48.75 | $48.47 | $48.60 | $38.26 | 50,488 |
2015-10-08 | $47.82 | $48.54 | $47.82 | $48.54 | $38.21 | 89,546 |
2015-10-07 | $48.09 | $48.26 | $47.79 | $48.14 | $37.89 | 75,918 |
2015-10-06 | $47.33 | $47.59 | $47.33 | $47.46 | $37.36 | 175,346 |
2015-10-05 | $46.95 | $47.31 | $46.95 | $47.28 | $37.22 | 100,596 |
2015-10-02 | $45.53 | $46.43 | $45.43 | $46.43 | $36.55 | 205,064 |
2015-10-01 | $45.73 | $45.84 | $45.22 | $45.57 | $35.87 | 40,862 |
2015-09-30 | $45.36 | $45.46 | $45.05 | $45.42 | $35.75 | 46,647 |
2015-09-29 | $44.65 | $44.82 | $44.48 | $44.76 | $35.23 | 67,747 |
2015-09-28 | $45.25 | $45.25 | $44.64 | $44.75 | $35.23 | 40,052 |
2015-09-25 | $45.82 | $45.88 | $45.33 | $45.48 | $35.80 | 101,784 |
2015-09-24 | $45.13 | $45.45 | $44.86 | $45.27 | $35.63 | 129,493 |
2015-09-23 | $45.79 | $45.79 | $45.30 | $45.45 | $35.78 | 44,149 |
2015-09-22 | $45.74 | $45.81 | $45.39 | $45.65 | $35.93 | 62,652 |
2015-09-21 | $46.94 | $46.98 | $46.59 | $46.69 | $36.75 | 75,686 |
2015-09-18 | $47.43 | $47.60 | $47.11 | $47.13 | $36.86 | 146,437 |
2015-09-17 | $47.88 | $48.67 | $47.83 | $48.17 | $37.68 | 105,407 |
2015-09-16 | $47.86 | $48.14 | $47.86 | $48.14 | $37.65 | 157,050 |
2015-09-15 | $47.04 | $47.37 | $46.94 | $47.35 | $37.04 | 28,111 |
2015-09-14 | $47.12 | $47.13 | $46.91 | $47.06 | $36.81 | 43,814 |
2015-09-11 | $47.23 | $47.49 | $47.16 | $47.49 | $37.15 | 806,063 |
2015-09-10 | $47.33 | $47.76 | $47.21 | $47.57 | $37.21 | 45,463 |
2015-09-09 | $48.07 | $48.07 | $47.14 | $47.16 | $36.89 | 53,881 |
2015-09-08 | $47.24 | $47.45 | $47.14 | $47.45 | $37.12 | 44,646 |
2015-09-04 | $46.22 | $46.28 | $45.89 | $46.09 | $36.05 | 38,004 |
2015-09-03 | $47.08 | $47.38 | $47.00 | $47.07 | $36.81 | 22,918 |
2015-09-02 | $47.03 | $47.03 | $46.54 | $46.97 | $36.74 | 32,288 |
WisdomTree International Equity Fund (DWM) News Headlines
Recent WisdomTree International Equity Fund (DWM) News
Similar Companies to WisdomTree International Equity Fund (DWM) 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 | -- | -- | -- |