SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.68 ($0.12) 0.37%
SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF - Daily Information
Click for more stock information on SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.66 |
Previous Close | $33.68 |
High | $33.76 |
Low | $33.66 |
Adjusted Open | $33.66 |
Previous Adjusted Close | $33.68 |
Adjusted High | $33.76 |
Adjusted Low | $33.66 |
About SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
In seeking to track the performance of the MSCI Emerging Markets ex Fossil Fuels Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of companies in the MSCI Emerging Markets Index that are “fossil fuel reserves free,” as determined by the screening methodology used by the Index. For purposes of the composition of the Index, fossil fuel reserves are defined as proved and probable coal, oil and/or natural gas reserves used for energy purposes, but do not include metallurgical or coking coal, which is primarily used in connection with steel production. The Index is a subset of the MSCI Emerging Markets Index (the “Parent Index”), which serves as the initial universe of eligible securities for the Index. The Parent Index captures large and mid-capitalization representation across 23 emerging market countries. In constructing the Index, the initial universe is screened to exclude companies in the Energy Sector, Utilities Sector or Diversified Metals & Mining Sub-Industry, as classified by the Global Industry Classification Standard (“GICS”), that own fossil fuel reserves. All other companies classified by GICS that own fossil fuel reserves and derive revenue from business segments associated with energy application of fossil fuels are also excluded from the Index. Examples of business segments associated with energy application of fossil fuels include thermal coal mining, oil and gas exploration and production and downstream activities. The resulting fossil fuel reserves free companies are included in the Index. For purposes of determining which companies are excluded from the Index, the Index Provider (defined below) consults information disclosed by companies in sources including company publications, other public records, and third party data providers.The Index is weighted by free-float adjusted market capitalization. The Index is rebalanced quarterly as of the close of the last business day of February, May, August and November. New additions to the Parent Index are reviewed for inclusion in the Index each quarter, provided they have been added to the Parent Index by the rebalancing date. Any constituent deleted from the Parent Index as a result of index review is also deleted from the Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, technology and consumer discretionary sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Brazil, Chile, China, Colombia, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2019, the Index comprised 1,255 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
Historical Stock Data for SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $33.66 | $33.76 | $33.66 | $33.68 | $33.68 | 6,320 |
2025-04-28 | $33.50 | $33.65 | $33.43 | $33.56 | $33.56 | 7,077 |
2025-04-25 | $33.39 | $33.56 | $33.39 | $33.56 | $33.56 | 3,056 |
2025-04-24 | $33.48 | $33.68 | $33.29 | $33.63 | $33.63 | 8,918 |
2025-04-23 | $33.48 | $33.54 | $33.30 | $33.30 | $33.30 | 3,429 |
2025-04-22 | $32.66 | $33.06 | $32.66 | $32.82 | $32.82 | 14,835 |
2025-04-21 | $32.29 | $32.40 | $32.12 | $32.32 | $32.32 | 4,376 |
2025-04-17 | $32.55 | $32.57 | $32.38 | $32.38 | $32.38 | 4,488 |
2025-04-16 | $32.25 | $32.47 | $32.07 | $32.18 | $32.18 | 11,517 |
2025-04-15 | $32.58 | $32.69 | $32.55 | $32.55 | $32.55 | 6,829 |
2025-04-14 | $32.43 | $32.64 | $32.33 | $32.47 | $32.47 | 14,493 |
2025-04-11 | $31.85 | $32.15 | $31.64 | $32.15 | $32.15 | 4,544 |
2025-04-10 | $31.37 | $31.42 | $30.76 | $31.18 | $31.18 | 12,352 |
2025-04-09 | $29.97 | $31.67 | $29.65 | $31.63 | $31.63 | 11,576 |
2025-04-08 | $30.78 | $30.80 | $29.39 | $29.58 | $29.58 | 16,983 |
2025-04-07 | $29.35 | $30.99 | $29.35 | $30.06 | $30.06 | 38,906 |
2025-04-04 | $32.00 | $32.00 | $31.06 | $31.17 | $31.17 | 20,776 |
2025-04-03 | $33.07 | $33.32 | $32.84 | $32.84 | $32.84 | 10,671 |
2025-04-02 | $33.65 | $33.81 | $33.65 | $33.81 | $33.81 | 7,852 |
2025-04-01 | $33.53 | $33.71 | $33.48 | $33.71 | $33.71 | 16,620 |
2025-03-31 | $33.31 | $33.59 | $33.31 | $33.59 | $33.59 | 6,283 |
2025-03-28 | $34.00 | $34.03 | $33.68 | $33.71 | $33.71 | 4,456 |
2025-03-27 | $34.21 | $34.46 | $34.21 | $34.38 | $34.38 | 8,345 |
2025-03-26 | $34.36 | $34.41 | $34.13 | $34.18 | $34.18 | 7,029 |
2025-03-25 | $34.35 | $34.53 | $34.35 | $34.42 | $34.42 | 11,062 |
2025-03-24 | $34.52 | $34.55 | $34.38 | $34.38 | $34.38 | 10,511 |
2025-03-21 | $34.26 | $34.38 | $34.22 | $34.35 | $34.35 | 8,574 |
2025-03-20 | $34.37 | $34.54 | $34.37 | $34.50 | $34.50 | 23,194 |
2025-03-19 | $34.88 | $34.93 | $34.71 | $34.87 | $34.87 | 21,912 |
2025-03-18 | $34.89 | $34.89 | $34.67 | $34.79 | $34.79 | 8,726 |
2025-03-17 | $34.48 | $34.97 | $34.48 | $34.97 | $34.97 | 9,956 |
2025-03-14 | $34.24 | $34.36 | $34.12 | $34.36 | $34.36 | 7,919 |
2025-03-13 | $33.61 | $33.83 | $33.56 | $33.77 | $33.77 | 6,157 |
2025-03-12 | $33.87 | $33.96 | $33.70 | $33.89 | $33.89 | 6,291 |
2025-03-11 | $33.87 | $33.88 | $33.51 | $33.76 | $33.76 | 9,176 |
2025-03-10 | $33.74 | $33.74 | $33.26 | $33.39 | $33.39 | 7,709 |
2025-03-07 | $34.20 | $34.40 | $34.11 | $34.31 | $34.31 | 3,904 |
2025-03-06 | $34.30 | $34.43 | $34.09 | $34.16 | $34.16 | 7,580 |
2025-03-05 | $33.90 | $34.35 | $33.90 | $34.35 | $34.35 | 4,322 |
2025-03-04 | $33.17 | $33.57 | $32.95 | $33.35 | $33.35 | 4,823 |
2025-03-03 | $33.50 | $33.61 | $32.97 | $33.01 | $33.01 | 9,918 |
2025-02-28 | $33.26 | $33.38 | $33.08 | $33.32 | $33.32 | 5,873 |
2025-02-27 | $33.91 | $34.15 | $33.82 | $33.83 | $33.83 | 7,051 |
2025-02-26 | $34.51 | $34.71 | $34.44 | $34.44 | $34.44 | 5,994 |
2025-02-25 | $34.11 | $34.16 | $33.97 | $34.12 | $34.12 | 10,594 |
2025-02-24 | $34.42 | $34.42 | $34.10 | $34.10 | $34.10 | 3,496 |
2025-02-21 | $34.93 | $35.03 | $34.53 | $34.67 | $34.67 | 10,216 |
2025-02-20 | $34.68 | $34.87 | $34.68 | $34.76 | $34.76 | 5,277 |
2025-02-19 | $34.45 | $34.48 | $34.44 | $34.45 | $34.45 | 4,495 |
2025-02-18 | $34.46 | $34.56 | $34.45 | $34.49 | $34.49 | 4,787 |
2025-02-14 | $34.23 | $34.37 | $34.19 | $34.30 | $34.30 | 1,817 |
2025-02-13 | $33.71 | $34.03 | $33.71 | $34.03 | $34.03 | 4,912 |
2025-02-12 | $33.70 | $33.90 | $33.54 | $33.86 | $33.86 | 2,609 |
2025-02-11 | $33.49 | $33.70 | $33.49 | $33.65 | $33.65 | 1,861 |
2025-02-10 | $33.71 | $33.79 | $33.68 | $33.75 | $33.75 | 11,755 |
2025-02-07 | $33.68 | $33.78 | $33.34 | $33.40 | $33.40 | 3,805 |
2025-02-06 | $33.31 | $33.40 | $33.27 | $33.40 | $33.40 | 1,915 |
2025-02-05 | $33.28 | $33.38 | $33.17 | $33.30 | $33.30 | 2,741 |
2025-02-04 | $33.18 | $33.39 | $33.18 | $33.37 | $33.37 | 2,857 |
2025-02-03 | $32.42 | $33.07 | $32.42 | $32.78 | $32.78 | 33,545 |
2025-01-31 | $33.26 | $33.37 | $32.95 | $32.95 | $32.95 | 4,556 |
2025-01-30 | $33.01 | $33.41 | $33.01 | $33.35 | $33.35 | 15,890 |
2025-01-29 | $32.95 | $33.02 | $32.55 | $32.79 | $32.79 | 11,412 |
2025-01-28 | $32.54 | $32.86 | $32.42 | $32.80 | $32.80 | 5,408 |
2025-01-27 | $32.61 | $32.67 | $32.44 | $32.52 | $32.52 | 6,808 |
2025-01-24 | $32.97 | $33.13 | $32.97 | $33.13 | $33.13 | 2,185 |
2025-01-23 | $32.81 | $32.95 | $32.75 | $32.95 | $32.95 | 1,237 |
2025-01-22 | $32.85 | $32.93 | $32.77 | $32.85 | $32.85 | 2,321 |
2025-01-21 | $32.70 | $32.81 | $32.63 | $32.79 | $32.79 | 4,635 |
2025-01-17 | $32.28 | $32.65 | $32.28 | $32.48 | $32.48 | 6,652 |
2025-01-16 | $32.30 | $32.37 | $32.20 | $32.25 | $32.25 | 8,704 |
2025-01-15 | $32.10 | $32.24 | $32.10 | $32.24 | $32.24 | 4,151 |
2025-01-14 | $31.83 | $31.83 | $31.74 | $31.80 | $31.80 | 14,363 |
2025-01-13 | $31.43 | $31.51 | $31.40 | $31.47 | $31.47 | 8,148 |
2025-01-10 | $31.83 | $31.83 | $31.67 | $31.72 | $31.72 | 6,579 |
2025-01-08 | $32.17 | $32.32 | $32.17 | $32.29 | $32.29 | 5,755 |
2025-01-07 | $32.60 | $32.61 | $32.46 | $32.46 | $32.46 | 6,855 |
2025-01-06 | $32.97 | $33.04 | $32.73 | $32.73 | $32.73 | 7,128 |
2025-01-03 | $32.42 | $32.58 | $32.42 | $32.52 | $32.52 | 8,499 |
2025-01-02 | $32.33 | $32.44 | $32.17 | $32.26 | $32.26 | 14,253 |
2024-12-31 | $32.43 | $32.43 | $32.26 | $32.30 | $32.30 | 3,730 |
2024-12-30 | $32.48 | $32.50 | $32.29 | $32.43 | $32.43 | 4,648 |
2024-12-27 | $32.62 | $32.66 | $32.54 | $32.66 | $32.66 | 2,798 |
2024-12-26 | $32.78 | $32.91 | $32.71 | $32.82 | $32.82 | 7,144 |
2024-12-24 | $32.88 | $32.96 | $32.81 | $32.89 | $32.89 | 5,259 |
2024-12-23 | $32.52 | $32.78 | $32.52 | $32.78 | $32.78 | 20,954 |
2024-12-20 | $32.36 | $32.68 | $32.35 | $32.58 | $32.58 | 4,524 |
2024-12-19 | $32.67 | $32.67 | $32.44 | $32.44 | $32.44 | 4,328 |
2024-12-18 | $33.02 | $33.08 | $32.29 | $32.34 | $32.34 | 3,896 |
2024-12-17 | $33.47 | $33.61 | $33.47 | $33.59 | $33.05 | 1,144 |
2024-12-16 | $33.74 | $33.83 | $33.70 | $33.70 | $33.16 | 3,148 |
2024-12-13 | $33.88 | $33.92 | $33.79 | $33.87 | $33.32 | 3,595 |
2024-12-12 | $33.89 | $33.89 | $33.83 | $33.83 | $33.29 | 1,581 |
2024-12-11 | $33.88 | $34.02 | $33.85 | $33.95 | $33.41 | 3,426 |
2024-12-10 | $33.90 | $33.93 | $33.83 | $33.88 | $33.33 | 7,196 |
2024-12-09 | $34.62 | $34.74 | $34.39 | $34.39 | $33.84 | 4,429 |
2024-12-06 | $33.91 | $33.92 | $33.70 | $33.76 | $33.22 | 2,894 |
2024-12-05 | $33.75 | $33.87 | $33.73 | $33.80 | $33.26 | 3,937 |
2024-12-04 | $33.56 | $33.64 | $33.45 | $33.62 | $33.08 | 2,561 |
2024-12-03 | $33.31 | $33.52 | $33.18 | $33.51 | $32.97 | 5,431 |
2024-12-02 | $33.27 | $33.46 | $33.27 | $33.45 | $32.92 | 15,065 |
2024-11-29 | $33.13 | $33.30 | $33.13 | $33.30 | $32.76 | 1,544 |
2024-11-27 | $33.35 | $33.36 | $33.21 | $33.29 | $32.75 | 2,457 |
2024-11-26 | $33.34 | $33.40 | $33.21 | $33.21 | $32.68 | 4,866 |
2024-11-25 | $33.46 | $33.52 | $33.35 | $33.51 | $32.97 | 7,068 |
2024-11-22 | $33.29 | $33.45 | $33.29 | $33.45 | $32.92 | 1,951 |
2024-11-21 | $33.36 | $33.53 | $33.26 | $33.46 | $32.92 | 3,617 |
2024-11-20 | $33.52 | $33.52 | $33.34 | $33.47 | $32.93 | 8,120 |
2024-11-19 | $31.88 | $33.58 | $31.88 | $33.53 | $32.99 | 8,345 |
2024-11-18 | $33.28 | $33.49 | $33.28 | $33.46 | $32.92 | 8,299 |
2024-11-15 | $33.29 | $33.29 | $33.05 | $33.10 | $32.56 | 5,242 |
2024-11-14 | $33.31 | $33.31 | $33.16 | $33.16 | $32.63 | 2,665 |
2024-11-13 | $33.61 | $33.61 | $33.28 | $33.34 | $32.81 | 4,838 |
2024-11-12 | $33.69 | $33.73 | $33.45 | $33.61 | $33.07 | 8,063 |
2024-11-11 | $34.26 | $34.33 | $34.07 | $34.14 | $33.59 | 6,374 |
2024-11-08 | $34.61 | $34.68 | $34.32 | $34.41 | $33.86 | 6,311 |
2024-11-07 | $35.12 | $35.33 | $35.12 | $35.33 | $34.76 | 4,246 |
2024-11-06 | $34.26 | $34.58 | $34.19 | $34.50 | $33.95 | 7,257 |
2024-11-05 | $34.89 | $35.08 | $34.85 | $34.92 | $34.36 | 3,701 |
2024-11-04 | $34.56 | $34.70 | $34.50 | $34.50 | $33.95 | 6,306 |
2024-11-01 | $34.31 | $34.31 | $34.22 | $34.27 | $34.27 | 11,853 |
2024-10-31 | $33.99 | $34.18 | $33.99 | $34.18 | $34.18 | 1,954 |
2024-10-30 | $34.38 | $34.55 | $34.38 | $34.46 | $34.46 | 1,297 |
2024-10-29 | $34.91 | $34.91 | $34.83 | $34.83 | $34.83 | 1,287 |
2024-10-28 | $34.83 | $34.99 | $34.83 | $34.88 | $34.88 | 6,503 |
2024-10-25 | $34.95 | $35.01 | $34.78 | $34.78 | $34.78 | 864 |
2024-10-24 | $34.66 | $34.74 | $34.60 | $34.74 | $34.74 | 1,193 |
2024-10-23 | $34.63 | $34.79 | $34.61 | $34.79 | $34.79 | 1,336 |
2024-10-22 | $34.99 | $35.08 | $34.91 | $34.99 | $34.99 | 4,154 |
2024-10-21 | $34.98 | $35.18 | $34.94 | $35.06 | $35.06 | 10,078 |
2024-10-18 | $35.37 | $35.40 | $35.28 | $35.28 | $35.28 | 3,191 |
2024-10-17 | $34.89 | $34.90 | $34.73 | $34.90 | $34.90 | 3,505 |
2024-10-16 | $34.89 | $35.03 | $34.89 | $34.98 | $34.98 | 3,010 |
2024-10-15 | $35.12 | $35.14 | $34.57 | $34.59 | $34.59 | 10,938 |
2024-10-14 | $35.56 | $35.56 | $35.42 | $35.48 | $35.48 | 2,469 |
2024-10-11 | $35.32 | $35.74 | $35.32 | $35.65 | $35.65 | 3,114 |
2024-10-10 | $35.26 | $35.52 | $35.24 | $35.44 | $35.44 | 2,794 |
2024-10-09 | $35.05 | $35.47 | $35.05 | $35.40 | $35.40 | 6,493 |
2024-10-08 | $35.43 | $35.63 | $35.37 | $35.59 | $35.59 | 5,210 |
2024-10-07 | $36.39 | $36.56 | $36.17 | $36.49 | $36.49 | 7,394 |
2024-10-04 | $35.99 | $36.09 | $35.89 | $36.09 | $36.09 | 2,767 |
2024-10-03 | $35.50 | $35.83 | $35.50 | $35.73 | $35.73 | 3,775 |
2024-10-02 | $35.92 | $36.20 | $35.90 | $36.20 | $36.20 | 7,217 |
2024-10-01 | $35.12 | $35.61 | $35.12 | $35.53 | $35.53 | 3,113 |
2024-09-30 | $35.58 | $35.71 | $35.27 | $35.27 | $35.27 | 2,860 |
2024-09-27 | $35.97 | $36.01 | $35.79 | $35.86 | $35.86 | 3,247 |
2024-09-26 | $35.98 | $36.07 | $35.81 | $35.96 | $35.96 | 4,784 |
2024-09-25 | $34.66 | $34.82 | $34.56 | $34.57 | $34.57 | 2,730 |
2024-09-24 | $34.59 | $35.01 | $34.57 | $35.00 | $35.00 | 3,325 |
2024-09-23 | $33.68 | $33.84 | $33.67 | $33.80 | $33.80 | 3,183 |
2024-09-20 | $33.61 | $33.61 | $33.44 | $33.46 | $33.46 | 5,561 |
2024-09-19 | $33.30 | $33.60 | $33.30 | $33.55 | $33.55 | 2,967 |
2024-09-18 | $33.05 | $33.38 | $32.87 | $32.89 | $32.89 | 6,930 |
2024-09-17 | $33.19 | $33.19 | $32.92 | $33.00 | $33.00 | 23,027 |
2024-09-16 | $32.95 | $33.03 | $32.90 | $32.97 | $32.97 | 4,044 |
2024-09-13 | $32.91 | $32.94 | $32.82 | $32.90 | $32.90 | 2,408 |
2024-09-12 | $32.71 | $32.73 | $32.71 | $32.73 | $32.73 | 832 |
2024-09-11 | $32.04 | $32.47 | $32.04 | $32.47 | $32.47 | 4,179 |
2024-09-10 | $32.20 | $32.25 | $32.05 | $32.25 | $32.25 | 2,588 |
2024-09-09 | $32.32 | $32.43 | $32.26 | $32.30 | $32.30 | 7,974 |
2024-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 810 |
2024-09-05 | $32.75 | $32.75 | $32.51 | $32.60 | $32.60 | 3,525 |
2024-09-04 | $32.45 | $32.67 | $32.45 | $32.55 | $32.55 | 4,447 |
2024-09-03 | $32.64 | $32.74 | $32.46 | $32.46 | $32.46 | 3,997 |
2024-08-30 | $33.12 | $33.15 | $32.98 | $33.15 | $33.15 | 2,221 |
2024-08-29 | $33.12 | $33.28 | $33.07 | $33.07 | $33.07 | 3,629 |
2024-08-28 | $33.16 | $33.16 | $32.99 | $33.07 | $33.07 | 2,023 |
2024-08-27 | $33.10 | $33.25 | $33.09 | $33.24 | $33.24 | 2,310 |
2024-08-26 | $33.36 | $33.36 | $33.19 | $33.19 | $33.19 | 1,837 |
2024-08-23 | $33.59 | $33.59 | $33.45 | $33.54 | $33.54 | 3,141 |
2024-08-22 | $33.24 | $33.32 | $32.86 | $32.86 | $32.86 | 3,897 |
2024-08-21 | $33.20 | $33.47 | $33.20 | $33.41 | $33.41 | 4,599 |
2024-08-20 | $33.33 | $33.33 | $33.15 | $33.15 | $33.15 | 2,265 |
2024-08-19 | $33.38 | $33.67 | $33.38 | $33.62 | $33.62 | 2,211 |
2024-08-16 | $33.11 | $33.24 | $33.11 | $33.24 | $33.24 | 1,632 |
2024-08-15 | $32.59 | $32.91 | $32.59 | $32.88 | $32.88 | 10,985 |
2024-08-14 | $32.60 | $32.60 | $32.46 | $32.48 | $32.48 | 2,167 |
2024-08-13 | $32.58 | $32.72 | $32.58 | $32.65 | $32.65 | 4,145 |
2024-08-12 | $32.22 | $32.46 | $32.22 | $32.33 | $32.33 | 5,699 |
2024-08-09 | $32.04 | $32.29 | $32.04 | $32.22 | $32.22 | 4,336 |
2024-08-08 | $31.70 | $32.02 | $31.70 | $32.02 | $32.02 | 4,590 |
2024-08-07 | $31.82 | $31.82 | $31.33 | $31.33 | $31.33 | 8,959 |
2024-08-06 | $30.95 | $31.20 | $30.95 | $31.10 | $31.10 | 4,795 |
2024-08-05 | $30.25 | $31.03 | $30.25 | $30.94 | $30.94 | 11,176 |
2024-08-02 | $31.70 | $31.83 | $31.63 | $31.83 | $31.83 | 2,747 |
2024-08-01 | $32.68 | $32.75 | $32.23 | $32.35 | $32.35 | 2,264 |
2024-07-31 | $32.86 | $32.90 | $32.83 | $32.90 | $32.90 | 3,345 |
2024-07-30 | $32.29 | $32.30 | $32.07 | $32.21 | $32.21 | 3,367 |
2024-07-29 | $32.37 | $32.47 | $32.26 | $32.38 | $32.38 | 4,564 |
2024-07-26 | $32.33 | $32.45 | $32.29 | $32.45 | $32.45 | 3,563 |
2024-07-25 | $32.06 | $32.12 | $31.95 | $32.12 | $32.12 | 2,762 |
2024-07-24 | $32.51 | $32.55 | $32.19 | $32.24 | $32.24 | 6,656 |
2024-07-23 | $32.63 | $32.76 | $32.60 | $32.66 | $32.66 | 1,716 |
2024-07-22 | $32.83 | $32.97 | $32.77 | $32.94 | $32.94 | 3,875 |
2024-07-19 | $32.80 | $32.80 | $32.68 | $32.68 | $32.68 | 2,528 |
2024-07-18 | $33.26 | $33.32 | $32.80 | $32.94 | $32.94 | 9,094 |
2024-07-17 | $33.34 | $33.34 | $33.09 | $33.12 | $33.12 | 2,485 |
2024-07-16 | $33.59 | $33.72 | $33.48 | $33.72 | $33.72 | 2,403 |
2024-07-15 | $33.68 | $33.73 | $33.48 | $33.49 | $33.49 | 6,347 |
2024-07-12 | $33.87 | $34.00 | $33.87 | $33.89 | $33.89 | 1,716 |
2024-07-11 | $33.86 | $33.89 | $33.71 | $33.76 | $33.76 | 2,639 |
2024-07-10 | $33.50 | $33.57 | $33.40 | $33.55 | $33.55 | 8,977 |
2024-07-09 | $33.23 | $33.38 | $33.21 | $33.26 | $33.26 | 5,340 |
2024-07-08 | $33.22 | $33.34 | $33.11 | $33.24 | $33.24 | 9,045 |
2024-07-05 | $32.93 | $33.19 | $32.93 | $33.15 | $33.15 | 2,570 |
2024-07-03 | $32.84 | $32.97 | $32.84 | $32.97 | $32.97 | 1,566 |
2024-07-02 | $32.36 | $32.53 | $32.30 | $32.53 | $32.53 | 2,348 |
2024-07-01 | $32.44 | $32.50 | $32.35 | $32.36 | $32.36 | 7,843 |
2024-06-28 | $32.50 | $32.50 | $32.39 | $32.39 | $32.39 | 1,818 |
2024-06-27 | $32.53 | $32.53 | $32.32 | $32.36 | $32.36 | 2,280 |
2024-06-26 | $32.36 | $32.43 | $32.29 | $32.39 | $32.39 | 2,622 |
2024-06-25 | $32.40 | $32.45 | $32.32 | $32.43 | $32.43 | 3,488 |
2024-06-24 | $32.59 | $32.76 | $32.51 | $32.51 | $32.51 | 4,462 |
2024-06-21 | $32.61 | $32.61 | $32.45 | $32.49 | $32.49 | 3,683 |
2024-06-20 | $32.75 | $32.75 | $32.50 | $32.63 | $32.63 | 9,124 |
2024-06-18 | $32.51 | $32.64 | $32.49 | $32.61 | $32.61 | 3,367 |
2024-06-17 | $32.29 | $32.33 | $32.11 | $32.32 | $32.32 | 3,625 |
2024-06-14 | $32.04 | $32.08 | $31.97 | $32.08 | $32.08 | 2,244 |
2024-06-13 | $32.21 | $32.21 | $31.97 | $32.04 | $32.04 | 6,022 |
2024-06-12 | $32.16 | $32.25 | $32.14 | $32.14 | $32.14 | 1,982 |
2024-06-11 | $31.66 | $31.78 | $31.59 | $31.78 | $31.78 | 5,923 |
2024-06-10 | $31.77 | $32.03 | $31.74 | $31.95 | $31.95 | 11,544 |
2024-06-07 | $32.05 | $32.05 | $31.76 | $31.77 | $31.77 | 5,586 |
2024-06-06 | $32.07 | $32.17 | $32.02 | $32.15 | $32.15 | 3,823 |
2024-06-05 | $31.78 | $32.00 | $31.73 | $32.00 | $32.00 | 6,647 |
2024-06-04 | $31.42 | $31.51 | $31.25 | $31.42 | $31.42 | 8,183 |
2024-06-03 | $31.85 | $31.87 | $31.60 | $31.77 | $31.77 | 4,339 |
2024-05-31 | $31.58 | $31.61 | $31.34 | $31.58 | $31.38 | 9,829 |
2024-05-30 | $31.87 | $32.03 | $31.83 | $31.94 | $31.74 | 7,436 |
2024-05-29 | $32.08 | $32.10 | $31.92 | $32.03 | $31.83 | 12,737 |
2024-05-28 | $32.66 | $32.66 | $32.45 | $32.53 | $32.33 | 6,354 |
2024-05-24 | $32.59 | $32.70 | $32.56 | $32.61 | $32.61 | 7,876 |
2024-05-23 | $32.91 | $32.91 | $32.43 | $32.50 | $32.50 | 6,820 |
2024-05-22 | $32.82 | $32.97 | $32.69 | $32.72 | $32.72 | 5,373 |
2024-05-21 | $32.81 | $32.89 | $32.77 | $32.83 | $32.83 | 9,058 |
2024-05-20 | $33.00 | $33.18 | $32.97 | $33.06 | $33.06 | 7,231 |
2024-05-17 | $33.06 | $33.34 | $33.06 | $33.22 | $33.22 | 8,716 |
2024-05-16 | $33.01 | $33.18 | $32.90 | $32.99 | $32.99 | 13,558 |
2024-05-15 | $32.92 | $33.00 | $32.70 | $33.00 | $33.00 | 8,151 |
2024-05-14 | $32.53 | $32.66 | $32.50 | $32.66 | $32.66 | 8,083 |
2024-05-13 | $32.56 | $32.62 | $32.45 | $32.51 | $32.51 | 5,125 |
2024-05-10 | $32.42 | $32.42 | $32.18 | $32.25 | $32.25 | 6,160 |
2024-05-09 | $32.05 | $32.20 | $32.01 | $32.20 | $32.20 | 8,974 |
2024-05-08 | $31.97 | $32.09 | $31.97 | $32.09 | $32.09 | 26,772 |
2024-05-07 | $32.09 | $32.23 | $32.03 | $32.12 | $32.12 | 6,128 |
2024-05-06 | $32.30 | $32.39 | $32.22 | $32.32 | $32.32 | 7,167 |
2024-05-03 | $32.13 | $32.28 | $31.84 | $32.28 | $32.28 | 9,890 |
2024-05-02 | $31.58 | $31.94 | $31.51 | $31.92 | $31.92 | 7,334 |
2024-05-01 | $31.15 | $31.45 | $31.11 | $31.20 | $31.20 | 7,977 |
2024-04-30 | $31.32 | $31.40 | $31.17 | $31.21 | $31.21 | 10,217 |
2024-04-29 | $31.44 | $31.61 | $31.40 | $31.61 | $31.61 | 5,953 |
2024-04-26 | $31.25 | $31.37 | $31.19 | $31.31 | $31.31 | 5,033 |
2024-04-25 | $30.61 | $30.94 | $30.59 | $30.94 | $30.94 | 18,947 |
2024-04-24 | $30.95 | $30.95 | $30.52 | $30.86 | $30.86 | 12,997 |
2024-04-23 | $30.56 | $30.83 | $30.56 | $30.78 | $30.78 | 6,791 |
2024-04-22 | $30.30 | $30.56 | $30.29 | $30.56 | $30.56 | 7,727 |
2024-04-19 | $30.16 | $30.22 | $30.14 | $30.19 | $30.19 | 4,388 |
2024-04-18 | $30.31 | $30.47 | $30.31 | $30.36 | $30.36 | 7,223 |
2024-04-17 | $30.39 | $30.39 | $30.13 | $30.25 | $30.25 | 2,484 |
2024-04-16 | $30.29 | $30.29 | $30.16 | $30.24 | $30.24 | 4,353 |
2024-04-15 | $30.91 | $31.03 | $30.67 | $30.67 | $30.67 | 6,102 |
2024-04-12 | $31.04 | $31.17 | $30.86 | $30.89 | $30.89 | 5,346 |
2024-04-11 | $31.50 | $31.64 | $31.45 | $31.64 | $31.64 | 1,312 |
2024-04-10 | $31.37 | $31.50 | $31.26 | $31.42 | $31.42 | 6,437 |
2024-04-09 | $31.80 | $31.93 | $31.71 | $31.86 | $31.86 | 6,890 |
2024-04-08 | $31.52 | $31.67 | $31.52 | $31.61 | $31.61 | 8,195 |
2024-04-05 | $31.36 | $31.50 | $31.28 | $31.43 | $31.43 | 4,056 |
2024-04-04 | $31.73 | $31.74 | $31.40 | $31.40 | $31.40 | 2,956 |
2024-04-03 | $31.31 | $31.51 | $31.31 | $31.51 | $31.51 | 3,186 |
2024-04-02 | $31.50 | $31.50 | $31.41 | $31.47 | $31.47 | 4,712 |
2024-04-01 | $31.50 | $31.60 | $31.33 | $31.40 | $31.40 | 7,290 |
2024-03-28 | $31.41 | $31.41 | $31.35 | $31.36 | $31.36 | 6,385 |
2024-03-27 | $31.12 | $31.24 | $31.12 | $31.24 | $31.24 | 2,423 |
2024-03-26 | $31.32 | $31.33 | $31.22 | $31.22 | $31.22 | 4,017 |
2024-03-25 | $31.14 | $31.30 | $31.14 | $31.21 | $31.21 | 7,297 |
2024-03-22 | $31.21 | $31.29 | $31.14 | $31.20 | $31.20 | 3,815 |
2024-03-21 | $31.59 | $31.61 | $31.45 | $31.45 | $31.45 | 1,978 |
2024-03-20 | $31.04 | $31.38 | $31.04 | $31.38 | $31.38 | 3,725 |
2024-03-19 | $30.88 | $31.10 | $30.88 | $31.05 | $31.05 | 2,051 |
2024-03-18 | $31.20 | $31.31 | $31.15 | $31.16 | $31.16 | 4,955 |
2024-03-15 | $31.26 | $31.26 | $31.12 | $31.14 | $31.14 | 2,691 |
2024-03-14 | $31.52 | $31.52 | $31.15 | $31.22 | $31.22 | 20,617 |
2024-03-13 | $31.61 | $31.64 | $31.52 | $31.52 | $31.52 | 2,569 |
2024-03-12 | $31.49 | $31.61 | $31.46 | $31.61 | $31.61 | 4,445 |
2024-03-11 | $31.26 | $31.30 | $31.16 | $31.23 | $31.23 | 3,230 |
2024-03-08 | $31.30 | $31.30 | $31.09 | $31.14 | $31.14 | 4,303 |
2024-03-07 | $31.04 | $31.14 | $30.96 | $31.09 | $31.09 | 7,818 |
2024-03-06 | $30.97 | $31.05 | $30.89 | $30.91 | $30.91 | 4,870 |
2024-03-05 | $30.59 | $30.66 | $30.44 | $30.47 | $30.47 | 6,445 |
2024-03-04 | $30.90 | $30.90 | $30.74 | $30.77 | $30.77 | 8,661 |
2024-03-01 | $30.60 | $30.92 | $30.60 | $30.83 | $30.83 | 4,256 |
2024-02-29 | $30.50 | $30.50 | $30.42 | $30.48 | $30.48 | 2,682 |
2024-02-28 | $30.44 | $30.44 | $30.37 | $30.38 | $30.38 | 4,089 |
2024-02-27 | $30.73 | $30.85 | $30.68 | $30.68 | $30.68 | 27,692 |
2024-02-26 | $30.75 | $30.76 | $30.65 | $30.70 | $30.70 | 6,595 |
2024-02-23 | $30.72 | $30.93 | $30.72 | $30.85 | $30.85 | 2,895 |
2024-02-22 | $30.87 | $30.91 | $30.77 | $30.84 | $30.84 | 5,761 |
2024-02-21 | $30.57 | $30.61 | $30.41 | $30.49 | $30.49 | 3,521 |
2024-02-20 | $30.55 | $30.55 | $30.34 | $30.46 | $30.46 | 5,932 |
2024-02-16 | $30.39 | $30.51 | $30.38 | $30.42 | $30.42 | 3,066 |
2024-02-15 | $30.27 | $30.32 | $30.23 | $30.30 | $30.30 | 1,557 |
2024-02-14 | $30.12 | $30.25 | $30.01 | $30.17 | $30.17 | 4,418 |
2024-02-13 | $29.93 | $29.95 | $29.63 | $29.73 | $29.73 | 6,447 |
2024-02-12 | $30.40 | $30.54 | $30.28 | $30.34 | $30.34 | 13,829 |
2024-02-09 | $29.94 | $30.14 | $29.85 | $30.10 | $30.10 | 4,495 |
2024-02-08 | $29.89 | $30.01 | $29.89 | $29.95 | $29.95 | 4,597 |
2024-02-07 | $30.16 | $30.16 | $30.06 | $30.11 | $30.11 | 7,261 |
2024-02-06 | $29.94 | $30.14 | $29.91 | $30.12 | $30.12 | 2,059 |
2024-02-05 | $29.34 | $29.50 | $29.30 | $29.45 | $29.45 | 7,501 |
2024-02-02 | $29.42 | $29.42 | $29.28 | $29.38 | $29.38 | 9,848 |
2024-02-01 | $29.40 | $29.52 | $29.29 | $29.47 | $29.47 | 4,434 |
2024-01-31 | $29.34 | $29.44 | $29.17 | $29.17 | $29.17 | 3,477 |
2024-01-30 | $29.31 | $29.37 | $29.31 | $29.36 | $29.36 | 4,339 |
2024-01-29 | $29.64 | $29.69 | $29.55 | $29.64 | $29.64 | 4,645 |
2024-01-26 | $29.61 | $29.71 | $29.55 | $29.64 | $29.64 | 6,132 |
2024-01-25 | $29.76 | $29.77 | $29.60 | $29.63 | $29.63 | 4,439 |
2024-01-24 | $29.60 | $29.79 | $29.60 | $29.66 | $29.66 | 8,156 |
2024-01-23 | $29.27 | $29.36 | $29.23 | $29.36 | $29.36 | 13,618 |
2024-01-22 | $28.99 | $29.12 | $28.96 | $29.02 | $29.02 | 6,617 |
2024-01-19 | $29.00 | $29.32 | $28.94 | $29.31 | $29.31 | 6,490 |
2024-01-18 | $28.93 | $29.01 | $28.90 | $29.01 | $29.01 | 6,092 |
2024-01-17 | $28.64 | $28.74 | $28.56 | $28.74 | $28.74 | 18,865 |
2024-01-16 | $29.31 | $29.43 | $29.20 | $29.22 | $29.22 | 25,894 |
2024-01-12 | $29.97 | $30.08 | $29.91 | $29.91 | $29.91 | 3,798 |
2024-01-11 | $29.79 | $29.81 | $29.63 | $29.81 | $29.81 | 2,997 |
2024-01-10 | $29.62 | $29.75 | $29.62 | $29.72 | $29.72 | 11,198 |
2024-01-09 | $29.70 | $29.78 | $29.70 | $29.73 | $29.73 | 4,894 |
2024-01-08 | $29.87 | $30.19 | $29.87 | $30.17 | $30.17 | 8,537 |
2024-01-05 | $30.09 | $30.31 | $30.02 | $30.10 | $30.10 | 6,538 |
2024-01-04 | $30.20 | $30.25 | $30.12 | $30.12 | $30.12 | 2,682 |
2024-01-03 | $30.12 | $30.30 | $30.12 | $30.21 | $30.21 | 8,350 |
2024-01-02 | $30.47 | $30.52 | $30.31 | $30.36 | $30.36 | 32,533 |
2023-12-29 | $30.68 | $30.94 | $30.68 | $30.80 | $30.80 | 9,048 |
2023-12-28 | $30.81 | $30.91 | $30.70 | $30.75 | $30.75 | 5,507 |
2023-12-27 | $30.45 | $30.54 | $30.42 | $30.46 | $30.46 | 4,252 |
2023-12-26 | $30.17 | $30.43 | $30.17 | $30.34 | $30.34 | 20,544 |
2023-12-22 | $30.00 | $30.12 | $29.98 | $30.06 | $30.06 | 5,907 |
2023-12-21 | $30.18 | $30.26 | $30.09 | $30.26 | $30.26 | 3,168 |
2023-12-20 | $30.07 | $30.08 | $29.67 | $29.68 | $29.68 | 13,808 |
2023-12-19 | $30.03 | $30.28 | $30.03 | $30.23 | $30.23 | 24,932 |
2023-12-18 | $29.91 | $30.02 | $29.91 | $29.98 | $29.98 | 8,948 |
2023-12-15 | $30.15 | $30.15 | $30.02 | $30.02 | $30.02 | 4,265 |
2023-12-14 | $30.34 | $30.71 | $30.34 | $30.69 | $30.21 | 4,101 |
2023-12-13 | $29.74 | $30.17 | $29.63 | $30.16 | $29.69 | 5,096 |
2023-12-12 | $29.79 | $29.91 | $29.75 | $29.91 | $29.44 | 4,421 |
2023-12-11 | $29.67 | $29.89 | $29.67 | $29.89 | $29.43 | 4,477 |
2023-12-08 | $29.73 | $29.82 | $29.65 | $29.72 | $29.26 | 7,259 |
2023-12-07 | $29.78 | $29.84 | $29.66 | $29.83 | $29.37 | 4,030 |
2023-12-06 | $29.86 | $29.93 | $29.73 | $29.73 | $29.27 | 2,217 |
2023-12-05 | $29.68 | $29.77 | $29.62 | $29.72 | $29.26 | 4,857 |
2023-12-04 | $29.92 | $30.06 | $29.82 | $29.89 | $29.43 | 12,615 |
2023-12-01 | $29.90 | $30.25 | $29.89 | $30.25 | $29.79 | 5,964 |
2023-11-30 | $30.13 | $30.15 | $30.07 | $30.15 | $29.68 | 7,946 |
2023-11-29 | $30.13 | $30.25 | $30.08 | $30.09 | $29.62 | 5,842 |
2023-11-28 | $30.13 | $30.29 | $30.13 | $30.29 | $29.82 | 3,048 |
2023-11-27 | $30.03 | $30.07 | $29.96 | $30.06 | $29.59 | 3,160 |
2023-11-24 | $30.14 | $30.17 | $30.11 | $30.15 | $29.68 | 1,204 |
2023-11-22 | $30.19 | $30.20 | $30.09 | $30.14 | $30.14 | 4,246 |
2023-11-21 | $30.34 | $30.39 | $30.16 | $30.21 | $30.21 | 4,863 |
2023-11-20 | $30.13 | $30.46 | $30.13 | $30.42 | $30.42 | 12,506 |
2023-11-17 | $30.00 | $30.06 | $29.98 | $30.05 | $30.05 | 2,862 |
2023-11-16 | $30.02 | $30.17 | $29.90 | $30.04 | $30.04 | 5,032 |
2023-11-15 | $30.19 | $30.28 | $30.14 | $30.17 | $30.17 | 10,810 |
2023-11-14 | $29.90 | $30.00 | $29.70 | $29.89 | $29.89 | 52,858 |
2023-11-13 | $29.21 | $29.34 | $29.14 | $29.25 | $29.25 | 5,271 |
2023-11-10 | $29.09 | $29.34 | $29.08 | $29.34 | $29.34 | 8,364 |
2023-11-09 | $29.39 | $29.39 | $29.10 | $29.10 | $29.10 | 4,805 |
2023-11-08 | $29.42 | $29.43 | $29.30 | $29.39 | $29.39 | 1,267 |
2023-11-07 | $29.39 | $29.58 | $29.39 | $29.54 | $29.54 | 2,150 |
2023-11-06 | $29.70 | $29.71 | $29.55 | $29.63 | $29.63 | 4,016 |
2023-11-03 | $29.28 | $29.44 | $29.28 | $29.38 | $29.38 | 4,296 |
2023-11-02 | $28.78 | $28.80 | $28.69 | $28.80 | $28.80 | 9,396 |
2023-11-01 | $28.03 | $28.29 | $28.03 | $28.29 | $28.29 | 3,469 |
2023-10-31 | $28.10 | $28.10 | $27.85 | $28.04 | $28.04 | 3,158 |
2023-10-30 | $28.37 | $28.37 | $28.12 | $28.31 | $28.31 | 3,891 |
2023-10-27 | $28.06 | $28.19 | $27.60 | $27.87 | $27.87 | 16,737 |
2023-10-26 | $27.85 | $27.99 | $27.76 | $27.93 | $27.93 | 7,472 |
2023-10-25 | $28.06 | $28.14 | $28.02 | $28.06 | $28.06 | 2,929 |
2023-10-24 | $28.36 | $28.47 | $28.33 | $28.47 | $28.47 | 1,503 |
2023-10-23 | $28.02 | $28.16 | $27.93 | $28.08 | $28.08 | 5,798 |
2023-10-20 | $28.23 | $28.29 | $28.07 | $28.09 | $28.09 | 6,316 |
2023-10-19 | $28.53 | $28.67 | $28.43 | $28.44 | $28.44 | 12,290 |
2023-10-18 | $28.70 | $28.78 | $28.56 | $28.56 | $28.56 | 5,868 |
2023-10-17 | $28.89 | $29.12 | $28.89 | $29.00 | $29.00 | 3,526 |
2023-10-16 | $28.94 | $29.19 | $28.94 | $29.14 | $29.14 | 4,649 |
2023-10-13 | $29.12 | $29.12 | $28.92 | $28.92 | $28.92 | 1,594 |
2023-10-12 | $29.25 | $29.25 | $29.09 | $29.09 | $29.09 | 1,135 |
2023-10-11 | $29.39 | $29.48 | $29.32 | $29.39 | $29.39 | 4,611 |
2023-10-10 | $29.04 | $29.21 | $29.04 | $29.21 | $29.21 | 11,435 |
2023-10-09 | $28.52 | $28.77 | $28.51 | $28.77 | $28.77 | 5,529 |
2023-10-06 | $28.58 | $28.94 | $28.58 | $28.94 | $28.94 | 3,562 |
2023-10-05 | $28.42 | $28.43 | $28.29 | $28.43 | $28.43 | 12,552 |
2023-10-04 | $28.44 | $28.46 | $28.30 | $28.41 | $28.41 | 7,303 |
2023-10-03 | $28.60 | $28.63 | $28.44 | $28.45 | $28.45 | 5,874 |
2023-10-02 | $28.88 | $28.89 | $28.50 | $28.81 | $28.81 | 14,646 |
2023-09-29 | $29.21 | $29.21 | $28.95 | $28.99 | $28.99 | 1,818 |
2023-09-28 | $29.00 | $29.00 | $28.87 | $28.96 | $28.96 | 4,615 |
2023-09-27 | $28.89 | $28.95 | $28.85 | $28.86 | $28.86 | 1,978 |
2023-09-26 | $29.02 | $29.03 | $28.83 | $28.83 | $28.83 | 4,236 |
2023-09-25 | $29.21 | $29.29 | $29.16 | $29.24 | $29.24 | 12,192 |
2023-09-22 | $29.49 | $29.51 | $29.39 | $29.39 | $29.39 | 2,506 |
2023-09-21 | $29.10 | $29.13 | $28.96 | $28.96 | $28.96 | 12,041 |
2023-09-20 | $29.74 | $29.82 | $29.54 | $29.54 | $29.54 | 5,030 |
2023-09-19 | $29.69 | $29.73 | $29.55 | $29.60 | $29.60 | 57,357 |
2023-09-18 | $29.74 | $29.86 | $29.73 | $29.85 | $29.85 | 18,757 |
2023-09-15 | $29.96 | $30.05 | $29.83 | $29.83 | $29.83 | 4,094 |
2023-09-14 | $29.97 | $30.07 | $29.96 | $30.01 | $30.01 | 2,331 |
2023-09-13 | $29.85 | $29.94 | $29.74 | $29.79 | $29.79 | 2,663 |
2023-09-12 | $29.80 | $29.93 | $29.77 | $29.86 | $29.86 | 9,199 |
2023-09-11 | $29.92 | $29.93 | $29.75 | $29.90 | $29.90 | 5,561 |
2023-09-08 | $29.56 | $29.62 | $29.49 | $29.55 | $29.55 | 4,194 |
2023-09-07 | $29.49 | $29.56 | $29.45 | $29.50 | $29.50 | 4,115 |
2023-09-06 | $30.00 | $30.12 | $29.86 | $29.86 | $29.86 | 4,024 |
2023-09-05 | $30.12 | $30.15 | $30.03 | $30.03 | $30.03 | 6,621 |
2023-09-01 | $30.29 | $30.37 | $30.28 | $30.29 | $30.29 | 2,099 |
2023-08-31 | $29.93 | $30.01 | $29.93 | $29.96 | $29.96 | 1,926 |
2023-08-30 | $30.27 | $30.31 | $30.27 | $30.28 | $30.28 | 1,254 |
2023-08-29 | $30.02 | $30.38 | $30.02 | $30.38 | $30.38 | 7,752 |
2023-08-28 | $29.89 | $30.00 | $29.88 | $29.98 | $29.98 | 4,854 |
2023-08-25 | $29.59 | $29.71 | $29.43 | $29.67 | $29.67 | 1,350 |
2023-08-24 | $29.93 | $29.93 | $29.65 | $29.67 | $29.67 | 3,901 |
2023-08-23 | $29.67 | $29.74 | $29.67 | $29.74 | $29.74 | 1,130 |
2023-08-22 | $29.39 | $29.41 | $29.11 | $29.26 | $29.26 | 13,875 |
2023-08-21 | $29.28 | $29.40 | $29.20 | $29.38 | $29.38 | 4,148 |
2023-08-18 | $29.22 | $29.31 | $29.22 | $29.29 | $29.29 | 2,682 |
2023-08-17 | $29.74 | $29.74 | $29.49 | $29.54 | $29.54 | 2,494 |
2023-08-16 | $29.54 | $29.64 | $29.36 | $29.42 | $29.42 | 6,636 |
2023-08-15 | $29.83 | $29.84 | $29.67 | $29.70 | $29.70 | 5,442 |
2023-08-14 | $29.90 | $30.07 | $29.83 | $30.03 | $30.03 | 14,560 |
2023-08-11 | $30.28 | $30.34 | $30.09 | $30.15 | $30.15 | 6,795 |
2023-08-10 | $30.89 | $31.14 | $30.67 | $30.70 | $30.70 | 6,222 |
2023-08-09 | $30.67 | $30.76 | $30.57 | $30.65 | $30.65 | 4,049 |
2023-08-08 | $30.39 | $30.55 | $30.36 | $30.55 | $30.55 | 3,190 |
2023-08-07 | $31.00 | $31.00 | $30.79 | $30.89 | $30.89 | 5,202 |
2023-08-04 | $31.05 | $31.26 | $30.94 | $30.99 | $30.99 | 9,922 |
2023-08-03 | $31.02 | $31.02 | $30.98 | $31.01 | $31.01 | 2,834 |
2023-08-02 | $31.13 | $31.13 | $30.80 | $30.85 | $30.85 | 13,509 |
2023-08-01 | $31.79 | $31.80 | $31.56 | $31.63 | $31.63 | 3,661 |
2023-07-31 | $31.94 | $32.04 | $31.93 | $32.00 | $32.00 | 3,373 |
2023-07-28 | $31.99 | $32.02 | $31.94 | $31.99 | $31.99 | 21,396 |
2023-07-27 | $31.49 | $31.56 | $31.27 | $31.27 | $31.27 | 4,236 |
2023-07-26 | $31.35 | $31.60 | $31.35 | $31.60 | $31.60 | 7,812 |
2023-07-25 | $31.55 | $31.55 | $31.41 | $31.49 | $31.49 | 48,923 |
2023-07-24 | $30.83 | $31.34 | $30.81 | $31.17 | $31.17 | 4,332 |
2023-07-21 | $30.73 | $30.86 | $30.71 | $30.72 | $30.72 | 4,505 |
2023-07-20 | $30.92 | $30.99 | $30.74 | $30.74 | $30.74 | 1,705 |
2023-07-19 | $31.15 | $31.15 | $30.93 | $31.01 | $31.01 | 40,184 |
2023-07-18 | $31.11 | $31.14 | $30.91 | $31.04 | $31.04 | 3,661 |
2023-07-17 | $31.19 | $31.24 | $31.10 | $31.24 | $31.24 | 3,520 |
2023-07-14 | $31.28 | $31.36 | $31.20 | $31.20 | $31.20 | 1,503 |
2023-07-13 | $31.22 | $31.39 | $31.22 | $31.39 | $31.39 | 1,499 |
2023-07-12 | $30.70 | $31.03 | $30.70 | $30.98 | $30.98 | 9,383 |
2023-07-11 | $30.12 | $30.33 | $30.10 | $30.31 | $30.31 | 5,464 |
2023-07-10 | $29.83 | $30.01 | $29.83 | $30.01 | $30.01 | 4,599 |
2023-07-07 | $29.73 | $30.18 | $29.73 | $30.00 | $30.00 | 5,776 |
2023-07-06 | $29.87 | $29.87 | $29.63 | $29.63 | $29.63 | 6,946 |
2023-07-05 | $30.42 | $30.42 | $30.20 | $30.37 | $30.37 | 12,577 |
2023-07-03 | $30.54 | $30.59 | $30.44 | $30.52 | $30.52 | 5,615 |
2023-06-30 | $30.17 | $30.30 | $30.12 | $30.30 | $30.30 | 19,652 |
2023-06-29 | $29.85 | $29.92 | $29.79 | $29.86 | $29.86 | 6,114 |
2023-06-28 | $30.03 | $30.07 | $30.00 | $30.03 | $30.03 | 1,793 |
2023-06-27 | $30.17 | $30.26 | $30.17 | $30.26 | $30.26 | 1,282 |
2023-06-26 | $30.09 | $30.09 | $29.90 | $29.95 | $29.95 | 14,773 |
2023-06-23 | $29.88 | $29.88 | $29.72 | $29.78 | $29.78 | 5,500 |
2023-06-22 | $30.22 | $30.27 | $30.20 | $30.22 | $30.22 | 2,201 |
2023-06-21 | $30.38 | $30.39 | $30.26 | $30.31 | $30.31 | 7,435 |
2023-06-20 | $30.60 | $30.61 | $30.51 | $30.52 | $30.52 | 8,603 |
2023-06-16 | $31.22 | $31.22 | $31.05 | $31.06 | $31.06 | 2,869 |
2023-06-15 | $30.99 | $31.19 | $30.98 | $31.19 | $31.19 | 6,633 |
2023-06-14 | $30.75 | $30.94 | $30.73 | $30.89 | $30.89 | 1,950 |
2023-06-13 | $30.69 | $30.80 | $30.69 | $30.74 | $30.74 | 1,818 |
2023-06-12 | $30.33 | $30.45 | $30.33 | $30.45 | $30.45 | 7,404 |
2023-06-09 | $30.30 | $30.45 | $30.30 | $30.36 | $30.36 | 3,005 |
2023-06-08 | $30.08 | $30.23 | $30.05 | $30.22 | $30.22 | 4,002 |
2023-06-07 | $30.11 | $30.29 | $30.00 | $30.00 | $30.00 | 2,669 |
2023-06-06 | $29.80 | $30.20 | $29.80 | $30.16 | $30.16 | 4,257 |
2023-06-05 | $29.86 | $29.94 | $29.73 | $29.88 | $29.88 | 5,505 |
2023-06-02 | $29.94 | $29.97 | $29.86 | $29.93 | $29.93 | 2,944 |
2023-06-01 | $29.07 | $29.45 | $29.07 | $29.43 | $29.43 | 2,462 |
2023-05-31 | $29.22 | $29.22 | $28.92 | $29.14 | $28.94 | 2,367 |
2023-05-30 | $29.52 | $29.58 | $29.34 | $29.41 | $29.21 | 10,219 |
2023-05-26 | $29.46 | $29.74 | $29.46 | $29.74 | $29.53 | 4,380 |
2023-05-25 | $29.38 | $29.38 | $29.16 | $29.21 | $29.01 | 3,287 |
2023-05-24 | $29.39 | $29.39 | $29.19 | $29.27 | $29.07 | 1,983 |
2023-05-23 | $29.68 | $29.71 | $29.47 | $29.47 | $29.27 | 3,369 |
2023-05-22 | $29.99 | $30.03 | $29.87 | $29.89 | $29.68 | 3,108 |
2023-05-19 | $29.77 | $29.77 | $29.60 | $29.66 | $29.45 | 16,878 |
2023-05-18 | $29.73 | $29.73 | $29.56 | $29.66 | $29.45 | 14,756 |
2023-05-17 | $29.68 | $29.84 | $29.68 | $29.84 | $29.64 | 1,927 |
2023-05-16 | $29.65 | $29.77 | $29.59 | $29.66 | $29.45 | 4,238 |
2023-05-15 | $29.55 | $29.87 | $29.55 | $29.83 | $29.62 | 4,143 |
2023-05-12 | $29.46 | $29.46 | $29.24 | $29.28 | $29.08 | 199,673 |
2023-05-11 | $29.50 | $29.64 | $29.49 | $29.64 | $29.44 | 3,552 |
2023-05-10 | $29.82 | $29.82 | $29.61 | $29.71 | $29.50 | 1,821 |
2023-05-09 | $29.67 | $29.80 | $29.62 | $29.76 | $29.55 | 90,810 |
2023-05-08 | $30.04 | $30.04 | $29.83 | $29.95 | $29.74 | 90,122 |
2023-05-05 | $29.74 | $29.95 | $29.67 | $29.92 | $29.92 | 3,969 |
2023-05-04 | $29.63 | $29.64 | $29.48 | $29.54 | $29.54 | 14,559 |
2023-05-03 | $29.33 | $29.60 | $29.33 | $29.33 | $29.33 | 8,197 |
2023-05-02 | $29.40 | $29.40 | $29.24 | $29.34 | $29.34 | 11,218 |
2023-05-01 | $29.64 | $29.81 | $29.64 | $29.64 | $29.64 | 4,120 |
2023-04-28 | $29.65 | $29.72 | $29.58 | $29.72 | $29.72 | 3,025 |
2023-04-27 | $29.39 | $29.69 | $29.39 | $29.57 | $29.57 | 16,952 |
2023-04-26 | $29.31 | $29.32 | $29.18 | $29.18 | $29.18 | 4,669 |
2023-04-25 | $29.18 | $29.18 | $28.96 | $28.98 | $28.98 | 5,401 |
2023-04-24 | $29.59 | $29.62 | $29.43 | $29.53 | $29.53 | 5,781 |
2023-04-21 | $29.66 | $29.66 | $29.52 | $29.65 | $29.65 | 6,183 |
2023-04-20 | $30.11 | $30.17 | $29.89 | $29.91 | $29.91 | 103,662 |
2023-04-19 | $29.94 | $30.04 | $29.92 | $29.99 | $29.99 | 3,935 |
2023-04-18 | $30.31 | $30.42 | $30.22 | $30.27 | $30.27 | 5,146 |
2023-04-17 | $30.33 | $30.35 | $30.21 | $30.30 | $30.30 | 4,655 |
2023-04-14 | $30.40 | $30.40 | $30.11 | $30.15 | $30.15 | 2,362 |
2023-04-13 | $30.22 | $30.42 | $30.22 | $30.36 | $30.36 | 4,161 |
2023-04-12 | $30.26 | $30.26 | $29.93 | $29.93 | $29.93 | 3,887 |
2023-04-11 | $30.29 | $30.35 | $30.16 | $30.21 | $30.21 | 9,242 |
2023-04-10 | $29.93 | $30.05 | $29.91 | $30.04 | $30.04 | 2,817 |
2023-04-06 | $29.81 | $30.01 | $29.81 | $30.01 | $30.01 | 3,535 |
2023-04-05 | $30.10 | $30.18 | $29.87 | $29.91 | $29.91 | 4,784 |
2023-04-04 | $30.10 | $30.23 | $30.04 | $30.14 | $30.14 | 4,080 |
2023-04-03 | $30.08 | $30.21 | $30.05 | $30.15 | $30.15 | 6,744 |
2023-03-31 | $30.18 | $30.18 | $30.11 | $30.11 | $30.11 | 1,604 |
2023-03-30 | $30.29 | $30.29 | $30.13 | $30.19 | $30.19 | 3,590 |
2023-03-29 | $29.77 | $29.93 | $29.77 | $29.88 | $29.88 | 4,280 |
2023-03-28 | $29.66 | $29.77 | $29.64 | $29.77 | $29.77 | 5,756 |
2023-03-27 | $29.33 | $29.41 | $29.27 | $29.40 | $29.40 | 10,887 |
2023-03-24 | $29.50 | $29.55 | $29.39 | $29.55 | $29.55 | 9,431 |
2023-03-23 | $29.82 | $29.84 | $29.66 | $29.66 | $29.66 | 1,081 |
2023-03-22 | $29.29 | $29.43 | $29.25 | $29.27 | $29.27 | 2,452 |
2023-03-21 | $29.11 | $29.20 | $28.90 | $29.04 | $29.04 | 12,590 |
2023-03-20 | $28.68 | $28.84 | $28.68 | $28.80 | $28.80 | 4,775 |
2023-03-17 | $28.81 | $28.90 | $28.70 | $28.71 | $28.71 | 6,556 |
2023-03-16 | $28.51 | $28.88 | $28.42 | $28.79 | $28.79 | 18,831 |
2023-03-15 | $28.33 | $28.46 | $28.17 | $28.41 | $28.41 | 13,419 |
2023-03-14 | $28.85 | $28.99 | $28.82 | $28.98 | $28.98 | 6,748 |
2023-03-13 | $28.70 | $29.10 | $28.70 | $28.88 | $28.88 | 311,803 |
2023-03-10 | $29.05 | $29.14 | $28.87 | $28.87 | $28.87 | 2,322 |
2023-03-09 | $29.34 | $29.42 | $28.99 | $28.99 | $28.99 | 86,837 |
2023-03-08 | $29.57 | $29.69 | $29.52 | $29.64 | $29.64 | 206,531 |
2023-03-07 | $29.98 | $29.98 | $29.49 | $29.56 | $29.56 | 83,365 |
2023-03-06 | $30.07 | $30.22 | $30.04 | $30.04 | $30.04 | 38,812 |
2023-03-03 | $29.96 | $30.14 | $29.94 | $30.10 | $30.10 | 10,291 |
2023-03-02 | $29.71 | $29.88 | $29.71 | $29.88 | $29.88 | 4,315 |
2023-03-01 | $29.93 | $29.93 | $29.67 | $29.72 | $29.72 | 14,267 |
2023-02-28 | $29.15 | $29.26 | $29.14 | $29.14 | $29.14 | 2,588 |
2023-02-27 | $29.26 | $29.49 | $29.23 | $29.28 | $29.28 | 3,847 |
2023-02-24 | $29.18 | $29.24 | $29.00 | $29.09 | $29.09 | 11,106 |
2023-02-23 | $29.99 | $30.02 | $29.65 | $29.80 | $29.80 | 3,249 |
2023-02-22 | $29.73 | $29.73 | $29.57 | $29.60 | $29.60 | 6,813 |
2023-02-21 | $30.00 | $30.01 | $29.76 | $29.77 | $29.77 | 7,536 |
2023-02-17 | $30.19 | $30.21 | $30.08 | $30.19 | $30.19 | 6,177 |
2023-02-16 | $30.32 | $30.53 | $30.32 | $30.49 | $30.49 | 4,631 |
2023-02-15 | $30.27 | $30.47 | $30.27 | $30.47 | $30.47 | 5,804 |
2023-02-14 | $30.62 | $30.92 | $30.62 | $30.74 | $30.74 | 4,057 |
2023-02-13 | $30.69 | $30.96 | $30.69 | $30.88 | $30.88 | 10,723 |
2023-02-10 | $30.65 | $30.65 | $30.49 | $30.56 | $30.56 | 5,221 |
2023-02-09 | $31.11 | $31.11 | $30.80 | $30.88 | $30.88 | 2,461 |
2023-02-08 | $30.84 | $30.84 | $30.63 | $30.69 | $30.69 | 6,660 |
2023-02-07 | $30.73 | $30.79 | $30.54 | $30.75 | $30.75 | 21,924 |
2023-02-06 | $30.55 | $30.62 | $30.47 | $30.62 | $30.62 | 4,348 |
2023-02-03 | $31.37 | $31.39 | $31.04 | $31.04 | $31.04 | 8,116 |
2023-02-02 | $31.73 | $31.73 | $31.54 | $31.63 | $31.63 | 5,896 |
2023-02-01 | $31.66 | $31.81 | $31.45 | $31.79 | $31.79 | 6,092 |
2023-01-31 | $31.29 | $31.37 | $31.16 | $31.37 | $31.37 | 4,566 |
2023-01-30 | $31.63 | $31.66 | $31.51 | $31.51 | $31.51 | 7,052 |
2023-01-27 | $32.18 | $32.18 | $32.07 | $32.12 | $32.12 | 4,271 |
2023-01-26 | $32.28 | $32.30 | $32.10 | $32.30 | $32.30 | 1,954 |
2023-01-25 | $31.67 | $32.00 | $31.63 | $32.00 | $32.00 | 13,609 |
2023-01-24 | $31.81 | $32.02 | $31.81 | $31.95 | $31.95 | 8,134 |
2023-01-23 | $31.93 | $32.08 | $31.76 | $31.91 | $31.91 | 8,930 |
2023-01-20 | $31.38 | $31.72 | $31.38 | $31.66 | $31.66 | 2,721 |
2023-01-19 | $31.18 | $31.38 | $31.11 | $31.28 | $31.28 | 2,554 |
2023-01-18 | $31.35 | $31.44 | $30.96 | $30.96 | $30.96 | 3,463 |
2023-01-17 | $31.17 | $31.27 | $31.06 | $31.18 | $31.18 | 6,382 |
2023-01-13 | $31.30 | $31.41 | $31.12 | $31.41 | $31.41 | 58,903 |
2023-01-12 | $30.87 | $31.20 | $30.77 | $31.11 | $31.11 | 2,350 |
2023-01-11 | $61.61 | $61.89 | $61.61 | $61.89 | $30.94 | 5,444 |
2023-01-10 | $61.28 | $61.75 | $61.28 | $61.75 | $30.87 | 1,752 |
2023-01-09 | $61.38 | $61.43 | $61.31 | $61.31 | $30.66 | 3,746 |
2023-01-06 | $59.61 | $60.89 | $59.61 | $60.75 | $30.37 | 3,472 |
2023-01-05 | $59.42 | $59.61 | $59.42 | $59.61 | $29.80 | 2,236 |
2023-01-04 | $58.63 | $59.67 | $58.63 | $59.67 | $29.84 | 5,230 |
2023-01-03 | $58.11 | $58.24 | $57.89 | $57.95 | $28.97 | 8,304 |
2022-12-30 | $57.74 | $57.74 | $57.34 | $57.39 | $28.69 | 6,388 |
2022-12-29 | $58.00 | $58.23 | $58.00 | $58.15 | $58.15 | 8,474 |
2022-12-28 | $57.93 | $57.93 | $57.10 | $57.23 | $57.23 | 16,214 |
2022-12-27 | $57.94 | $58.29 | $57.94 | $58.10 | $58.10 | 15,206 |
2022-12-23 | $57.35 | $57.60 | $57.09 | $57.25 | $57.25 | 5,032 |
2022-12-22 | $57.71 | $57.71 | $56.86 | $57.33 | $57.33 | 2,384 |
2022-12-21 | $57.35 | $57.99 | $57.27 | $57.69 | $57.69 | 13,838 |
2022-12-20 | $57.36 | $57.58 | $57.17 | $57.32 | $57.32 | 11,022 |
2022-12-19 | $57.21 | $57.45 | $57.21 | $57.28 | $57.28 | 3,655 |
2022-12-16 | $57.21 | $57.51 | $57.15 | $57.28 | $57.28 | 2,855 |
2022-12-15 | $58.80 | $58.80 | $58.19 | $58.19 | $57.18 | 1,808 |
2022-12-14 | $59.61 | $59.68 | $59.53 | $59.53 | $58.49 | 1,130 |
2022-12-13 | $60.48 | $60.48 | $59.26 | $59.47 | $58.44 | 6,365 |
2022-12-12 | $58.59 | $58.99 | $58.59 | $58.99 | $57.96 | 1,729 |
2022-12-09 | $59.64 | $59.82 | $59.27 | $59.27 | $59.27 | 3,886 |
2022-12-08 | $59.52 | $59.64 | $59.43 | $59.56 | $59.56 | 4,004 |
2022-12-07 | $58.62 | $59.12 | $58.62 | $58.91 | $58.91 | 2,862 |
2022-12-06 | $59.46 | $59.46 | $58.97 | $59.11 | $59.11 | 7,267 |
2022-12-05 | $60.02 | $60.02 | $59.19 | $59.19 | $59.19 | 1,605 |
2022-12-02 | $59.76 | $59.95 | $59.68 | $59.91 | $59.91 | 1,155 |
2022-12-01 | $59.99 | $60.15 | $59.59 | $59.64 | $59.64 | 3,892 |
2022-11-30 | $59.24 | $60.06 | $59.21 | $60.06 | $60.06 | 913 |
2022-11-29 | $58.15 | $58.18 | $57.92 | $58.08 | $58.08 | 1,596 |
2022-11-28 | $57.20 | $57.39 | $56.82 | $56.85 | $56.85 | 6,273 |
2022-11-25 | $57.22 | $57.30 | $57.10 | $57.10 | $57.10 | 3,428 |
2022-11-23 | $57.01 | $57.42 | $57.01 | $57.42 | $57.42 | 1,571 |
2022-11-22 | $56.68 | $56.94 | $56.63 | $56.81 | $56.81 | 5,708 |
2022-11-21 | $56.78 | $57.01 | $56.51 | $56.78 | $56.78 | 3,807 |
2022-11-18 | $57.57 | $57.57 | $57.42 | $57.52 | $57.52 | 2,516 |
2022-11-17 | $56.99 | $58.01 | $56.99 | $58.01 | $58.01 | 4,324 |
2022-11-16 | $58.00 | $58.00 | $57.71 | $57.71 | $57.71 | 1,803 |
2022-11-15 | $58.92 | $59.07 | $58.70 | $58.76 | $58.76 | 6,419 |
2022-11-14 | $57.42 | $57.60 | $57.11 | $57.41 | $57.41 | 2,473 |
2022-11-11 | $57.38 | $57.80 | $57.38 | $57.72 | $57.72 | 6,452 |
2022-11-10 | $56.13 | $56.33 | $55.79 | $56.31 | $56.31 | 7,160 |
2022-11-09 | $54.79 | $55.08 | $54.23 | $54.23 | $54.23 | 2,973 |
2022-11-08 | $55.27 | $55.27 | $55.27 | $55.27 | $55.27 | 715 |
2022-11-07 | $55.21 | $55.21 | $54.81 | $54.84 | $54.84 | 4,717 |
2022-11-04 | $54.32 | $54.76 | $54.32 | $54.76 | $54.76 | 3,574 |
2022-11-03 | $51.98 | $52.80 | $51.98 | $52.61 | $52.61 | 9,250 |
2022-11-02 | $53.02 | $53.02 | $52.33 | $52.33 | $52.33 | 4,649 |
2022-11-01 | $52.70 | $52.97 | $52.70 | $52.74 | $52.74 | 3,762 |
2022-10-31 | $51.41 | $51.87 | $51.41 | $51.79 | $51.79 | 18,178 |
2022-10-28 | $51.48 | $51.89 | $51.37 | $51.89 | $51.89 | 8,507 |
2022-10-27 | $52.43 | $52.61 | $52.20 | $52.20 | $52.20 | 5,060 |
2022-10-26 | $52.38 | $52.93 | $52.38 | $52.63 | $52.63 | 3,863 |
2022-10-25 | $51.75 | $51.78 | $51.65 | $51.72 | $51.72 | 7,366 |
2022-10-24 | $51.32 | $51.35 | $50.90 | $51.18 | $51.18 | 31,554 |
2022-10-21 | $52.86 | $53.20 | $52.86 | $53.20 | $53.20 | 6,041 |
2022-10-20 | $52.53 | $53.02 | $52.45 | $52.54 | $52.54 | 7,130 |
2022-10-19 | $52.65 | $52.65 | $52.05 | $52.17 | $52.17 | 7,074 |
2022-10-18 | $53.64 | $53.65 | $52.96 | $53.12 | $53.12 | 3,943 |
2022-10-17 | $53.01 | $53.43 | $53.01 | $53.19 | $53.19 | 4,132 |
2022-10-14 | $52.79 | $52.79 | $51.81 | $51.83 | $51.83 | 2,274 |
2022-10-13 | $51.64 | $52.73 | $51.64 | $52.60 | $52.60 | 5,650 |
2022-10-12 | $52.29 | $52.48 | $52.29 | $52.37 | $52.37 | 2,800 |
2022-10-11 | $52.63 | $52.77 | $52.29 | $52.36 | $52.36 | 3,067 |
2022-10-10 | $53.64 | $53.64 | $53.13 | $53.21 | $53.21 | 5,033 |
2022-10-07 | $54.61 | $54.61 | $53.95 | $53.95 | $53.95 | 1,979 |
2022-10-06 | $55.50 | $55.50 | $55.17 | $55.17 | $55.17 | 3,116 |
2022-10-05 | $55.32 | $55.67 | $55.08 | $55.52 | $55.52 | 4,511 |
2022-10-04 | $55.34 | $55.52 | $55.29 | $55.43 | $55.43 | 6,652 |
2022-10-03 | $53.36 | $53.92 | $53.25 | $53.75 | $53.75 | 8,094 |
2022-09-30 | $53.18 | $53.32 | $52.98 | $53.03 | $53.03 | 10,036 |
2022-09-29 | $53.63 | $53.63 | $52.91 | $53.24 | $53.24 | 6,333 |
2022-09-28 | $53.75 | $54.50 | $53.72 | $54.50 | $54.50 | 7,582 |
2022-09-27 | $54.47 | $54.66 | $53.75 | $53.99 | $53.99 | 3,913 |
2022-09-26 | $54.62 | $54.70 | $54.04 | $54.17 | $54.17 | 9,981 |
2022-09-23 | $54.99 | $54.99 | $54.39 | $54.66 | $54.66 | 8,373 |
2022-09-22 | $56.00 | $56.27 | $55.72 | $55.90 | $55.90 | 33,758 |
2022-09-21 | $56.95 | $56.95 | $56.17 | $56.29 | $56.29 | 12,815 |
2022-09-20 | $57.32 | $57.55 | $57.11 | $57.25 | $57.25 | 18,550 |
2022-09-19 | $56.93 | $57.53 | $56.93 | $57.53 | $57.53 | 4,212 |
2022-09-16 | $57.14 | $57.63 | $57.05 | $57.35 | $57.35 | 20,673 |
2022-09-15 | $58.16 | $58.42 | $57.95 | $57.95 | $57.95 | 6,835 |
2022-09-14 | $58.59 | $58.69 | $58.53 | $58.53 | $58.53 | 3,388 |
2022-09-13 | $59.13 | $59.13 | $58.22 | $58.22 | $58.22 | 4,017 |
2022-09-12 | $59.88 | $60.11 | $59.88 | $60.06 | $60.06 | 3,965 |
2022-09-09 | $59.04 | $59.41 | $59.04 | $59.41 | $59.41 | 5,464 |
2022-09-08 | $58.17 | $58.42 | $57.91 | $58.42 | $58.42 | 10,106 |
2022-09-07 | $58.07 | $58.83 | $58.07 | $58.81 | $58.81 | 9,305 |
2022-09-06 | $58.59 | $58.63 | $58.20 | $58.28 | $58.28 | 24,134 |
2022-09-02 | $59.22 | $59.52 | $58.95 | $58.98 | $58.98 | 5,427 |
2022-09-01 | $59.46 | $59.49 | $59.07 | $59.49 | $59.49 | 3,633 |
2022-08-31 | $60.41 | $60.41 | $60.05 | $60.05 | $60.05 | 2,064 |
2022-08-30 | $60.69 | $60.69 | $59.58 | $59.70 | $59.70 | 4,465 |
2022-08-29 | $60.65 | $60.86 | $60.40 | $60.40 | $60.40 | 2,167 |
2022-08-26 | $61.90 | $61.90 | $60.77 | $60.77 | $60.77 | 2,571 |
2022-08-25 | $61.17 | $61.64 | $61.17 | $61.64 | $61.64 | 1,072 |
2022-08-24 | $60.28 | $60.61 | $60.28 | $60.39 | $60.39 | 942 |
2022-08-23 | $60.52 | $60.53 | $60.34 | $60.34 | $60.34 | 1,238 |
2022-08-22 | $60.30 | $60.31 | $60.09 | $60.09 | $60.09 | 8,026 |
2022-08-19 | $60.66 | $60.70 | $60.52 | $60.61 | $60.61 | 2,939 |
2022-08-18 | $61.60 | $61.60 | $61.26 | $61.39 | $61.39 | 2,155 |
2022-08-17 | $61.89 | $61.89 | $61.78 | $61.78 | $61.78 | 1,210 |
2022-08-16 | $61.90 | $62.04 | $61.89 | $62.04 | $62.04 | 2,241 |
2022-08-15 | $61.96 | $62.08 | $61.96 | $62.04 | $62.04 | 2,279 |
2022-08-12 | $61.75 | $62.31 | $61.75 | $62.26 | $62.26 | 2,384 |
2022-08-11 | $62.46 | $62.49 | $61.71 | $61.71 | $61.71 | 3,252 |
2022-08-10 | $60.98 | $61.41 | $60.97 | $61.39 | $61.39 | 2,281 |
2022-08-09 | $60.82 | $60.88 | $60.65 | $60.70 | $60.70 | 5,423 |
2022-08-08 | $60.99 | $61.27 | $60.85 | $60.85 | $60.85 | 2,856 |
2022-08-05 | $60.86 | $60.86 | $60.76 | $60.80 | $60.80 | 1,008 |
2022-08-04 | $60.89 | $61.02 | $60.82 | $60.89 | $60.89 | 3,020 |
2022-08-03 | $59.93 | $60.50 | $59.72 | $60.49 | $60.49 | 2,418 |
2022-08-02 | $59.57 | $60.38 | $59.50 | $59.92 | $59.92 | 6,775 |
2022-08-01 | $60.09 | $60.44 | $59.97 | $60.04 | $60.04 | 4,032 |
2022-07-29 | $60.20 | $60.51 | $60.20 | $60.51 | $60.51 | 1,549 |
2022-07-28 | $60.63 | $61.09 | $60.36 | $61.09 | $61.09 | 22,229 |
2022-07-27 | $60.33 | $60.96 | $60.33 | $60.77 | $60.77 | 2,434 |
2022-07-26 | $60.30 | $60.30 | $59.73 | $59.84 | $59.84 | 4,333 |
2022-07-25 | $60.35 | $60.35 | $60.12 | $60.27 | $60.27 | 4,681 |
2022-07-22 | $60.54 | $60.54 | $60.01 | $60.01 | $60.01 | 2,675 |
2022-07-21 | $60.28 | $60.74 | $60.28 | $60.68 | $60.68 | 2,871 |
2022-07-20 | $60.06 | $60.17 | $59.81 | $60.04 | $60.04 | 2,788 |
2022-07-19 | $60.05 | $60.35 | $60.05 | $60.22 | $60.22 | 2,067 |
2022-07-18 | $59.84 | $60.02 | $59.33 | $59.33 | $59.33 | 5,306 |
2022-07-15 | $58.35 | $58.95 | $58.35 | $58.85 | $58.85 | 3,596 |
2022-07-14 | $58.53 | $58.61 | $58.20 | $58.56 | $58.56 | 11,495 |
2022-07-13 | $58.61 | $59.25 | $58.61 | $59.16 | $59.16 | 7,397 |
2022-07-12 | $59.01 | $59.50 | $59.01 | $59.08 | $59.08 | 6,091 |
2022-07-11 | $59.79 | $59.79 | $59.25 | $59.30 | $59.30 | 9,293 |
2022-07-08 | $60.78 | $61.08 | $60.78 | $61.08 | $61.08 | 1,211 |
2022-07-07 | $60.71 | $61.18 | $60.71 | $61.16 | $61.16 | 29,089 |
2022-07-06 | $59.64 | $60.10 | $59.63 | $59.99 | $59.99 | 4,664 |
2022-07-05 | $59.94 | $60.45 | $59.47 | $60.45 | $60.45 | 12,507 |
2022-07-01 | $60.64 | $60.94 | $60.54 | $60.93 | $60.93 | 2,754 |
2022-06-30 | $60.56 | $61.21 | $60.33 | $61.12 | $61.12 | 5,486 |
2022-06-29 | $61.91 | $61.91 | $61.06 | $61.49 | $61.49 | 232,286 |
2022-06-28 | $62.82 | $62.97 | $62.04 | $62.04 | $62.04 | 1,537 |
2022-06-27 | $62.75 | $62.75 | $62.27 | $62.35 | $62.35 | 9,204 |
2022-06-24 | $62.19 | $62.33 | $62.14 | $62.29 | $62.29 | 3,426 |
2022-06-23 | $61.38 | $61.38 | $60.42 | $60.99 | $60.99 | 3,206 |
2022-06-22 | $60.91 | $61.12 | $60.61 | $60.79 | $60.79 | 2,576 |
2022-06-21 | $62.13 | $62.13 | $61.75 | $61.84 | $61.84 | 3,120 |
2022-06-17 | $60.98 | $61.14 | $60.35 | $60.83 | $60.83 | 7,018 |
2022-06-16 | $60.93 | $60.93 | $60.27 | $60.55 | $60.55 | 8,059 |
2022-06-15 | $61.62 | $63.06 | $61.62 | $62.44 | $62.44 | 5,505 |
2022-06-14 | $61.23 | $61.69 | $61.16 | $61.30 | $61.30 | 5,502 |
2022-06-13 | $61.25 | $61.25 | $60.32 | $60.53 | $60.53 | 27,961 |
2022-06-10 | $62.86 | $63.32 | $62.56 | $62.86 | $62.86 | 15,189 |
2022-06-09 | $64.70 | $64.70 | $63.58 | $63.58 | $63.58 | 6,422 |
2022-06-08 | $64.97 | $65.21 | $64.76 | $65.07 | $65.07 | 6,716 |
2022-06-07 | $64.22 | $64.67 | $64.08 | $64.60 | $64.60 | 2,261 |
2022-06-06 | $64.90 | $65.35 | $64.43 | $64.43 | $64.43 | 3,621 |
2022-06-03 | $64.56 | $64.56 | $63.98 | $63.98 | $63.98 | 1,644 |
2022-06-02 | $64.22 | $65.03 | $64.16 | $65.03 | $65.03 | 3,712 |
2022-06-01 | $64.46 | $64.70 | $63.70 | $64.08 | $64.08 | 3,442 |
2022-05-31 | $65.02 | $65.44 | $64.93 | $64.99 | $64.63 | 2,805 |
2022-05-27 | $63.67 | $63.92 | $63.52 | $63.77 | $63.42 | 12,286 |
2022-05-26 | $62.68 | $63.09 | $62.68 | $63.05 | $62.70 | 67,825 |
2022-05-25 | $61.90 | $62.31 | $61.90 | $62.00 | $61.66 | 1,395 |
2022-05-24 | $61.45 | $61.80 | $61.45 | $61.77 | $61.43 | 4,189 |
2022-05-23 | $62.74 | $63.07 | $62.52 | $63.01 | $62.66 | 131,330 |
2022-05-20 | $62.93 | $62.93 | $61.80 | $62.49 | $62.15 | 3,794 |
2022-05-19 | $61.86 | $62.78 | $61.86 | $62.41 | $62.06 | 10,123 |
2022-05-18 | $62.88 | $62.88 | $61.58 | $61.66 | $61.32 | 9,157 |
2022-05-17 | $63.17 | $63.17 | $62.61 | $62.99 | $62.64 | 6,099 |
2022-05-16 | $61.23 | $61.86 | $61.23 | $61.58 | $61.24 | 4,726 |
2022-05-13 | $60.97 | $62.00 | $60.97 | $61.71 | $61.37 | 4,111 |
2022-05-12 | $59.85 | $60.74 | $59.85 | $60.29 | $59.96 | 5,314 |
2022-05-11 | $62.06 | $62.06 | $60.76 | $60.76 | $60.43 | 2,043 |
2022-05-10 | $61.23 | $61.59 | $60.78 | $61.11 | $60.77 | 5,367 |
2022-05-09 | $61.41 | $61.60 | $60.81 | $60.87 | $60.53 | 15,654 |
2022-05-06 | $62.40 | $62.83 | $62.32 | $62.51 | $62.16 | 27,824 |
2022-05-05 | $64.41 | $64.41 | $62.89 | $63.22 | $62.87 | 4,788 |
2022-05-04 | $64.29 | $65.96 | $64.18 | $65.65 | $65.29 | 5,818 |
2022-05-03 | $65.19 | $65.19 | $64.60 | $65.03 | $64.67 | 6,235 |
2022-05-02 | $64.59 | $64.63 | $63.66 | $64.52 | $64.16 | 7,401 |
2022-04-29 | $65.66 | $65.66 | $64.31 | $64.37 | $64.02 | 4,008 |
2022-04-28 | $63.72 | $64.48 | $63.72 | $64.22 | $63.87 | 6,654 |
2022-04-27 | $63.29 | $63.59 | $63.29 | $63.39 | $63.05 | 9,534 |
2022-04-26 | $63.90 | $63.90 | $62.84 | $62.84 | $62.49 | 6,195 |
2022-04-25 | $63.73 | $64.20 | $63.32 | $63.98 | $63.63 | 10,927 |
2022-04-22 | $65.39 | $65.40 | $64.39 | $64.49 | $64.14 | 8,716 |
2022-04-21 | $65.94 | $65.94 | $64.75 | $64.99 | $64.63 | 22,692 |
2022-04-20 | $66.48 | $66.50 | $66.01 | $66.15 | $65.78 | 9,095 |
2022-04-19 | $66.30 | $66.58 | $66.02 | $66.41 | $66.05 | 8,622 |
2022-04-18 | $66.76 | $67.21 | $66.54 | $66.84 | $66.47 | 11,252 |
2022-04-14 | $67.68 | $67.68 | $66.97 | $67.24 | $66.87 | 11,717 |
2022-04-13 | $67.52 | $68.01 | $67.52 | $68.01 | $67.64 | 3,021 |
2022-04-12 | $67.96 | $68.10 | $66.91 | $67.24 | $66.87 | 7,226 |
2022-04-11 | $67.76 | $67.98 | $67.37 | $67.50 | $67.13 | 4,741 |
2022-04-08 | $68.22 | $68.51 | $68.22 | $68.33 | $67.95 | 8,618 |
2022-04-07 | $68.35 | $68.35 | $67.87 | $68.26 | $67.89 | 6,240 |
2022-04-06 | $68.68 | $69.01 | $68.61 | $69.01 | $68.63 | 2,872 |
2022-04-05 | $70.20 | $70.21 | $69.53 | $69.53 | $69.15 | 8,705 |
2022-04-04 | $70.20 | $70.77 | $70.20 | $70.75 | $70.36 | 3,202 |
2022-04-01 | $69.78 | $69.78 | $69.19 | $69.46 | $69.08 | 4,774 |
2022-03-31 | $69.33 | $69.33 | $68.45 | $68.45 | $68.08 | 3,418 |
2022-03-30 | $70.00 | $70.11 | $69.49 | $69.49 | $69.11 | 4,279 |
2022-03-29 | $69.75 | $69.75 | $69.50 | $69.70 | $69.32 | 3,275 |
2022-03-28 | $68.39 | $68.71 | $68.04 | $68.56 | $68.18 | 3,847 |
2022-03-25 | $68.36 | $68.39 | $68.01 | $68.11 | $67.74 | 134,099 |
2022-03-24 | $68.64 | $68.99 | $68.64 | $68.91 | $68.53 | 4,433 |
2022-03-23 | $68.67 | $69.45 | $68.33 | $68.73 | $68.35 | 2,436 |
2022-03-22 | $68.98 | $69.34 | $68.96 | $69.18 | $68.80 | 2,577 |
2022-03-21 | $67.64 | $68.13 | $67.64 | $67.93 | $67.56 | 3,035 |
2022-03-18 | $68.88 | $69.39 | $68.52 | $69.24 | $68.86 | 3,276 |
2022-03-17 | $68.01 | $68.39 | $67.42 | $68.37 | $68.00 | 8,890 |
2022-03-16 | $66.33 | $68.52 | $66.33 | $68.52 | $68.14 | 3,315 |
2022-03-15 | $62.63 | $63.29 | $62.52 | $63.23 | $62.88 | 6,139 |
2022-03-14 | $64.03 | $64.50 | $63.00 | $63.22 | $62.87 | 13,441 |
2022-03-11 | $65.87 | $65.91 | $64.55 | $64.61 | $64.25 | 13,958 |
2022-03-10 | $66.04 | $66.34 | $65.88 | $66.32 | $65.96 | 5,901 |
2022-03-09 | $66.68 | $67.47 | $66.68 | $67.35 | $66.98 | 4,702 |
2022-03-08 | $65.27 | $66.25 | $65.01 | $65.65 | $65.28 | 9,823 |
2022-03-07 | $66.54 | $66.70 | $65.32 | $65.38 | $65.02 | 13,179 |
2022-03-04 | $68.07 | $68.21 | $67.35 | $67.72 | $67.35 | 6,481 |
2022-03-03 | $69.76 | $69.78 | $68.92 | $69.18 | $68.80 | 7,655 |
2022-03-02 | $69.76 | $70.30 | $69.46 | $70.10 | $69.71 | 3,983 |
2022-03-01 | $70.75 | $71.33 | $69.34 | $69.90 | $69.52 | 9,885 |
2022-02-28 | $70.61 | $70.61 | $69.82 | $70.51 | $70.12 | 15,828 |
2022-02-25 | $70.04 | $70.99 | $69.95 | $70.95 | $70.56 | 8,852 |
2022-02-24 | $68.54 | $69.90 | $68.24 | $69.90 | $69.51 | 37,200 |
2022-02-23 | $72.42 | $72.42 | $71.12 | $71.16 | $70.77 | 4,171 |
2022-02-22 | $72.20 | $72.35 | $71.52 | $71.82 | $71.43 | 6,478 |
2022-02-18 | $73.39 | $73.39 | $72.91 | $73.05 | $72.65 | 5,969 |
2022-02-17 | $74.21 | $74.31 | $73.54 | $73.66 | $73.25 | 10,100 |
2022-02-16 | $74.06 | $74.74 | $74.06 | $74.54 | $74.13 | 5,426 |
2022-02-15 | $73.70 | $74.17 | $73.70 | $74.08 | $73.68 | 1,713 |
2022-02-14 | $72.74 | $72.87 | $72.35 | $72.53 | $72.13 | 4,222 |
2022-02-11 | $74.16 | $74.32 | $73.12 | $73.13 | $72.73 | 4,368 |
2022-02-10 | $73.91 | $75.00 | $73.91 | $74.25 | $73.84 | 11,782 |
2022-02-09 | $74.22 | $74.61 | $74.22 | $74.54 | $74.13 | 3,843 |
2022-02-08 | $72.58 | $74.03 | $72.58 | $73.46 | $73.06 | 20,229 |
2022-02-07 | $72.67 | $72.93 | $72.67 | $72.71 | $72.31 | 2,674 |
2022-02-04 | $72.60 | $73.15 | $72.60 | $72.99 | $72.59 | 5,056 |
2022-02-03 | $72.82 | $73.05 | $72.78 | $72.78 | $72.38 | 4,413 |
2022-02-02 | $73.38 | $73.70 | $73.16 | $73.61 | $73.20 | 6,737 |
2022-02-01 | $73.19 | $73.76 | $73.03 | $73.76 | $73.35 | 8,018 |
2022-01-31 | $71.92 | $73.20 | $71.88 | $73.20 | $72.80 | 25,043 |
2022-01-28 | $70.16 | $70.91 | $70.16 | $70.91 | $70.52 | 3,854 |
2022-01-27 | $71.21 | $71.36 | $70.51 | $70.54 | $70.15 | 14,714 |
2022-01-26 | $72.83 | $72.83 | $71.54 | $71.54 | $71.14 | 24,262 |
2022-01-25 | $71.87 | $72.66 | $71.71 | $72.32 | $71.92 | 4,228 |
2022-01-24 | $72.45 | $72.45 | $70.85 | $72.42 | $72.02 | 28,411 |
2022-01-21 | $74.44 | $74.44 | $73.40 | $73.40 | $73.00 | 7,727 |
2022-01-20 | $75.18 | $75.48 | $74.45 | $74.45 | $74.04 | 21,241 |
2022-01-19 | $74.23 | $74.61 | $73.98 | $74.30 | $73.89 | 12,675 |
2022-01-18 | $73.74 | $74.27 | $73.65 | $73.95 | $73.54 | 10,481 |
2022-01-14 | $74.60 | $75.02 | $74.60 | $74.97 | $74.56 | 5,037 |
2022-01-13 | $75.63 | $75.63 | $75.01 | $75.01 | $74.60 | 14,666 |
2022-01-12 | $75.48 | $76.11 | $75.48 | $76.06 | $75.64 | 15,607 |
2022-01-11 | $73.62 | $74.66 | $73.62 | $74.66 | $74.25 | 4,964 |
2022-01-10 | $73.10 | $73.10 | $72.41 | $73.07 | $72.67 | 7,711 |
2022-01-07 | $72.70 | $73.03 | $72.48 | $73.03 | $72.63 | 8,923 |
2022-01-06 | $72.34 | $72.51 | $71.86 | $72.33 | $71.93 | 4,729 |
2022-01-05 | $73.14 | $73.14 | $71.94 | $71.94 | $71.54 | 4,956 |
2022-01-04 | $73.34 | $73.34 | $72.81 | $73.09 | $72.69 | 5,572 |
2022-01-03 | $73.24 | $73.40 | $72.94 | $73.24 | $72.84 | 9,586 |
2021-12-31 | $73.22 | $73.61 | $73.10 | $73.17 | $72.77 | 13,183 |
2021-12-30 | $72.26 | $73.30 | $72.26 | $73.15 | $72.75 | 4,738 |
2021-12-29 | $72.46 | $72.49 | $72.16 | $72.35 | $71.95 | 11,469 |
2021-12-28 | $72.92 | $72.92 | $72.60 | $72.69 | $72.29 | 28,612 |
2021-12-27 | $72.74 | $73.16 | $72.69 | $73.06 | $72.66 | 9,874 |
2021-12-23 | $72.29 | $72.87 | $72.29 | $72.82 | $72.42 | 3,337 |
2021-12-22 | $71.68 | $72.38 | $71.68 | $72.37 | $71.97 | 14,347 |
2021-12-21 | $71.38 | $72.05 | $71.38 | $72.05 | $71.65 | 7,541 |
2021-12-20 | $70.76 | $70.82 | $70.35 | $70.62 | $70.23 | 8,368 |
2021-12-17 | $71.57 | $72.02 | $71.57 | $71.84 | $71.45 | 4,428 |
2021-12-16 | $73.73 | $73.73 | $72.97 | $73.13 | $71.81 | 6,325 |
2021-12-15 | $72.36 | $73.01 | $72.14 | $73.01 | $71.69 | 12,515 |
2021-12-14 | $72.94 | $73.42 | $72.94 | $73.23 | $71.91 | 6,324 |
2021-12-13 | $73.91 | $73.91 | $73.34 | $73.42 | $72.10 | 92,638 |
2021-12-10 | $74.28 | $74.53 | $74.28 | $74.41 | $73.07 | 2,666 |
2021-12-09 | $74.61 | $74.85 | $73.79 | $74.50 | $73.15 | 17,503 |
2021-12-08 | $74.73 | $75.07 | $74.55 | $74.86 | $73.51 | 54,324 |
2021-12-07 | $74.48 | $74.67 | $74.23 | $74.45 | $73.11 | 32,191 |
2021-12-06 | $73.05 | $73.50 | $72.87 | $73.44 | $72.12 | 11,520 |
2021-12-03 | $73.81 | $73.81 | $72.66 | $72.74 | $71.42 | 4,140 |
2021-12-02 | $74.44 | $74.44 | $73.60 | $73.75 | $72.42 | 4,820 |
2021-12-01 | $74.30 | $74.50 | $73.12 | $73.12 | $71.80 | 2,705 |
2021-11-30 | $72.93 | $73.34 | $72.51 | $72.77 | $71.46 | 5,599 |
2021-11-29 | $73.40 | $73.40 | $72.82 | $72.91 | $71.59 | 401,573 |
2021-11-26 | $73.20 | $73.41 | $72.47 | $72.89 | $71.58 | 13,565 |
2021-11-24 | $75.04 | $75.29 | $74.88 | $75.00 | $73.65 | 31,169 |
2021-11-23 | $75.75 | $75.75 | $75.19 | $75.47 | $74.11 | 2,996 |
2021-11-22 | $76.31 | $76.31 | $75.60 | $75.63 | $74.26 | 5,340 |
2021-11-19 | $76.18 | $76.38 | $76.02 | $76.02 | $74.65 | 6,572 |
2021-11-18 | $76.32 | $76.32 | $75.79 | $76.10 | $74.73 | 3,995 |
2021-11-17 | $77.14 | $77.15 | $76.84 | $76.97 | $75.58 | 2,467 |
2021-11-16 | $77.52 | $77.56 | $77.35 | $77.48 | $76.08 | 6,212 |
2021-11-15 | $77.62 | $77.62 | $77.14 | $77.20 | $75.81 | 3,375 |
2021-11-12 | $77.09 | $77.50 | $77.09 | $77.42 | $76.02 | 11,909 |
2021-11-11 | $76.93 | $77.37 | $76.93 | $77.26 | $75.87 | 3,421 |
2021-11-10 | $76.66 | $76.66 | $75.88 | $75.98 | $74.61 | 2,708 |
2021-11-09 | $76.34 | $76.50 | $76.07 | $76.25 | $74.88 | 17,392 |
2021-11-08 | $76.40 | $76.56 | $76.33 | $76.56 | $75.18 | 3,929 |
2021-11-05 | $76.16 | $76.17 | $75.74 | $75.87 | $74.50 | 4,279 |
2021-11-04 | $76.27 | $76.31 | $75.76 | $76.01 | $74.64 | 4,018 |
2021-11-03 | $75.74 | $76.22 | $75.35 | $76.22 | $74.85 | 3,735 |
2021-11-02 | $75.86 | $75.86 | $75.58 | $75.67 | $74.31 | 4,829 |
2021-11-01 | $75.73 | $76.39 | $75.73 | $76.31 | $74.93 | 7,931 |
2021-10-29 | $75.86 | $75.86 | $75.45 | $75.56 | $74.19 | 3,307 |
2021-10-28 | $76.59 | $76.69 | $76.57 | $76.69 | $75.31 | 1,340 |
2021-10-27 | $77.20 | $77.21 | $76.71 | $76.71 | $75.33 | 1,962 |
2021-10-26 | $77.90 | $78.03 | $77.15 | $77.31 | $75.91 | 1,207 |
2021-10-25 | $77.70 | $77.81 | $77.60 | $77.73 | $76.33 | 7,249 |
2021-10-22 | $77.81 | $77.81 | $77.13 | $77.25 | $75.86 | 2,880 |
2021-10-21 | $77.44 | $77.55 | $77.31 | $77.44 | $76.04 | 3,443 |
2021-10-20 | $77.97 | $78.10 | $77.87 | $77.94 | $76.53 | 4,432 |
2021-10-19 | $77.65 | $77.98 | $77.65 | $77.98 | $76.57 | 1,675 |
2021-10-18 | $76.61 | $77.07 | $76.61 | $76.86 | $75.47 | 5,522 |
2021-10-15 | $76.87 | $76.99 | $76.86 | $76.87 | $75.48 | 2,228 |
2021-10-14 | $75.98 | $76.21 | $75.82 | $76.19 | $74.81 | 3,538 |
2021-10-13 | $75.57 | $75.90 | $75.41 | $75.90 | $74.53 | 1,632 |
2021-10-12 | $75.07 | $75.12 | $74.68 | $74.68 | $73.33 | 2,477 |
2021-10-11 | $75.82 | $75.84 | $75.03 | $75.04 | $73.68 | 3,188 |
2021-10-08 | $75.32 | $75.32 | $75.23 | $75.32 | $73.97 | 1,341 |
2021-10-07 | $75.08 | $75.26 | $75.08 | $75.19 | $73.84 | 968 |
2021-10-06 | $72.93 | $73.66 | $72.93 | $73.66 | $72.33 | 2,842 |
2021-10-05 | $73.85 | $74.19 | $73.84 | $73.88 | $72.55 | 5,369 |
2021-10-04 | $73.82 | $73.82 | $73.13 | $73.41 | $72.08 | 8,146 |
2021-10-01 | $74.69 | $74.69 | $74.24 | $74.49 | $73.15 | 5,417 |
2021-09-30 | $74.97 | $74.97 | $74.54 | $74.70 | $73.35 | 15,538 |
2021-09-29 | $74.72 | $74.84 | $74.08 | $74.08 | $72.74 | 3,672 |
2021-09-28 | $74.92 | $74.92 | $74.60 | $74.71 | $73.36 | 2,030 |
2021-09-27 | $75.46 | $75.99 | $75.46 | $75.86 | $74.49 | 4,750 |
2021-09-24 | $75.55 | $75.55 | $75.23 | $75.23 | $73.87 | 2,828 |
2021-09-23 | $75.98 | $76.32 | $75.98 | $76.11 | $74.73 | 6,874 |
2021-09-22 | $75.92 | $75.98 | $75.64 | $75.64 | $74.27 | 1,398 |
2021-09-21 | $74.52 | $74.89 | $74.52 | $74.66 | $73.31 | 5,746 |
2021-09-20 | $74.59 | $74.63 | $73.64 | $74.12 | $72.78 | 8,667 |
2021-09-17 | $76.50 | $76.50 | $76.34 | $76.34 | $74.96 | 1,343 |
2021-09-16 | $76.10 | $76.42 | $76.10 | $76.42 | $75.04 | 4,540 |
2021-09-15 | $77.17 | $77.28 | $76.93 | $77.28 | $75.89 | 1,335 |
2021-09-14 | $77.53 | $77.61 | $77.22 | $77.34 | $75.95 | 4,745 |
2021-09-13 | $77.88 | $78.28 | $77.80 | $77.98 | $76.57 | 8,178 |
2021-09-10 | $78.57 | $78.70 | $77.90 | $77.95 | $76.54 | 1,581 |
2021-09-09 | $77.78 | $78.06 | $77.78 | $78.05 | $76.64 | 2,804 |
2021-09-08 | $78.52 | $78.55 | $78.12 | $78.21 | $76.80 | 2,205 |
2021-09-07 | $79.01 | $79.45 | $79.01 | $79.34 | $77.90 | 5,401 |
2021-09-03 | $78.93 | $78.93 | $78.73 | $78.77 | $77.35 | 1,993 |
2021-09-02 | $78.71 | $78.94 | $78.41 | $78.41 | $77.00 | 3,509 |
2021-09-01 | $78.46 | $79.14 | $78.46 | $78.91 | $77.49 | 7,671 |
2021-08-31 | $77.99 | $78.01 | $77.84 | $77.89 | $76.48 | 8,053 |
2021-08-30 | $76.55 | $76.79 | $76.51 | $76.79 | $75.40 | 2,948 |
2021-08-27 | $76.05 | $76.61 | $76.05 | $76.61 | $75.23 | 1,638 |
2021-08-26 | $75.99 | $76.09 | $75.60 | $75.68 | $74.31 | 6,036 |
2021-08-25 | $76.33 | $76.57 | $76.33 | $76.57 | $75.19 | 1,958 |
2021-08-24 | $75.90 | $76.55 | $75.90 | $76.50 | $75.12 | 9,624 |
2021-08-23 | $74.34 | $74.81 | $74.34 | $74.81 | $73.46 | 3,536 |
2021-08-20 | $73.84 | $73.84 | $73.50 | $73.63 | $72.30 | 3,525 |
2021-08-19 | $73.42 | $74.06 | $73.42 | $73.74 | $72.40 | 3,830 |
2021-08-18 | $75.38 | $75.62 | $74.89 | $74.89 | $73.54 | 8,039 |
2021-08-17 | $74.82 | $74.99 | $74.33 | $74.57 | $73.22 | 18,074 |
2021-08-16 | $76.08 | $76.08 | $75.85 | $76.06 | $74.69 | 22,650 |
2021-08-13 | $76.54 | $76.69 | $76.44 | $76.69 | $75.30 | 142,149 |
2021-08-12 | $77.26 | $77.26 | $76.95 | $77.14 | $75.74 | 6,794 |
2021-08-11 | $77.89 | $77.90 | $77.71 | $77.90 | $76.49 | 4,951 |
2021-08-10 | $77.96 | $77.96 | $77.69 | $77.74 | $76.34 | 5,739 |
2021-08-09 | $77.83 | $77.92 | $77.71 | $77.73 | $76.33 | 3,528 |
2021-08-06 | $77.65 | $77.65 | $77.12 | $77.29 | $75.89 | 6,022 |
2021-08-05 | $78.00 | $78.16 | $77.91 | $77.96 | $76.55 | 8,532 |
2021-08-04 | $78.48 | $78.48 | $78.17 | $78.21 | $76.80 | 3,035 |
2021-08-03 | $77.20 | $77.63 | $77.07 | $77.60 | $76.20 | 5,259 |
2021-08-02 | $77.61 | $77.63 | $77.32 | $77.32 | $75.92 | 4,792 |
2021-07-30 | $76.56 | $77.17 | $76.56 | $76.83 | $75.45 | 10,911 |
2021-07-29 | $77.61 | $77.61 | $77.04 | $77.31 | $75.91 | 2,219 |
2021-07-28 | $76.08 | $76.95 | $76.08 | $76.95 | $75.56 | 1,336 |
2021-07-27 | $74.91 | $75.07 | $73.98 | $75.00 | $73.65 | 15,752 |
2021-07-26 | $76.58 | $77.11 | $76.48 | $76.48 | $75.10 | 9,288 |
2021-07-23 | $78.42 | $78.42 | $77.92 | $78.27 | $76.86 | 7,360 |
2021-07-22 | $79.46 | $79.50 | $79.14 | $79.40 | $77.96 | 3,460 |
2021-07-21 | $78.42 | $79.32 | $78.42 | $79.31 | $77.88 | 2,990 |
2021-07-20 | $78.32 | $78.91 | $78.30 | $78.80 | $77.38 | 2,546 |
2021-07-19 | $78.56 | $78.56 | $78.21 | $78.42 | $77.00 | 5,568 |
2021-07-16 | $80.28 | $80.28 | $79.64 | $79.76 | $78.32 | 4,482 |
2021-07-15 | $80.79 | $80.79 | $80.32 | $80.42 | $78.96 | 3,514 |
2021-07-14 | $80.32 | $80.32 | $80.14 | $80.18 | $78.73 | 2,743 |
2021-07-13 | $79.93 | $80.21 | $79.73 | $79.73 | $78.29 | 3,176 |
2021-07-12 | $79.27 | $79.75 | $79.27 | $79.73 | $78.29 | 3,904 |
2021-07-09 | $79.32 | $79.78 | $79.32 | $79.62 | $78.18 | 2,694 |
2021-07-08 | $78.24 | $78.65 | $78.24 | $78.46 | $77.05 | 2,924 |
2021-07-07 | $80.30 | $80.43 | $79.96 | $79.96 | $78.52 | 4,223 |
2021-07-06 | $81.44 | $81.44 | $79.85 | $80.02 | $78.57 | 6,499 |
2021-07-02 | $81.25 | $81.44 | $81.10 | $81.44 | $79.97 | 2,384 |
2021-07-01 | $81.90 | $81.90 | $81.34 | $81.49 | $80.02 | 3,059 |
2021-06-30 | $81.96 | $82.10 | $81.96 | $82.10 | $80.62 | 3,829 |
2021-06-29 | $82.27 | $82.72 | $82.13 | $82.71 | $81.22 | 4,090 |
2021-06-28 | $82.67 | $82.73 | $82.37 | $82.64 | $81.15 | 10,057 |
2021-06-25 | $82.50 | $82.55 | $82.27 | $82.55 | $81.06 | 5,322 |
2021-06-24 | $81.77 | $81.97 | $81.57 | $81.97 | $80.49 | 2,726 |
2021-06-23 | $81.47 | $81.47 | $81.10 | $81.10 | $79.63 | 1,202 |
2021-06-22 | $80.21 | $80.67 | $80.21 | $80.67 | $79.22 | 27,182 |
2021-06-21 | $80.69 | $81.05 | $80.46 | $81.04 | $79.58 | 33,548 |
2021-06-18 | $80.86 | $80.98 | $80.59 | $80.69 | $79.24 | 5,285 |
2021-06-17 | $81.46 | $81.57 | $81.21 | $81.27 | $79.81 | 3,434 |
2021-06-16 | $81.86 | $81.87 | $80.90 | $80.90 | $79.44 | 4,296 |
2021-06-15 | $82.11 | $82.11 | $81.71 | $81.78 | $80.31 | 3,765 |
2021-06-14 | $82.26 | $82.53 | $82.26 | $82.37 | $80.89 | 2,438 |
2021-06-11 | $82.29 | $82.29 | $82.04 | $82.19 | $80.71 | 4,312 |
2021-06-10 | $81.99 | $82.47 | $81.99 | $82.34 | $80.85 | 2,509 |
2021-06-09 | $81.92 | $82.10 | $81.70 | $81.74 | $80.27 | 10,981 |
2021-06-08 | $82.16 | $82.16 | $81.78 | $81.93 | $80.45 | 6,760 |
2021-06-07 | $82.18 | $82.42 | $82.09 | $82.39 | $80.90 | 4,570 |
2021-06-04 | $82.64 | $82.90 | $82.64 | $82.83 | $81.33 | 2,988 |
2021-06-03 | $82.22 | $82.22 | $82.02 | $82.02 | $80.54 | 2,962 |
2021-06-02 | $82.96 | $83.06 | $82.87 | $83.02 | $81.52 | 4,137 |
2021-06-01 | $83.01 | $83.24 | $82.99 | $83.16 | $81.66 | 4,729 |
2021-05-28 | $81.87 | $81.87 | $81.74 | $81.79 | $79.98 | 4,414 |
2021-05-27 | $81.30 | $81.42 | $81.30 | $81.37 | $79.58 | 2,708 |
2021-05-26 | $81.07 | $81.29 | $81.07 | $81.29 | $79.50 | 1,615 |
2021-05-25 | $80.88 | $81.00 | $80.68 | $80.73 | $78.94 | 2,178 |
2021-05-24 | $79.62 | $80.01 | $79.62 | $79.88 | $78.12 | 52,918 |
2021-05-21 | $79.98 | $80.05 | $79.17 | $79.17 | $77.42 | 64,817 |
2021-05-20 | $79.69 | $80.31 | $79.69 | $80.17 | $78.40 | 2,769 |
2021-05-19 | $78.81 | $79.52 | $78.81 | $79.52 | $77.76 | 2,142 |
2021-05-18 | $79.69 | $80.22 | $79.69 | $79.86 | $78.09 | 2,866 |
2021-05-17 | $78.27 | $78.74 | $78.27 | $78.74 | $77.00 | 5,126 |
2021-05-14 | $78.27 | $78.99 | $78.27 | $78.99 | $77.25 | 2,464 |
2021-05-13 | $78.02 | $78.23 | $77.35 | $77.46 | $75.75 | 4,358 |
2021-05-12 | $78.51 | $78.51 | $77.51 | $77.51 | $75.80 | 2,958 |
2021-05-11 | $78.42 | $79.69 | $78.42 | $79.69 | $77.93 | 3,027 |
2021-05-10 | $81.04 | $81.04 | $79.90 | $79.90 | $78.13 | 44,728 |
2021-05-07 | $81.23 | $81.69 | $81.23 | $81.45 | $79.65 | 11,188 |
2021-05-06 | $80.52 | $80.83 | $80.47 | $80.83 | $79.04 | 1,344 |
2021-05-05 | $80.11 | $80.30 | $79.99 | $80.00 | $78.23 | 20,883 |
2021-05-04 | $79.68 | $79.73 | $79.51 | $79.73 | $77.97 | 5,070 |
2021-05-03 | $81.01 | $81.15 | $80.62 | $80.68 | $78.90 | 4,314 |
2021-04-30 | $81.13 | $81.13 | $80.14 | $80.66 | $78.88 | 18,147 |
2021-04-29 | $82.55 | $82.55 | $81.71 | $82.01 | $80.20 | 5,422 |
2021-04-28 | $82.28 | $82.59 | $82.03 | $82.28 | $80.46 | 7,175 |
2021-04-27 | $81.84 | $81.91 | $81.70 | $81.73 | $79.93 | 2,375 |
2021-04-26 | $81.51 | $81.75 | $81.49 | $81.75 | $79.95 | 2,269 |
2021-04-23 | $81.46 | $81.73 | $81.46 | $81.73 | $79.93 | 22,015 |
2021-04-22 | $80.75 | $81.11 | $80.45 | $80.57 | $78.79 | 17,172 |
2021-04-21 | $80.00 | $80.74 | $80.00 | $80.67 | $78.89 | 27,287 |
2021-04-20 | $82.99 | $82.99 | $80.36 | $80.37 | $78.60 | 5,314 |
2021-04-19 | $81.07 | $81.15 | $80.79 | $80.90 | $79.12 | 4,793 |
2021-04-16 | $80.99 | $81.23 | $80.99 | $81.11 | $79.32 | 2,608 |
2021-04-15 | $80.84 | $81.02 | $80.83 | $80.85 | $79.07 | 1,776 |
2021-04-14 | $80.67 | $80.67 | $80.22 | $80.22 | $78.45 | 1,802 |
2021-04-13 | $79.61 | $80.00 | $79.61 | $79.94 | $78.17 | 4,285 |
2021-04-12 | $79.55 | $79.57 | $79.47 | $79.54 | $77.78 | 2,936 |
2021-04-09 | $79.96 | $80.07 | $79.91 | $80.04 | $78.27 | 3,187 |
2021-04-08 | $80.80 | $81.07 | $80.79 | $80.82 | $79.03 | 3,946 |
2021-04-07 | $80.10 | $80.13 | $79.87 | $79.91 | $78.15 | 4,862 |
2021-04-06 | $81.19 | $81.55 | $81.19 | $81.24 | $79.45 | 3,628 |
2021-04-05 | $80.86 | $81.10 | $80.71 | $80.81 | $79.03 | 8,539 |
2021-04-01 | $80.64 | $80.87 | $80.45 | $80.45 | $78.67 | 3,526 |
2021-03-31 | $79.27 | $79.73 | $79.27 | $79.55 | $77.79 | 45,509 |
2021-03-30 | $78.98 | $79.56 | $78.98 | $79.32 | $77.57 | 5,632 |
2021-03-29 | $80.45 | $80.45 | $78.61 | $78.95 | $77.20 | 3,436 |
2021-03-26 | $78.82 | $79.22 | $77.84 | $79.22 | $77.48 | 2,998 |
2021-03-25 | $77.79 | $77.85 | $77.34 | $77.64 | $75.92 | 1,955 |
2021-03-24 | $78.77 | $78.77 | $77.37 | $77.37 | $75.67 | 56,661 |
2021-03-23 | $79.72 | $79.97 | $79.29 | $79.31 | $77.56 | 27,843 |
2021-03-22 | $80.57 | $80.87 | $80.56 | $80.71 | $78.93 | 2,251 |
2021-03-19 | $80.10 | $80.65 | $79.96 | $80.65 | $78.87 | 6,483 |
2021-03-18 | $80.54 | $80.73 | $80.01 | $80.01 | $78.24 | 2,907 |
2021-03-17 | $80.22 | $81.30 | $79.95 | $81.17 | $79.38 | 2,780 |
2021-03-16 | $81.16 | $81.42 | $81.01 | $81.13 | $79.34 | 2,647 |
2021-03-15 | $80.36 | $80.73 | $80.20 | $80.73 | $78.94 | 4,282 |
2021-03-12 | $80.35 | $80.78 | $80.35 | $80.75 | $78.97 | 8,436 |
2021-03-11 | $81.37 | $82.30 | $81.37 | $82.26 | $80.44 | 1,840 |
2021-03-10 | $80.14 | $80.23 | $79.65 | $79.88 | $78.12 | 2,704 |
2021-03-09 | $79.44 | $80.44 | $79.44 | $80.32 | $78.54 | 2,328 |
2021-03-08 | $79.19 | $79.33 | $78.27 | $78.27 | $76.54 | 6,874 |
2021-03-05 | $80.23 | $80.79 | $79.53 | $80.72 | $78.94 | 3,448 |
2021-03-04 | $80.82 | $81.60 | $79.26 | $79.88 | $78.12 | 9,974 |
2021-03-03 | $82.56 | $82.56 | $81.69 | $81.77 | $79.97 | 7,766 |
2021-03-02 | $82.32 | $82.41 | $81.93 | $81.93 | $80.12 | 37,368 |
2021-03-01 | $82.16 | $82.96 | $82.16 | $82.73 | $80.90 | 7,048 |
2021-02-26 | $80.55 | $80.90 | $80.47 | $80.68 | $78.90 | 3,807 |
2021-02-25 | $83.51 | $83.51 | $81.48 | $81.61 | $79.81 | 2,724 |
2021-02-24 | $82.77 | $83.69 | $82.51 | $83.48 | $81.64 | 102,050 |
2021-02-23 | $83.27 | $84.23 | $83.09 | $84.03 | $82.17 | 23,544 |
2021-02-22 | $84.08 | $84.60 | $83.86 | $83.86 | $82.01 | 6,115 |
2021-02-19 | $86.25 | $86.58 | $86.15 | $86.19 | $84.29 | 4,962 |
2021-02-18 | $85.54 | $85.66 | $85.00 | $85.56 | $83.67 | 5,529 |
2021-02-17 | $86.93 | $87.16 | $86.91 | $87.02 | $85.10 | 87,090 |
2021-02-16 | $87.37 | $87.61 | $87.02 | $87.08 | $85.16 | 5,143 |
2021-02-12 | $86.49 | $87.05 | $86.49 | $86.85 | $84.93 | 3,337 |
2021-02-11 | $85.69 | $87.04 | $85.69 | $86.71 | $84.80 | 2,969 |
2021-02-10 | $86.35 | $86.46 | $85.78 | $85.91 | $84.02 | 5,573 |
2021-02-09 | $84.65 | $85.56 | $84.65 | $85.45 | $83.56 | 5,098 |
2021-02-08 | $84.47 | $84.71 | $84.44 | $84.59 | $82.72 | 5,215 |
2021-02-05 | $84.08 | $84.45 | $84.00 | $84.33 | $82.47 | 6,130 |
2021-02-04 | $83.50 | $83.83 | $83.49 | $83.83 | $81.98 | 5,917 |
2021-02-03 | $84.03 | $84.10 | $83.85 | $83.85 | $82.00 | 21,243 |
2021-02-02 | $83.27 | $83.54 | $83.27 | $83.45 | $81.60 | 3,007 |
2021-02-01 | $81.85 | $82.46 | $81.61 | $82.41 | $80.59 | 4,339 |
2021-01-29 | $80.93 | $80.93 | $79.92 | $80.08 | $78.31 | 7,850 |
2021-01-28 | $81.38 | $82.50 | $81.19 | $82.19 | $80.38 | 6,218 |
2021-01-27 | $82.28 | $82.45 | $81.62 | $81.62 | $79.82 | 3,591 |
2021-01-26 | $84.05 | $84.05 | $83.80 | $83.86 | $82.01 | 8,315 |
2021-01-25 | $85.31 | $85.31 | $84.27 | $84.57 | $82.70 | 4,495 |
2021-01-22 | $83.52 | $84.02 | $83.52 | $83.96 | $82.11 | 6,989 |
2021-01-21 | $84.73 | $84.73 | $84.26 | $84.66 | $82.79 | 5,700 |
2021-01-20 | $84.27 | $84.40 | $84.05 | $84.40 | $82.53 | 5,185 |
2021-01-19 | $83.00 | $83.00 | $82.59 | $82.75 | $80.92 | 4,964 |
2021-01-15 | $81.58 | $81.58 | $81.13 | $81.13 | $79.34 | 5,252 |
2021-01-14 | $84.85 | $84.85 | $82.32 | $82.32 | $80.50 | 5,641 |
2021-01-13 | $81.21 | $81.96 | $81.21 | $81.61 | $79.81 | 5,587 |
2021-01-12 | $81.28 | $81.46 | $81.22 | $81.45 | $79.65 | 4,158 |
2021-01-11 | $80.86 | $81.11 | $80.78 | $80.78 | $79.00 | 5,119 |
2021-01-08 | $80.97 | $81.71 | $80.59 | $81.71 | $79.91 | 7,995 |
2021-01-07 | $79.12 | $80.51 | $78.82 | $80.51 | $78.73 | 11,412 |
2021-01-06 | $78.76 | $79.62 | $78.55 | $78.55 | $76.81 | 22,639 |
2021-01-05 | $78.85 | $79.56 | $78.85 | $79.56 | $77.80 | 2,455 |
2021-01-04 | $78.55 | $78.59 | $77.52 | $77.74 | $76.02 | 5,559 |
2020-12-31 | $77.69 | $77.69 | $76.91 | $77.17 | $75.47 | 5,104 |
2020-12-30 | $77.28 | $77.54 | $77.28 | $77.40 | $75.69 | 2,737 |
2020-12-29 | $75.79 | $76.21 | $75.78 | $76.10 | $74.42 | 10,530 |
2020-12-28 | $75.30 | $75.30 | $75.01 | $75.03 | $73.38 | 3,652 |
2020-12-24 | $75.15 | $75.15 | $74.64 | $74.92 | $73.27 | 2,590 |
2020-12-23 | $75.43 | $75.50 | $75.43 | $75.49 | $73.82 | 135,152 |
2020-12-22 | $74.90 | $74.90 | $74.62 | $74.73 | $73.08 | 5,932 |
2020-12-21 | $74.87 | $75.34 | $74.67 | $75.22 | $73.56 | 3,640 |
2020-12-18 | $76.05 | $76.05 | $75.07 | $75.96 | $74.28 | 16,609 |
2020-12-17 | $76.89 | $76.95 | $76.74 | $76.95 | $74.50 | 2,210 |
2020-12-16 | $76.34 | $76.63 | $76.21 | $76.63 | $74.20 | 2,863 |
2020-12-15 | $75.68 | $76.09 | $75.68 | $76.09 | $73.67 | 4,374 |
2020-12-14 | $75.74 | $75.74 | $75.40 | $75.42 | $73.03 | 3,774 |
2020-12-11 | $75.73 | $75.90 | $75.71 | $75.71 | $73.31 | 7,995 |
2020-12-10 | $75.26 | $77.16 | $75.26 | $76.26 | $73.84 | 32,179 |
2020-12-09 | $76.35 | $76.35 | $75.35 | $75.47 | $73.08 | 2,925 |
2020-12-08 | $76.03 | $76.03 | $75.95 | $76.00 | $73.59 | 638 |
2020-12-07 | $75.90 | $76.14 | $75.90 | $75.94 | $73.53 | 8,231 |
2020-12-04 | $75.93 | $75.93 | $75.70 | $75.76 | $73.36 | 5,705 |
2020-12-03 | $75.41 | $75.41 | $75.06 | $75.06 | $72.68 | 2,285 |
2020-12-02 | $74.23 | $74.47 | $74.23 | $74.40 | $72.04 | 2,409 |
2020-12-01 | $73.86 | $74.50 | $73.86 | $74.28 | $71.92 | 7,508 |
2020-11-30 | $73.52 | $73.52 | $72.46 | $72.46 | $70.16 | 28,154 |
2020-11-27 | $74.82 | $74.91 | $74.71 | $74.79 | $72.42 | 1,805 |
2020-11-25 | $73.92 | $74.15 | $73.85 | $74.15 | $71.79 | 4,979 |
2020-11-24 | $74.42 | $74.74 | $74.40 | $74.70 | $72.33 | 1,509 |
2020-11-23 | $73.95 | $74.06 | $73.76 | $73.89 | $71.54 | 4,027 |
2020-11-20 | $73.48 | $73.70 | $73.48 | $73.70 | $71.36 | 2,134 |
2020-11-19 | $72.79 | $73.37 | $72.79 | $73.31 | $70.98 | 2,235 |
2020-11-18 | $73.61 | $73.61 | $73.18 | $73.18 | $70.86 | 2,770 |
2020-11-17 | $73.00 | $73.25 | $72.95 | $73.16 | $70.83 | 4,433 |
2020-11-16 | $73.23 | $73.69 | $73.22 | $73.32 | $70.99 | 3,989 |
2020-11-13 | $72.46 | $72.72 | $72.34 | $72.61 | $70.30 | 3,767 |
2020-11-12 | $72.19 | $72.58 | $71.55 | $71.69 | $69.41 | 6,968 |
2020-11-11 | $71.97 | $72.08 | $71.93 | $71.97 | $69.68 | 4,476 |
2020-11-10 | $72.04 | $72.04 | $71.29 | $71.44 | $69.17 | 5,149 |
2020-11-09 | $74.16 | $74.16 | $72.46 | $72.46 | $70.16 | 16,555 |
2020-11-06 | $71.82 | $72.38 | $71.82 | $72.28 | $69.98 | 6,766 |
2020-11-05 | $71.93 | $71.93 | $71.43 | $71.80 | $69.52 | 5,587 |
2020-11-04 | $70.42 | $70.80 | $70.42 | $70.48 | $68.25 | 1,312 |
2020-11-03 | $68.55 | $68.75 | $68.55 | $68.61 | $66.43 | 10,805 |
2020-11-02 | $68.42 | $68.44 | $68.16 | $68.40 | $66.23 | 2,464 |
2020-10-30 | $67.88 | $67.88 | $67.30 | $67.45 | $65.31 | 5,985 |
2020-10-29 | $68.10 | $68.73 | $67.60 | $68.62 | $66.44 | 16,552 |
2020-10-28 | $68.36 | $68.36 | $67.83 | $67.83 | $65.68 | 5,440 |
2020-10-27 | $68.97 | $69.37 | $68.97 | $69.27 | $67.07 | 2,248 |
2020-10-26 | $69.11 | $69.11 | $68.72 | $68.74 | $66.55 | 6,353 |
2020-10-23 | $69.25 | $69.47 | $69.04 | $69.47 | $67.26 | 10,978 |
2020-10-22 | $69.45 | $69.45 | $69.16 | $69.23 | $67.03 | 10,142 |
2020-10-21 | $69.26 | $69.52 | $69.07 | $69.28 | $67.08 | 9,060 |
2020-10-20 | $68.73 | $69.13 | $68.73 | $69.13 | $66.93 | 536 |
2020-10-19 | $68.68 | $68.68 | $68.02 | $68.20 | $66.03 | 1,481 |
2020-10-16 | $68.46 | $68.66 | $68.40 | $68.40 | $66.23 | 4,388 |
2020-10-15 | $67.63 | $68.25 | $67.63 | $68.24 | $66.07 | 6,015 |
2020-10-14 | $69.20 | $69.20 | $68.68 | $68.68 | $66.50 | 1,995 |
2020-10-13 | $68.86 | $69.15 | $68.85 | $69.14 | $66.95 | 1,867 |
2020-10-12 | $69.07 | $69.22 | $69.07 | $69.22 | $67.02 | 1,237 |
2020-10-09 | $68.30 | $68.60 | $68.30 | $68.56 | $66.38 | 1,164 |
2020-10-08 | $67.48 | $67.95 | $67.45 | $67.85 | $65.70 | 3,182 |
2020-10-07 | $67.36 | $67.52 | $67.22 | $67.44 | $65.30 | 2,776 |
2020-10-06 | $67.22 | $67.27 | $66.63 | $66.63 | $64.51 | 1,410 |
2020-10-05 | $66.26 | $66.72 | $66.25 | $66.61 | $64.50 | 2,530 |
2020-10-02 | $65.72 | $66.03 | $65.72 | $65.91 | $63.82 | 3,817 |
2020-10-01 | $66.52 | $66.55 | $66.30 | $66.55 | $64.44 | 806 |
2020-09-30 | $65.35 | $66.17 | $65.28 | $66.02 | $63.93 | 1,485 |
2020-09-29 | $64.81 | $65.18 | $64.81 | $65.08 | $63.01 | 4,174 |
2020-09-28 | $65.15 | $67.76 | $64.98 | $65.00 | $62.94 | 3,227 |
2020-09-25 | $63.54 | $64.29 | $63.54 | $64.29 | $62.25 | 1,209 |
2020-09-24 | $63.83 | $64.39 | $63.83 | $64.35 | $62.31 | 1,031 |
2020-09-23 | $65.41 | $65.41 | $64.66 | $64.66 | $62.61 | 807 |
2020-09-22 | $65.52 | $65.84 | $65.52 | $65.54 | $63.46 | 1,712 |
2020-09-21 | $65.40 | $65.94 | $65.40 | $65.94 | $63.85 | 2,564 |
2020-09-18 | $66.58 | $66.58 | $66.50 | $66.58 | $64.47 | 855 |
2020-09-17 | $66.48 | $66.98 | $66.48 | $66.98 | $64.85 | 598 |
2020-09-16 | $67.66 | $67.66 | $67.25 | $67.25 | $65.11 | 2,701 |
2020-09-15 | $67.42 | $67.52 | $67.34 | $67.34 | $65.20 | 885 |
2020-09-14 | $66.49 | $66.69 | $66.49 | $66.66 | $64.54 | 499 |
2020-09-11 | $65.84 | $65.84 | $65.47 | $65.48 | $63.40 | 1,481 |
2020-09-10 | $67.44 | $67.44 | $64.94 | $64.94 | $62.88 | 988 |
2020-09-09 | $66.06 | $66.06 | $66.04 | $66.04 | $63.95 | 816 |
2020-09-08 | $64.99 | $65.71 | $64.99 | $65.24 | $63.17 | 1,838 |
2020-09-04 | $65.50 | $66.26 | $65.50 | $66.26 | $64.15 | 820 |
2020-09-03 | $67.00 | $67.00 | $66.03 | $66.23 | $64.12 | 1,121 |
2020-09-02 | $67.39 | $67.39 | $67.39 | $67.39 | $65.25 | 600 |
2020-09-01 | $67.08 | $67.45 | $67.08 | $67.45 | $65.31 | 1,741 |
2020-08-31 | $66.40 | $66.42 | $66.40 | $66.42 | $64.31 | 483 |
2020-08-28 | $67.54 | $67.74 | $67.43 | $67.74 | $65.59 | 3,511 |
2020-08-27 | $67.41 | $67.48 | $67.15 | $67.21 | $65.08 | 6,167 |
2020-08-26 | $67.39 | $67.48 | $67.35 | $67.48 | $65.34 | 831 |
2020-08-25 | $67.25 | $67.25 | $67.25 | $67.25 | $65.12 | 1,282 |
2020-08-24 | $66.61 | $66.65 | $66.61 | $66.62 | $64.51 | 1,282 |
2020-08-21 | $65.35 | $66.02 | $65.35 | $65.96 | $63.86 | 11,411 |
2020-08-20 | $64.52 | $65.35 | $64.52 | $65.35 | $63.27 | 1,673 |
2020-08-19 | $66.02 | $66.29 | $65.82 | $65.82 | $63.73 | 6,695 |
2020-08-18 | $66.49 | $66.50 | $66.30 | $66.31 | $64.20 | 2,388 |
2020-08-17 | $66.24 | $66.43 | $66.23 | $66.43 | $64.32 | 17,646 |
2020-08-14 | $65.88 | $65.92 | $65.81 | $65.81 | $63.72 | 753 |
2020-08-13 | $66.16 | $66.21 | $65.67 | $65.89 | $63.80 | 1,536 |
2020-08-12 | $65.97 | $66.30 | $65.97 | $66.26 | $64.16 | 1,968 |
2020-08-11 | $65.33 | $65.33 | $65.33 | $65.33 | $63.25 | 134 |
2020-08-10 | $65.25 | $65.41 | $65.20 | $65.32 | $63.25 | 1,481 |
2020-08-07 | $65.16 | $65.29 | $65.16 | $65.29 | $63.22 | 988 |
2020-08-06 | $66.41 | $66.63 | $66.32 | $66.63 | $64.51 | 736 |
2020-08-05 | $66.51 | $66.51 | $66.41 | $66.41 | $64.30 | 322 |
2020-08-04 | $65.44 | $65.78 | $65.44 | $65.78 | $63.69 | 1,525 |
2020-08-03 | $65.01 | $65.24 | $65.01 | $65.24 | $63.17 | 547 |
2020-07-31 | $64.52 | $64.64 | $64.17 | $64.64 | $62.59 | 1,076 |
2020-07-30 | $64.91 | $64.95 | $64.60 | $64.95 | $62.89 | 1,318 |
2020-07-29 | $65.48 | $65.73 | $65.48 | $65.73 | $63.64 | 350 |
2020-07-28 | $64.81 | $64.81 | $64.59 | $64.59 | $62.54 | 1,319 |
2020-07-27 | $64.43 | $64.99 | $64.43 | $64.99 | $62.93 | 1,703 |
2020-07-24 | $63.62 | $64.12 | $63.46 | $64.11 | $62.07 | 8,911 |
2020-07-23 | $64.61 | $64.83 | $64.00 | $64.12 | $62.08 | 708 |
2020-07-22 | $64.92 | $64.92 | $64.50 | $64.73 | $62.67 | 905 |
2020-07-21 | $65.39 | $65.49 | $65.19 | $65.19 | $63.12 | 5,598 |
2020-07-20 | $64.01 | $64.39 | $64.01 | $64.39 | $62.34 | 2,175 |
2020-07-17 | $63.59 | $63.59 | $63.59 | $63.59 | $61.57 | 200 |
2020-07-16 | $63.04 | $63.24 | $62.79 | $63.24 | $61.23 | 1,336 |
2020-07-15 | $64.18 | $64.26 | $64.05 | $64.21 | $62.17 | 1,400 |
2020-07-14 | $63.40 | $64.12 | $63.39 | $64.12 | $62.08 | 3,578 |
2020-07-13 | $64.98 | $65.37 | $63.92 | $63.93 | $61.90 | 4,563 |
2020-07-10 | $64.26 | $64.45 | $64.26 | $64.45 | $62.40 | 543 |
2020-07-09 | $65.31 | $65.31 | $64.49 | $64.82 | $62.76 | 1,719 |
2020-07-08 | $64.02 | $64.78 | $64.02 | $64.77 | $62.71 | 5,337 |
2020-07-07 | $63.35 | $63.61 | $63.15 | $63.15 | $61.14 | 2,289 |
2020-07-06 | $63.83 | $64.03 | $63.80 | $64.03 | $62.00 | 2,181 |
2020-07-02 | $61.60 | $61.73 | $61.56 | $61.56 | $59.61 | 2,078 |
2020-07-01 | $59.92 | $60.19 | $59.92 | $60.18 | $58.27 | 1,093 |
2020-06-30 | $59.76 | $59.76 | $59.43 | $59.66 | $57.77 | 1,801 |
2020-06-29 | $59.45 | $59.66 | $59.40 | $59.66 | $57.77 | 974 |
2020-06-26 | $59.61 | $59.61 | $59.51 | $59.51 | $57.62 | 1,082 |
2020-06-25 | $59.86 | $60.01 | $59.86 | $60.01 | $58.10 | 1,101 |
2020-06-24 | $59.85 | $59.97 | $59.70 | $59.80 | $57.90 | 1,176 |
2020-06-23 | $60.68 | $60.89 | $60.68 | $60.70 | $58.77 | 5,338 |
2020-06-22 | $59.71 | $59.97 | $59.71 | $59.97 | $58.07 | 1,307 |
2020-06-19 | $59.86 | $59.86 | $59.34 | $59.42 | $57.53 | 1,090 |
2020-06-18 | $59.34 | $59.55 | $59.31 | $59.38 | $57.50 | 1,558 |
2020-06-17 | $59.28 | $59.47 | $59.28 | $59.32 | $57.44 | 2,037 |
2020-06-16 | $59.91 | $59.91 | $59.04 | $59.04 | $57.17 | 4,475 |
2020-06-15 | $57.27 | $58.55 | $57.27 | $58.38 | $56.53 | 5,657 |
2020-06-12 | $58.91 | $58.91 | $57.96 | $58.48 | $56.62 | 50,647 |
2020-06-11 | $58.58 | $58.58 | $57.50 | $57.50 | $55.67 | 6,043 |
2020-06-10 | $60.08 | $60.32 | $60.00 | $60.32 | $58.41 | 2,646 |
2020-06-09 | $59.51 | $59.99 | $59.51 | $59.86 | $57.96 | 5,584 |
2020-06-08 | $59.78 | $60.16 | $59.55 | $60.16 | $58.25 | 3,075 |
2020-06-05 | $60.17 | $60.17 | $59.83 | $59.91 | $58.01 | 2,575 |
2020-06-04 | $58.65 | $58.90 | $58.43 | $58.47 | $56.62 | 2,778 |
2020-06-03 | $58.60 | $59.16 | $58.60 | $59.16 | $57.28 | 1,184 |
2020-06-02 | $57.19 | $57.84 | $57.19 | $57.76 | $55.93 | 4,629 |
2020-06-01 | $54.55 | $56.27 | $54.55 | $56.27 | $54.48 | 1,356 |
2020-05-29 | $54.96 | $55.77 | $54.96 | $55.77 | $53.68 | 1,448 |
2020-05-28 | $55.22 | $55.53 | $54.79 | $54.82 | $52.76 | 3,701 |
2020-05-27 | $55.38 | $55.38 | $54.74 | $55.15 | $53.08 | 2,439 |
2020-05-26 | $55.43 | $55.63 | $55.09 | $55.09 | $53.03 | 4,010 |
2020-05-22 | $54.26 | $54.26 | $53.88 | $53.88 | $51.86 | 747 |
2020-05-21 | $55.29 | $55.30 | $54.93 | $55.06 | $53.00 | 961 |
2020-05-20 | $55.76 | $55.85 | $55.41 | $55.62 | $53.54 | 1,921 |
2020-05-19 | $55.29 | $55.39 | $55.11 | $55.12 | $53.06 | 2,664 |
2020-05-18 | $54.78 | $55.32 | $54.78 | $55.32 | $53.24 | 1,229 |
2020-05-15 | $53.54 | $53.65 | $53.32 | $53.55 | $51.54 | 6,721 |
2020-05-14 | $53.08 | $54.24 | $53.08 | $54.24 | $52.21 | 3,649 |
2020-05-13 | $54.76 | $54.76 | $53.92 | $54.04 | $52.01 | 3,077 |
2020-05-12 | $54.74 | $54.95 | $54.18 | $54.18 | $52.15 | 2,210 |
2020-05-11 | $54.50 | $54.55 | $54.45 | $54.51 | $52.46 | 1,102 |
2020-05-08 | $54.25 | $54.70 | $54.25 | $54.61 | $52.56 | 1,088 |
2020-05-07 | $53.69 | $53.70 | $53.56 | $53.68 | $51.67 | 1,371 |
2020-05-06 | $53.69 | $53.69 | $53.25 | $53.26 | $51.26 | 3,105 |
2020-05-05 | $53.65 | $53.83 | $53.51 | $53.51 | $51.51 | 4,621 |
2020-05-04 | $52.85 | $53.17 | $52.84 | $53.09 | $51.10 | 2,429 |
2020-05-01 | $53.48 | $53.48 | $52.42 | $52.51 | $50.54 | 5,471 |
2020-04-30 | $55.30 | $55.42 | $54.30 | $54.42 | $52.38 | 2,776 |
2020-04-29 | $54.89 | $55.50 | $54.89 | $55.50 | $53.42 | 4,478 |
2020-04-28 | $54.63 | $54.63 | $54.12 | $54.12 | $52.09 | 1,248 |
2020-04-27 | $53.58 | $53.95 | $53.58 | $53.95 | $51.93 | 2,611 |
2020-04-24 | $53.01 | $53.01 | $52.62 | $52.90 | $50.92 | 5,804 |
2020-04-23 | $53.68 | $53.77 | $53.10 | $53.10 | $51.11 | 11,200 |
2020-04-22 | $53.57 | $53.57 | $53.38 | $53.44 | $51.44 | 5,140 |
2020-04-21 | $52.55 | $52.55 | $52.25 | $52.31 | $50.35 | 773 |
2020-04-20 | $53.86 | $54.22 | $53.63 | $53.70 | $51.69 | 3,025 |
2020-04-17 | $54.45 | $54.45 | $54.08 | $54.19 | $52.16 | 823 |
2020-04-16 | $53.52 | $53.52 | $53.29 | $53.36 | $51.36 | 1,537 |
2020-04-15 | $53.00 | $53.21 | $52.84 | $52.99 | $51.00 | 8,855 |
2020-04-14 | $53.99 | $54.21 | $53.84 | $54.09 | $52.06 | 3,984 |
2020-04-13 | $52.91 | $52.94 | $52.46 | $52.94 | $50.96 | 2,011 |
2020-04-09 | $53.39 | $53.52 | $52.68 | $52.70 | $50.73 | 3,919 |
2020-04-08 | $52.75 | $52.96 | $52.75 | $52.84 | $50.86 | 2,302 |
2020-04-07 | $53.76 | $53.76 | $52.45 | $52.45 | $50.49 | 1,809 |
2020-04-06 | $51.20 | $52.04 | $51.19 | $52.03 | $50.08 | 942 |
2020-04-03 | $50.30 | $50.30 | $49.32 | $49.48 | $47.63 | 2,970 |
2020-04-02 | $49.84 | $50.39 | $49.66 | $50.39 | $48.51 | 624 |
2020-04-01 | $49.82 | $49.92 | $49.00 | $49.09 | $47.25 | 3,114 |
2020-03-31 | $51.55 | $51.56 | $51.04 | $51.04 | $49.13 | 6,146 |
2020-03-30 | $50.54 | $51.07 | $50.54 | $50.96 | $49.05 | 3,461 |
2020-03-27 | $50.41 | $50.98 | $50.11 | $50.23 | $48.35 | 12,988 |
2020-03-26 | $52.07 | $53.25 | $52.07 | $53.02 | $51.03 | 2,730 |
2020-03-25 | $50.02 | $51.94 | $50.02 | $51.50 | $49.57 | 4,185 |
2020-03-24 | $49.58 | $49.69 | $49.50 | $49.58 | $47.72 | 2,797 |
2020-03-23 | $46.69 | $47.03 | $45.76 | $46.52 | $44.78 | 2,444 |
2020-03-20 | $49.19 | $49.19 | $47.58 | $47.58 | $45.80 | 5,166 |
2020-03-19 | $46.49 | $47.40 | $46.45 | $46.81 | $45.06 | 7,554 |
2020-03-18 | $46.60 | $47.25 | $45.67 | $46.85 | $45.09 | 5,925 |
2020-03-17 | $48.90 | $50.68 | $48.83 | $50.68 | $48.78 | 2,504 |
2020-03-16 | $50.26 | $50.26 | $47.66 | $47.66 | $45.87 | 7,133 |
2020-03-13 | $55.27 | $55.27 | $52.42 | $54.55 | $52.50 | 5,797 |
2020-03-12 | $51.64 | $52.08 | $51.16 | $51.18 | $49.26 | 11,374 |
2020-03-11 | $57.51 | $57.51 | $56.59 | $56.59 | $54.47 | 308 |
2020-03-10 | $58.60 | $59.00 | $57.70 | $58.93 | $56.72 | 22,810 |
2020-03-09 | $54.59 | $56.90 | $54.50 | $56.38 | $54.27 | 3,892 |
2020-03-06 | $60.11 | $60.14 | $59.58 | $59.94 | $57.69 | 93,218 |
2020-03-05 | $61.79 | $61.79 | $61.00 | $61.14 | $58.85 | 1,028 |
2020-03-04 | $62.00 | $62.22 | $61.83 | $62.20 | $59.87 | 4,117 |
2020-03-03 | $61.72 | $61.72 | $61.12 | $61.17 | $58.88 | 15,037 |
2020-03-02 | $60.52 | $61.30 | $60.45 | $61.30 | $59.00 | 2,933 |
2020-02-28 | $58.91 | $59.97 | $58.49 | $59.97 | $57.72 | 5,343 |
2020-02-27 | $61.22 | $61.55 | $60.69 | $60.69 | $58.42 | 2,194 |
2020-02-26 | $62.43 | $62.43 | $61.90 | $61.90 | $59.58 | 261 |
2020-02-25 | $62.79 | $62.79 | $61.51 | $61.51 | $59.20 | 4,758 |
2020-02-24 | $61.56 | $62.02 | $61.51 | $61.69 | $59.38 | 19,938 |
2020-02-21 | $64.03 | $64.03 | $63.94 | $63.99 | $61.59 | 1,510 |
2020-02-20 | $64.90 | $64.90 | $64.09 | $64.35 | $61.94 | 10,077 |
2020-02-19 | $65.32 | $65.32 | $65.32 | $65.32 | $62.87 | 44 |
2020-02-18 | $64.95 | $64.96 | $64.87 | $64.87 | $62.44 | 1,175 |
2020-02-14 | $65.30 | $65.30 | $65.29 | $65.29 | $62.84 | 1,138 |
2020-02-13 | $65.45 | $65.48 | $65.29 | $65.29 | $62.84 | 1,288 |
2020-02-12 | $65.73 | $66.22 | $65.73 | $65.89 | $63.42 | 10,342 |
2020-02-11 | $65.16 | $65.45 | $65.02 | $65.12 | $62.68 | 6,294 |
2020-02-10 | $64.15 | $64.35 | $64.15 | $64.35 | $61.94 | 681 |
2020-02-07 | $64.01 | $64.15 | $63.87 | $63.87 | $61.48 | 11,910 |
2020-02-06 | $64.83 | $65.20 | $64.71 | $64.73 | $62.31 | 4,953 |
2020-02-05 | $64.61 | $64.91 | $64.61 | $64.68 | $62.26 | 3,143 |
2020-02-04 | $64.37 | $64.58 | $64.37 | $64.38 | $61.97 | 2,131 |
2020-02-03 | $62.30 | $62.83 | $62.30 | $62.72 | $60.37 | 3,114 |
2020-01-31 | $62.34 | $62.34 | $61.72 | $61.77 | $59.46 | 1,938 |
2020-01-30 | $62.73 | $63.07 | $62.45 | $63.07 | $60.71 | 2,456 |
2020-01-29 | $63.83 | $64.06 | $63.83 | $63.90 | $61.51 | 2,142 |
2020-01-28 | $63.20 | $63.67 | $63.20 | $63.67 | $61.28 | 2,722 |
2020-01-27 | $63.30 | $63.42 | $62.85 | $63.40 | $61.02 | 2,938 |
2020-01-24 | $65.26 | $65.26 | $65.26 | $65.26 | $62.82 | 36 |
2020-01-23 | $65.56 | $65.84 | $65.15 | $65.84 | $63.37 | 3,539 |
2020-01-22 | $66.55 | $66.55 | $66.36 | $66.36 | $63.87 | 2,234 |
2020-01-21 | $66.12 | $66.15 | $65.73 | $65.85 | $63.39 | 2,626 |
2020-01-17 | $67.28 | $67.28 | $67.13 | $67.26 | $64.74 | 1,736 |
2020-01-16 | $66.98 | $67.09 | $66.87 | $66.94 | $64.43 | 4,674 |
2020-01-15 | $66.98 | $66.98 | $66.66 | $66.68 | $64.18 | 1,881 |
2020-01-14 | $67.19 | $67.26 | $67.14 | $67.14 | $64.63 | 1,658 |
2020-01-13 | $67.01 | $67.47 | $66.89 | $67.42 | $64.90 | 2,696 |
2020-01-10 | $66.33 | $66.63 | $66.25 | $66.33 | $63.85 | 10,473 |
2020-01-09 | $66.00 | $66.09 | $66.00 | $66.09 | $63.62 | 185 |
2020-01-08 | $65.81 | $65.81 | $65.50 | $65.50 | $63.05 | 501 |
2020-01-07 | $65.34 | $65.52 | $65.32 | $65.42 | $62.96 | 1,717 |
2020-01-06 | $65.06 | $65.37 | $65.06 | $65.33 | $62.88 | 948 |
2020-01-03 | $65.70 | $65.96 | $65.59 | $65.59 | $63.13 | 1,335 |
2020-01-02 | $66.49 | $66.75 | $66.49 | $66.75 | $64.25 | 494 |
2019-12-31 | $65.59 | $65.63 | $65.18 | $65.59 | $63.13 | 92,361 |
2019-12-30 | $66.12 | $66.12 | $65.30 | $65.30 | $62.85 | 3,648 |
2019-12-27 | $65.92 | $65.96 | $65.88 | $65.88 | $63.41 | 782 |
2019-12-26 | $65.75 | $65.75 | $65.50 | $65.69 | $63.23 | 68,565 |
2019-12-24 | $65.32 | $65.34 | $65.21 | $65.21 | $62.77 | 906 |
2019-12-23 | $65.45 | $65.45 | $65.34 | $65.39 | $62.94 | 1,137 |
2019-12-20 | $65.44 | $65.44 | $65.19 | $65.30 | $62.85 | 2,120 |
2019-12-19 | $66.67 | $66.67 | $66.55 | $66.55 | $62.71 | 400 |
2019-12-18 | $66.66 | $66.68 | $66.66 | $66.68 | $62.82 | 667 |
2019-12-17 | $66.02 | $66.02 | $66.02 | $66.02 | $62.21 | 192 |
2019-12-16 | $65.78 | $65.78 | $65.64 | $65.64 | $61.84 | 222 |
2019-12-13 | $65.19 | $65.19 | $65.00 | $65.09 | $61.33 | 655 |
2019-12-12 | $64.35 | $64.88 | $64.35 | $64.82 | $61.08 | 79,955 |
2019-12-11 | $63.40 | $63.65 | $63.37 | $63.65 | $59.98 | 9,806 |
2019-12-10 | $62.95 | $63.00 | $62.95 | $62.95 | $59.31 | 36,505 |
2019-12-09 | $63.13 | $63.13 | $62.85 | $62.85 | $59.22 | 44,617 |
2019-12-06 | $63.11 | $63.26 | $62.98 | $63.21 | $59.56 | 3,587 |
2019-12-05 | $62.55 | $62.79 | $62.37 | $62.79 | $59.16 | 9,622 |
2019-12-04 | $62.35 | $62.44 | $62.33 | $62.44 | $58.83 | 594 |
2019-12-03 | $61.45 | $61.92 | $61.44 | $61.92 | $58.34 | 6,572 |
2019-12-02 | $62.45 | $62.45 | $62.09 | $62.18 | $58.59 | 24,206 |
2019-11-29 | $62.56 | $62.56 | $62.39 | $62.39 | $58.78 | 1,667 |
2019-11-27 | $63.08 | $63.32 | $63.00 | $63.32 | $59.67 | 1,191 |
2019-11-26 | $63.02 | $63.28 | $62.95 | $63.28 | $59.63 | 86,257 |
2019-11-25 | $63.46 | $63.63 | $63.45 | $63.62 | $59.95 | 3,569 |
2019-11-22 | $62.86 | $62.86 | $62.84 | $62.84 | $59.21 | 200 |
2019-11-21 | $62.81 | $62.81 | $62.81 | $62.81 | $59.18 | 811 |
2019-11-20 | $62.93 | $62.93 | $62.93 | $62.93 | $59.30 | 82 |
2019-11-19 | $63.29 | $63.35 | $63.29 | $63.30 | $59.64 | 1,462 |
2019-11-18 | $63.40 | $63.44 | $63.11 | $63.11 | $59.47 | 3,240 |
2019-11-15 | $63.14 | $63.15 | $63.13 | $63.13 | $59.48 | 435 |
2019-11-14 | $62.52 | $62.52 | $62.52 | $62.52 | $58.91 | 147 |
2019-11-13 | $62.30 | $62.52 | $62.30 | $62.50 | $58.89 | 605 |
2019-11-12 | $62.97 | $62.97 | $62.97 | $62.97 | $59.33 | 175 |
2019-11-11 | $62.96 | $63.52 | $62.96 | $63.42 | $59.76 | 1,485 |
2019-11-08 | $63.75 | $63.75 | $63.60 | $63.73 | $60.05 | 319 |
2019-11-07 | $64.33 | $64.66 | $64.33 | $64.38 | $60.66 | 265 |
2019-11-06 | $64.15 | $64.15 | $63.97 | $63.97 | $60.27 | 376 |
2019-11-05 | $64.04 | $64.04 | $64.03 | $64.03 | $60.33 | 380 |
2019-11-04 | $63.98 | $63.98 | $63.69 | $63.69 | $60.01 | 875 |
2019-11-01 | $62.95 | $62.99 | $62.95 | $62.97 | $59.33 | 2,636 |
2019-10-31 | $62.28 | $62.30 | $62.26 | $62.26 | $58.67 | 737 |
2019-10-30 | $62.25 | $62.64 | $62.25 | $62.64 | $59.02 | 350 |
2019-10-29 | $62.37 | $62.63 | $62.37 | $62.63 | $59.01 | 449 |
2019-10-28 | $62.85 | $62.97 | $62.85 | $62.97 | $59.33 | 129 |
2019-10-25 | $62.37 | $62.37 | $62.29 | $62.29 | $58.69 | 736 |
2019-10-24 | $62.09 | $62.09 | $62.09 | $62.09 | $58.51 | 89 |
2019-10-23 | $61.92 | $61.92 | $61.90 | $61.90 | $58.32 | 262 |
2019-10-22 | $62.16 | $62.16 | $61.94 | $61.94 | $58.36 | 515 |
2019-10-21 | $61.63 | $61.83 | $61.63 | $61.83 | $58.26 | 328 |
2019-10-18 | $61.48 | $61.60 | $61.36 | $61.36 | $57.82 | 2,775 |
2019-10-17 | $61.75 | $61.75 | $61.75 | $61.75 | $58.18 | 53 |
2019-10-16 | $61.47 | $61.61 | $61.47 | $61.61 | $58.05 | 563 |
2019-10-15 | $61.39 | $61.39 | $61.29 | $61.29 | $57.75 | 359 |
2019-10-14 | $60.83 | $60.83 | $60.83 | $60.83 | $57.32 | 104 |
2019-10-11 | $61.16 | $61.16 | $60.60 | $60.80 | $57.29 | 1,370 |
2019-10-10 | $60.09 | $60.18 | $60.09 | $60.18 | $56.70 | 162 |
2019-10-09 | $59.60 | $59.73 | $59.60 | $59.61 | $56.17 | 1,115 |
2019-10-08 | $59.30 | $59.30 | $59.13 | $59.13 | $55.71 | 483 |
2019-10-07 | $59.48 | $59.49 | $59.48 | $59.49 | $56.05 | 554 |
2019-10-04 | $60.00 | $60.00 | $60.00 | $60.00 | $56.54 | 2 |
2019-10-03 | $59.16 | $59.66 | $59.16 | $59.59 | $56.15 | 442 |
2019-10-02 | $59.07 | $59.07 | $58.93 | $58.93 | $55.53 | 490 |
2019-10-01 | $59.40 | $59.40 | $59.39 | $59.39 | $55.96 | 383 |
2019-09-30 | $59.86 | $59.86 | $59.81 | $59.81 | $56.36 | 2,357 |
2019-09-27 | $60.28 | $60.28 | $59.40 | $59.47 | $56.03 | 728 |
2019-09-26 | $60.35 | $60.35 | $60.35 | $60.35 | $56.86 | 0 |
2019-09-25 | $59.97 | $60.38 | $59.91 | $60.34 | $56.86 | 1,255 |
2019-09-24 | $60.44 | $60.52 | $60.29 | $60.32 | $56.83 | 30,981 |
2019-09-23 | $60.67 | $60.85 | $60.67 | $60.85 | $57.34 | 1,530 |
2019-09-20 | $60.83 | $60.83 | $60.83 | $60.83 | $57.32 | 0 |
2019-09-19 | $60.89 | $60.89 | $60.83 | $60.83 | $57.32 | 743 |
2019-09-18 | $60.69 | $60.92 | $60.64 | $60.92 | $57.40 | 2,141 |
2019-09-17 | $60.95 | $61.19 | $60.89 | $61.19 | $57.65 | 309 |
2019-09-16 | $61.36 | $61.38 | $61.14 | $61.24 | $57.70 | 759 |
2019-09-13 | $61.65 | $61.65 | $61.65 | $61.65 | $58.08 | 21 |
2019-09-12 | $61.42 | $61.42 | $61.42 | $61.42 | $57.87 | 79 |
2019-09-11 | $61.00 | $61.00 | $60.81 | $60.94 | $57.42 | 1,490 |
2019-09-10 | $60.45 | $60.66 | $60.45 | $60.57 | $57.07 | 2,555 |
2019-09-09 | $60.62 | $60.80 | $60.62 | $60.66 | $57.16 | 5,290 |
2019-09-06 | $60.32 | $60.32 | $60.32 | $60.32 | $56.84 | 100 |
2019-09-05 | $60.20 | $60.23 | $60.20 | $60.22 | $56.74 | 1,377 |
2019-09-04 | $59.34 | $59.72 | $59.10 | $59.46 | $56.03 | 20,502 |
2019-09-03 | $58.23 | $58.61 | $58.23 | $58.37 | $55.00 | 21,955 |
2019-08-30 | $58.77 | $58.85 | $58.72 | $58.85 | $55.45 | 1,451 |
2019-08-29 | $58.41 | $58.41 | $58.41 | $58.41 | $55.04 | 66 |
2019-08-28 | $58.02 | $58.03 | $58.01 | $58.02 | $54.67 | 1,393 |
2019-08-27 | $57.93 | $58.03 | $57.80 | $57.80 | $54.46 | 60,911 |
2019-08-26 | $57.69 | $57.73 | $57.52 | $57.63 | $54.30 | 5,192 |
2019-08-23 | $58.18 | $58.18 | $57.26 | $57.26 | $53.95 | 266 |
2019-08-22 | $58.19 | $58.19 | $58.19 | $58.19 | $54.83 | 30 |
2019-08-21 | $58.95 | $58.95 | $58.93 | $58.93 | $55.52 | 272 |
2019-08-20 | $58.51 | $58.71 | $58.51 | $58.60 | $55.21 | 754 |
2019-08-19 | $58.53 | $58.53 | $58.45 | $58.45 | $55.07 | 295 |
2019-08-16 | $57.90 | $58.30 | $57.79 | $58.30 | $54.93 | 2,512 |
2019-08-15 | $57.40 | $57.43 | $57.40 | $57.43 | $54.11 | 789 |
2019-08-14 | $57.12 | $57.14 | $56.98 | $56.98 | $53.69 | 10,647 |
2019-08-13 | $58.83 | $58.86 | $57.86 | $58.64 | $55.26 | 11,404 |
2019-08-12 | $57.86 | $57.86 | $57.86 | $57.86 | $54.52 | 83 |
2019-08-09 | $58.77 | $58.77 | $58.56 | $58.56 | $55.18 | 105 |
2019-08-08 | $58.79 | $59.09 | $58.79 | $59.09 | $55.68 | 270 |
2019-08-07 | $58.29 | $58.42 | $58.14 | $58.42 | $55.05 | 4,994 |
2019-08-06 | $58.18 | $58.18 | $58.18 | $58.18 | $54.82 | 9 |
2019-08-05 | $58.11 | $58.11 | $57.35 | $57.35 | $54.04 | 6,296 |
2019-08-02 | $59.54 | $59.54 | $59.54 | $59.54 | $56.10 | 97 |
2019-08-01 | $60.20 | $60.20 | $60.18 | $60.18 | $56.70 | 139 |
2019-07-31 | $62.07 | $62.07 | $61.27 | $61.27 | $57.73 | 980 |
2019-07-30 | $62.00 | $62.11 | $62.00 | $62.08 | $58.49 | 2,383 |
2019-07-29 | $62.34 | $62.49 | $62.19 | $62.45 | $58.84 | 54,584 |
2019-07-26 | $62.58 | $62.58 | $62.58 | $62.58 | $58.96 | 1 |
2019-07-25 | $62.65 | $62.65 | $62.33 | $62.41 | $58.81 | 6,231 |
2019-07-24 | $62.95 | $63.01 | $62.86 | $63.01 | $59.37 | 2,887 |
2019-07-23 | $62.76 | $62.86 | $62.75 | $62.81 | $59.19 | 127,572 |
2019-07-22 | $62.82 | $62.82 | $62.73 | $62.73 | $59.11 | 1,324 |
2019-07-19 | $63.03 | $63.04 | $62.74 | $62.74 | $59.11 | 557 |
2019-07-18 | $62.76 | $63.03 | $62.66 | $63.03 | $59.39 | 1,981 |
2019-07-17 | $62.73 | $62.73 | $62.57 | $62.65 | $59.03 | 1,335 |
2019-07-16 | $62.87 | $62.91 | $62.77 | $62.87 | $59.24 | 1,460 |
2019-07-15 | $62.77 | $62.90 | $62.75 | $62.81 | $59.18 | 2,419 |
2019-07-12 | $62.49 | $62.52 | $62.49 | $62.52 | $58.91 | 337 |
2019-07-11 | $62.47 | $62.59 | $62.47 | $62.47 | $58.87 | 898 |
2019-07-10 | $62.65 | $62.65 | $62.56 | $62.56 | $58.95 | 1,557 |
2019-07-09 | $61.98 | $61.98 | $61.98 | $61.98 | $58.40 | 127 |
2019-07-08 | $62.23 | $62.25 | $62.07 | $62.12 | $58.54 | 460 |
2019-07-05 | $62.61 | $62.61 | $62.61 | $62.61 | $58.99 | 0 |
2019-07-03 | $62.89 | $62.89 | $62.89 | $62.89 | $59.26 | 54 |
2019-07-02 | $63.05 | $63.05 | $63.05 | $63.05 | $59.41 | 63 |
2019-07-01 | $63.00 | $63.23 | $63.00 | $63.23 | $59.58 | 207 |
2019-06-28 | $62.57 | $62.57 | $62.57 | $62.57 | $58.96 | 61 |
2019-06-27 | $62.62 | $62.62 | $62.62 | $62.62 | $59.00 | 11 |
2019-06-26 | $62.32 | $62.34 | $62.32 | $62.34 | $58.74 | 179 |
2019-06-25 | $61.80 | $61.80 | $61.68 | $61.68 | $58.11 | 423 |
2019-06-24 | $62.33 | $62.40 | $62.33 | $62.40 | $58.79 | 631 |
2019-06-21 | $62.41 | $62.41 | $62.41 | $62.41 | $58.81 | 80 |
2019-06-20 | $62.77 | $62.77 | $62.69 | $62.69 | $59.06 | 100 |
2019-06-19 | $61.27 | $61.79 | $61.27 | $61.79 | $58.22 | 154 |
2019-06-18 | $61.22 | $61.22 | $61.22 | $61.22 | $57.69 | 42 |
2019-06-17 | $59.84 | $59.84 | $59.84 | $59.84 | $56.38 | 7 |
2019-06-14 | $59.73 | $59.73 | $59.73 | $59.73 | $56.28 | 1 |
2019-06-13 | $60.25 | $60.25 | $60.25 | $60.25 | $56.77 | 20 |
2019-06-12 | $60.26 | $60.32 | $60.18 | $60.32 | $56.83 | 2,159 |
2019-06-11 | $61.15 | $61.15 | $61.04 | $61.04 | $57.51 | 1,532 |
2019-06-10 | $60.47 | $60.47 | $60.47 | $60.47 | $56.98 | 80 |
2019-06-07 | $59.87 | $59.87 | $59.87 | $59.87 | $56.42 | 34 |
2019-06-06 | $59.31 | $59.41 | $59.13 | $59.35 | $55.92 | 2,259 |
2019-06-05 | $59.81 | $59.81 | $59.28 | $59.30 | $55.88 | 1,260 |
2019-06-04 | $59.57 | $59.73 | $59.57 | $59.73 | $56.28 | 554 |
2019-06-03 | $59.65 | $59.65 | $59.63 | $59.63 | $56.18 | 1,352 |
2019-05-31 | $58.75 | $59.18 | $58.75 | $59.18 | $55.50 | 106 |
2019-05-30 | $59.08 | $59.13 | $59.00 | $59.05 | $55.38 | 4,573 |
2019-05-29 | $58.60 | $58.60 | $58.60 | $58.60 | $54.96 | 6 |
2019-05-28 | $58.34 | $58.34 | $58.34 | $58.34 | $54.72 | 8 |
2019-05-24 | $58.43 | $58.43 | $58.36 | $58.36 | $54.73 | 205 |
2019-05-23 | $58.28 | $58.28 | $58.02 | $58.17 | $54.55 | 3,175 |
2019-05-22 | $59.07 | $59.09 | $58.92 | $59.00 | $55.33 | 1,031 |
2019-05-21 | $58.92 | $59.21 | $58.83 | $59.21 | $55.53 | 3,562 |
2019-05-20 | $58.67 | $58.67 | $58.47 | $58.60 | $54.96 | 2,057 |
2019-05-17 | $59.19 | $59.32 | $58.98 | $58.98 | $55.31 | 4,265 |
2019-05-16 | $60.55 | $60.55 | $60.09 | $60.09 | $56.35 | 648 |
2019-05-15 | $60.48 | $60.49 | $60.44 | $60.44 | $56.69 | 671 |
2019-05-14 | $60.26 | $60.26 | $60.26 | $60.26 | $56.51 | 30 |
2019-05-13 | $59.51 | $59.51 | $59.49 | $59.49 | $55.79 | 116,703 |
2019-05-10 | $60.83 | $61.42 | $60.83 | $61.42 | $57.60 | 421 |
2019-05-09 | $61.07 | $61.07 | $61.07 | $61.07 | $57.28 | 89 |
2019-05-08 | $62.00 | $62.22 | $62.00 | $62.05 | $58.19 | 290 |
2019-05-07 | $62.11 | $62.11 | $61.77 | $61.91 | $58.06 | 826 |
2019-05-06 | $63.15 | $63.15 | $63.15 | $63.15 | $59.22 | 58 |
2019-05-03 | $64.40 | $64.40 | $64.40 | $64.40 | $60.39 | 116 |
2019-05-02 | $63.69 | $63.75 | $63.61 | $63.75 | $59.78 | 2,108 |
2019-05-01 | $64.15 | $64.15 | $63.66 | $63.66 | $59.71 | 383 |
2019-04-30 | $63.50 | $63.93 | $63.50 | $63.93 | $59.96 | 473 |
2019-04-29 | $64.06 | $64.06 | $64.06 | $64.06 | $60.08 | 21 |
2019-04-26 | $63.76 | $63.76 | $63.76 | $63.76 | $59.80 | 4 |
2019-04-25 | $63.59 | $63.59 | $63.59 | $63.59 | $59.63 | 4 |
2019-04-24 | $63.84 | $63.85 | $63.16 | $63.62 | $59.67 | 5,095 |
2019-04-23 | $64.22 | $64.59 | $64.22 | $64.51 | $60.50 | 355 |
2019-04-22 | $64.20 | $64.34 | $64.20 | $64.33 | $60.34 | 3,835 |
2019-04-18 | $64.68 | $64.84 | $64.59 | $64.84 | $60.81 | 830 |
2019-04-17 | $64.74 | $64.86 | $64.74 | $64.86 | $60.83 | 331 |
2019-04-16 | $64.54 | $64.67 | $64.54 | $64.67 | $60.65 | 295 |
2019-04-15 | $64.57 | $64.57 | $64.15 | $64.15 | $60.16 | 14,059 |
2019-04-12 | $64.66 | $64.71 | $64.55 | $64.67 | $60.65 | 2,825 |
2019-04-11 | $64.27 | $64.35 | $63.93 | $64.01 | $60.04 | 154,746 |
2019-04-10 | $64.76 | $64.76 | $64.76 | $64.76 | $60.74 | 52 |
2019-04-09 | $64.44 | $64.44 | $64.44 | $64.44 | $60.43 | 90 |
2019-04-08 | $64.09 | $64.53 | $64.09 | $64.53 | $60.52 | 322 |
2019-04-05 | $64.58 | $64.58 | $64.58 | $64.58 | $60.56 | 3 |
2019-04-04 | $63.90 | $64.00 | $63.90 | $64.00 | $60.03 | 112 |
2019-04-03 | $63.20 | $63.79 | $63.20 | $63.79 | $59.83 | 171 |
2019-04-02 | $63.21 | $63.21 | $63.21 | $63.21 | $59.28 | 33 |
2019-04-01 | $63.41 | $63.41 | $63.41 | $63.41 | $59.47 | 99 |
2019-03-29 | $62.46 | $62.46 | $62.41 | $62.46 | $58.58 | 603 |
2019-03-28 | $61.43 | $61.78 | $61.37 | $61.71 | $57.88 | 9,003 |
2019-03-27 | $61.37 | $61.40 | $61.37 | $61.40 | $57.58 | 218 |
2019-03-26 | $62.08 | $62.08 | $61.92 | $61.92 | $58.07 | 559 |
2019-03-25 | $61.61 | $61.72 | $61.59 | $61.60 | $57.77 | 5,461 |
2019-03-22 | $61.68 | $61.68 | $61.68 | $61.68 | $57.85 | 41 |
2019-03-21 | $63.39 | $63.39 | $63.34 | $63.34 | $59.40 | 254 |
2019-03-20 | $63.22 | $63.22 | $63.22 | $63.22 | $59.29 | 95 |
2019-03-19 | $63.06 | $63.06 | $63.06 | $63.06 | $59.14 | 294 |
2019-03-18 | $62.86 | $63.06 | $62.84 | $63.06 | $59.14 | 364 |
2019-03-15 | $62.51 | $62.51 | $62.51 | $62.51 | $58.62 | 21 |
2019-03-14 | $61.54 | $61.78 | $61.54 | $61.78 | $57.94 | 312 |
2019-03-13 | $62.09 | $62.15 | $62.09 | $62.15 | $58.29 | 420 |
2019-03-12 | $62.22 | $62.22 | $61.95 | $62.21 | $58.34 | 5,300 |
2019-03-11 | $61.02 | $61.79 | $61.02 | $61.78 | $57.94 | 681 |
2019-03-08 | $60.82 | $60.82 | $60.23 | $60.62 | $56.85 | 36,080 |
2019-03-07 | $60.97 | $61.12 | $60.97 | $61.12 | $57.32 | 534 |
2019-03-06 | $62.17 | $62.17 | $62.17 | $62.17 | $58.30 | 7 |
2019-03-05 | $62.41 | $62.41 | $62.41 | $62.41 | $58.53 | 8 |
2019-03-04 | $61.86 | $61.86 | $61.86 | $61.86 | $58.02 | 12 |
2019-03-01 | $61.88 | $61.88 | $61.88 | $61.88 | $58.04 | 4 |
2019-02-28 | $62.04 | $62.04 | $61.88 | $61.88 | $58.03 | 1,253 |
2019-02-27 | $62.65 | $62.65 | $62.56 | $62.56 | $58.67 | 159 |
2019-02-26 | $63.11 | $63.11 | $63.11 | $63.11 | $59.19 | 0 |
2019-02-25 | $63.25 | $63.25 | $63.18 | $63.18 | $59.25 | 182 |
2019-02-22 | $62.53 | $62.53 | $62.53 | $62.53 | $58.64 | 3 |
2019-02-21 | $61.90 | $61.90 | $61.75 | $61.75 | $57.92 | 100 |
2019-02-20 | $61.90 | $61.90 | $61.90 | $61.90 | $58.05 | 3 |
2019-02-19 | $60.85 | $61.57 | $60.85 | $61.57 | $57.74 | 3,484 |
2019-02-15 | $61.21 | $61.21 | $61.19 | $61.19 | $57.38 | 160 |
2019-02-14 | $61.08 | $61.32 | $60.98 | $61.32 | $57.51 | 7,491 |
2019-02-13 | $61.57 | $61.57 | $61.17 | $61.29 | $57.48 | 272 |
2019-02-12 | $61.71 | $61.71 | $61.71 | $61.71 | $57.87 | 27 |
2019-02-11 | $61.29 | $61.29 | $61.17 | $61.17 | $57.37 | 425 |
2019-02-08 | $61.26 | $61.26 | $61.26 | $61.26 | $57.45 | 26 |
2019-02-07 | $61.95 | $61.95 | $61.40 | $61.58 | $57.75 | 27,803 |
2019-02-06 | $62.24 | $62.24 | $62.24 | $62.24 | $58.37 | 463 |
2019-02-05 | $62.90 | $62.90 | $62.90 | $62.90 | $58.99 | 142 |
2019-02-04 | $62.07 | $62.31 | $62.07 | $62.21 | $58.34 | 275 |
2019-02-01 | $62.08 | $62.12 | $62.08 | $62.12 | $58.26 | 574 |
2019-01-31 | $62.38 | $62.49 | $62.38 | $62.41 | $58.53 | 1,115 |
2019-01-30 | $61.10 | $61.90 | $61.10 | $61.89 | $58.04 | 641 |
2019-01-29 | $60.77 | $60.78 | $60.74 | $60.78 | $57.00 | 3,387 |
2019-01-28 | $60.46 | $60.60 | $60.36 | $60.60 | $56.83 | 344 |
2019-01-25 | $61.20 | $61.20 | $61.20 | $61.20 | $57.39 | 94 |
2019-01-24 | $60.35 | $60.35 | $60.35 | $60.35 | $56.60 | 50 |
2019-01-23 | $59.78 | $59.78 | $59.78 | $59.78 | $56.06 | 33 |
2019-01-22 | $59.50 | $59.50 | $59.17 | $59.29 | $55.60 | 1,346 |
2019-01-18 | $59.89 | $60.35 | $59.89 | $60.35 | $56.60 | 852 |
2019-01-17 | $59.69 | $59.89 | $59.69 | $59.87 | $56.15 | 4,742 |
2019-01-16 | $59.16 | $59.16 | $59.16 | $59.16 | $55.48 | 1 |
2019-01-15 | $59.15 | $59.16 | $59.15 | $59.16 | $55.48 | 265 |
2019-01-14 | $58.50 | $58.89 | $58.50 | $58.69 | $55.05 | 1,865 |
2019-01-11 | $59.01 | $59.13 | $59.01 | $59.13 | $55.45 | 696 |
2019-01-10 | $59.04 | $59.53 | $59.04 | $59.53 | $55.83 | 605 |
2019-01-09 | $58.97 | $59.13 | $58.94 | $59.13 | $55.46 | 31,023 |
2019-01-08 | $57.91 | $58.03 | $57.77 | $58.03 | $54.43 | 948 |
2019-01-07 | $57.89 | $57.89 | $57.89 | $57.89 | $54.29 | 125 |
2019-01-04 | $56.90 | $57.80 | $56.90 | $57.80 | $54.20 | 315 |
2019-01-03 | $56.08 | $56.08 | $56.03 | $56.03 | $52.54 | 303 |
2019-01-02 | $56.57 | $57.14 | $56.50 | $57.02 | $53.48 | 9,124 |
2018-12-31 | $56.89 | $57.08 | $56.78 | $56.78 | $53.25 | 71,138 |
2018-12-28 | $56.82 | $56.91 | $56.82 | $56.89 | $53.35 | 954 |
2018-12-27 | $55.96 | $56.11 | $55.63 | $56.10 | $52.61 | 5,120 |
2018-12-26 | $55.78 | $56.77 | $55.78 | $56.77 | $53.24 | 264 |
2018-12-24 | $56.05 | $56.05 | $55.85 | $55.85 | $52.38 | 600 |
2018-12-21 | $56.77 | $56.77 | $56.14 | $56.14 | $52.65 | 2,621 |
2018-12-20 | $57.89 | $57.89 | $57.65 | $57.65 | $53.14 | 246 |
2018-12-19 | $58.06 | $58.06 | $56.98 | $56.98 | $52.51 | 1,001 |
2018-12-18 | $58.32 | $58.32 | $57.88 | $57.88 | $53.35 | 3,233 |
2018-12-17 | $58.25 | $58.29 | $57.53 | $57.53 | $53.03 | 1,739 |
2018-12-14 | $58.40 | $58.47 | $58.35 | $58.35 | $53.78 | 391 |
2018-12-13 | $59.10 | $59.30 | $59.10 | $59.17 | $54.54 | 3,868 |
2018-12-12 | $59.23 | $59.23 | $58.89 | $58.89 | $54.28 | 502 |
2018-12-11 | $57.98 | $58.12 | $57.75 | $57.88 | $53.35 | 7,605 |
2018-12-10 | $57.95 | $57.95 | $57.62 | $57.62 | $53.11 | 186 |
2018-12-07 | $59.12 | $59.12 | $59.12 | $59.12 | $54.49 | 33 |
2018-12-06 | $58.90 | $59.12 | $58.86 | $59.12 | $54.49 | 812 |
2018-12-04 | $60.98 | $60.98 | $59.78 | $59.78 | $55.10 | 895 |
2018-12-03 | $61.13 | $61.13 | $61.13 | $61.13 | $56.34 | 491 |
2018-11-30 | $59.63 | $59.63 | $59.63 | $59.63 | $54.96 | 232 |
2018-11-29 | $60.15 | $60.34 | $60.02 | $60.02 | $55.32 | 2,855 |
2018-11-28 | $60.20 | $60.23 | $60.20 | $60.23 | $55.51 | 469 |
2018-11-27 | $59.28 | $59.28 | $58.90 | $58.90 | $54.29 | 675 |
2018-11-26 | $58.65 | $58.65 | $58.65 | $58.65 | $54.06 | 511 |
2018-11-23 | $57.51 | $57.51 | $57.51 | $57.51 | $53.01 | 41 |
2018-11-21 | $57.51 | $57.51 | $57.51 | $57.51 | $53.01 | 41 |
2018-11-20 | $58.31 | $58.31 | $57.49 | $57.51 | $53.01 | 1,807 |
2018-11-19 | $59.24 | $59.24 | $58.91 | $59.01 | $54.39 | 1,444 |
2018-11-16 | $59.11 | $59.87 | $58.35 | $59.78 | $55.10 | 7,314 |
2018-11-15 | $58.32 | $58.32 | $58.32 | $58.32 | $53.75 | 26 |
2018-11-14 | $58.64 | $58.64 | $58.32 | $58.32 | $53.75 | 464 |
2018-11-13 | $57.98 | $58.54 | $57.98 | $57.98 | $53.44 | 1,598 |
2018-11-12 | $59.85 | $59.85 | $59.85 | $59.85 | $55.16 | 184 |
2018-11-09 | $59.85 | $59.85 | $59.85 | $59.85 | $55.16 | 33 |
2018-11-08 | $59.85 | $59.85 | $59.85 | $59.85 | $55.16 | 240 |
2018-11-07 | $59.55 | $59.55 | $59.55 | $59.55 | $54.89 | 141 |
2018-11-06 | $59.95 | $60.29 | $59.54 | $59.55 | $54.89 | 1,985 |
2018-11-05 | $59.65 | $59.96 | $59.65 | $59.96 | $55.26 | 808 |
2018-11-02 | $59.21 | $59.21 | $59.21 | $59.21 | $54.57 | 2 |
2018-11-01 | $58.99 | $59.21 | $58.99 | $59.21 | $54.57 | 344 |
2018-10-31 | $56.69 | $56.69 | $56.69 | $56.69 | $52.25 | 589 |
2018-10-30 | $55.93 | $55.93 | $55.74 | $55.74 | $51.38 | 415 |
2018-10-29 | $55.92 | $55.92 | $55.92 | $55.92 | $51.54 | 426 |
2018-10-26 | $57.06 | $57.06 | $57.06 | $57.06 | $52.59 | 84 |
2018-10-25 | $57.06 | $57.06 | $57.06 | $57.06 | $52.59 | 34,300 |
2018-10-24 | $57.84 | $57.84 | $57.84 | $57.84 | $53.31 | 88 |
2018-10-23 | $57.25 | $57.84 | $57.25 | $57.84 | $53.31 | 905 |
2018-10-22 | $58.50 | $58.52 | $58.20 | $58.52 | $53.94 | 644 |
2018-10-19 | $57.90 | $57.90 | $57.90 | $57.90 | $53.37 | 132 |
2018-10-18 | $59.37 | $59.37 | $59.37 | $59.37 | $54.72 | 201 |
2018-10-17 | $58.87 | $59.49 | $58.71 | $59.37 | $54.72 | 2,602 |
2018-10-16 | $59.18 | $59.18 | $59.18 | $59.18 | $54.55 | 428 |
2018-10-15 | $58.13 | $58.13 | $58.13 | $58.13 | $53.58 | 132 |
2018-10-12 | $58.60 | $58.69 | $58.25 | $58.69 | $54.09 | 1,499 |
2018-10-11 | $57.83 | $57.83 | $57.10 | $57.48 | $52.98 | 9,543 |
2018-10-10 | $58.92 | $58.92 | $58.92 | $58.92 | $54.31 | 78 |
2018-10-09 | $58.69 | $59.09 | $58.65 | $58.92 | $54.31 | 1,091 |
2018-10-08 | $59.95 | $59.95 | $59.95 | $59.95 | $55.26 | 36 |
2018-10-05 | $60.02 | $60.02 | $59.95 | $59.95 | $55.26 | 500 |
2018-10-04 | $61.91 | $61.91 | $61.91 | $61.91 | $57.06 | 233 |
2018-10-03 | $61.91 | $61.91 | $61.91 | $61.91 | $57.06 | 42 |
2018-10-02 | $61.18 | $61.91 | $61.18 | $61.91 | $57.06 | 856 |
2018-10-01 | $62.75 | $62.75 | $62.50 | $62.50 | $57.61 | 1,448 |
2018-09-28 | $62.85 | $62.85 | $62.61 | $62.78 | $57.86 | 671 |
2018-09-27 | $63.29 | $63.63 | $63.29 | $63.44 | $58.47 | 148,422 |
2018-09-26 | $63.40 | $63.46 | $63.26 | $63.26 | $58.31 | 2,179 |
2018-09-25 | $62.56 | $62.72 | $62.56 | $62.68 | $57.77 | 1,457 |
2018-09-24 | $62.50 | $62.50 | $62.39 | $62.39 | $57.50 | 1,284 |
2018-09-21 | $63.22 | $63.22 | $63.10 | $63.10 | $58.16 | 348 |
2018-09-20 | $62.19 | $62.19 | $62.19 | $62.19 | $57.32 | 105 |
2018-09-19 | $62.19 | $62.19 | $62.19 | $62.19 | $57.32 | 400 |
2018-09-18 | $61.03 | $61.03 | $61.03 | $61.03 | $56.25 | 279 |
2018-09-17 | $61.03 | $61.03 | $61.03 | $61.03 | $56.25 | 200 |
2018-09-14 | $61.41 | $61.41 | $61.41 | $61.41 | $56.60 | 418 |
2018-09-13 | $60.55 | $60.55 | $60.55 | $60.55 | $55.81 | 46 |
2018-09-12 | $60.12 | $60.80 | $60.12 | $60.55 | $55.81 | 2,326 |
2018-09-11 | $60.16 | $60.16 | $59.99 | $60.02 | $55.32 | 1,043 |
2018-09-10 | $61.50 | $61.50 | $60.45 | $60.49 | $55.75 | 1,420 |
2018-09-07 | $61.20 | $61.20 | $61.20 | $61.20 | $56.41 | 33 |
2018-09-06 | $61.12 | $61.20 | $61.12 | $61.20 | $56.41 | 300 |
2018-09-05 | $63.28 | $63.28 | $63.28 | $63.28 | $58.32 | 50 |
2018-09-04 | $63.28 | $63.28 | $63.28 | $63.28 | $58.32 | 136 |
2018-08-31 | $62.82 | $63.32 | $62.82 | $63.28 | $58.32 | 2,471 |
2018-08-30 | $63.59 | $63.59 | $63.09 | $63.33 | $58.37 | 1,121 |
2018-08-29 | $64.45 | $64.57 | $64.18 | $64.57 | $59.52 | 1,511 |
2018-08-28 | $64.63 | $64.82 | $64.40 | $64.40 | $59.36 | 2,528 |
2018-08-27 | $64.75 | $64.85 | $64.75 | $64.85 | $59.77 | 491 |
2018-08-24 | $63.72 | $63.72 | $63.60 | $63.60 | $58.62 | 415 |
2018-08-23 | $62.90 | $62.90 | $62.89 | $62.89 | $57.97 | 1,069 |
2018-08-22 | $63.60 | $63.60 | $63.60 | $63.60 | $58.62 | 358 |
2018-08-21 | $61.88 | $61.88 | $61.88 | $61.88 | $57.03 | 27 |
2018-08-20 | $61.88 | $61.88 | $61.88 | $61.88 | $57.03 | 363 |
2018-08-17 | $61.88 | $61.88 | $61.88 | $61.88 | $57.03 | 128 |
2018-08-16 | $61.88 | $61.88 | $61.88 | $61.88 | $57.03 | 200 |
2018-08-15 | $61.50 | $61.50 | $61.50 | $61.50 | $56.68 | 253 |
2018-08-14 | $62.88 | $62.88 | $62.88 | $62.88 | $57.96 | 641 |
2018-08-13 | $62.90 | $62.90 | $62.90 | $62.90 | $57.98 | 419 |
2018-08-10 | $62.84 | $63.29 | $62.84 | $63.28 | $58.32 | 913 |
2018-08-09 | $65.73 | $65.73 | $64.00 | $64.00 | $58.99 | 1,813 |
2018-08-08 | $64.80 | $64.82 | $64.80 | $64.82 | $59.74 | 811 |
2018-08-07 | $65.39 | $65.39 | $65.16 | $65.16 | $60.06 | 944 |
2018-08-06 | $64.43 | $64.43 | $64.43 | $64.43 | $59.38 | 344 |
2018-08-03 | $64.86 | $64.97 | $64.86 | $64.97 | $59.88 | 963 |
2018-08-02 | $64.36 | $64.36 | $64.28 | $64.28 | $59.25 | 318 |
2018-08-01 | $65.53 | $65.53 | $65.53 | $65.53 | $60.40 | 649 |
2018-07-31 | $65.57 | $65.79 | $65.57 | $65.79 | $60.64 | 242 |
2018-07-30 | $65.62 | $65.62 | $65.51 | $65.51 | $60.38 | 541 |
2018-07-27 | $66.08 | $66.10 | $65.63 | $65.63 | $60.49 | 1,400 |
2018-07-26 | $62.95 | $62.95 | $62.95 | $62.95 | $58.02 | 68 |
2018-07-25 | $66.05 | $66.05 | $62.95 | $62.95 | $58.02 | 465 |
2018-07-24 | $64.61 | $65.47 | $64.61 | $65.14 | $60.04 | 1,484 |
2018-07-23 | $64.09 | $64.31 | $64.09 | $64.18 | $59.16 | 1,214 |
2018-07-20 | $64.56 | $64.84 | $64.47 | $64.84 | $59.76 | 2,615 |
2018-07-19 | $64.19 | $64.19 | $64.19 | $64.19 | $59.16 | 11 |
2018-07-18 | $64.19 | $64.19 | $64.19 | $64.19 | $59.16 | 111 |
2018-07-17 | $63.73 | $64.19 | $63.73 | $64.19 | $59.16 | 894 |
2018-07-16 | $64.03 | $64.03 | $64.03 | $64.03 | $59.01 | 358 |
2018-07-13 | $63.70 | $64.39 | $63.70 | $64.38 | $59.34 | 2,528 |
2018-07-12 | $63.52 | $63.52 | $63.52 | $63.52 | $58.55 | 3 |
2018-07-11 | $63.87 | $63.87 | $63.39 | $63.52 | $58.55 | 1,445 |
2018-07-10 | $64.38 | $64.53 | $64.25 | $64.53 | $59.48 | 2,534 |
2018-07-09 | $64.32 | $64.50 | $64.32 | $64.50 | $59.45 | 973 |
2018-07-06 | $63.50 | $63.89 | $63.50 | $63.89 | $58.89 | 871 |
2018-07-05 | $62.93 | $62.93 | $62.93 | $62.93 | $58.01 | 292 |
2018-07-03 | $63.03 | $63.03 | $63.03 | $63.03 | $58.09 | 251 |
2018-07-02 | $62.89 | $63.21 | $62.89 | $63.21 | $58.26 | 713 |
2018-06-29 | $62.28 | $62.28 | $62.28 | $62.28 | $57.40 | 104 |
2018-06-28 | $62.28 | $62.28 | $62.28 | $62.28 | $57.40 | 500 |
2018-06-27 | $63.70 | $63.70 | $62.13 | $62.13 | $57.26 | 6,898 |
2018-06-26 | $64.10 | $64.10 | $64.10 | $64.10 | $59.08 | 203 |
2018-06-25 | $64.44 | $64.44 | $64.44 | $64.44 | $59.39 | 42 |
2018-06-22 | $64.44 | $64.44 | $64.44 | $64.44 | $59.39 | 626 |
2018-06-21 | $64.70 | $64.70 | $64.41 | $64.41 | $59.37 | 644 |
2018-06-20 | $65.24 | $65.24 | $65.24 | $65.24 | $60.13 | 892 |
2018-06-19 | $65.03 | $65.03 | $64.66 | $64.66 | $59.60 | 364 |
2018-06-18 | $66.02 | $66.02 | $64.97 | $65.39 | $60.27 | 592 |
2018-06-15 | $66.79 | $66.79 | $66.17 | $66.25 | $61.06 | 1,628 |
2018-06-14 | $67.87 | $67.87 | $66.54 | $66.67 | $61.45 | 2,835 |
2018-06-13 | $67.25 | $67.25 | $67.22 | $67.22 | $61.96 | 772 |
2018-06-12 | $67.29 | $67.56 | $67.29 | $67.45 | $62.17 | 1,976 |
2018-06-11 | $67.32 | $67.94 | $67.32 | $67.71 | $62.41 | 1,804 |
2018-06-08 | $67.28 | $67.37 | $67.28 | $67.31 | $62.04 | 585 |
2018-06-07 | $68.17 | $68.17 | $68.17 | $68.17 | $62.83 | 182 |
2018-06-06 | $68.16 | $68.16 | $68.16 | $68.16 | $62.82 | 246 |
2018-06-05 | $67.86 | $67.89 | $67.75 | $67.78 | $62.47 | 917 |
2018-06-04 | $68.34 | $68.58 | $68.34 | $68.58 | $63.21 | 3,877 |
2018-06-01 | $66.99 | $67.01 | $66.92 | $67.01 | $61.76 | 1,990 |
2018-05-31 | $66.82 | $66.82 | $66.82 | $66.82 | $61.23 | 217 |
2018-05-30 | $66.82 | $66.82 | $66.82 | $66.82 | $61.23 | 262 |
2018-05-29 | $67.00 | $67.24 | $66.82 | $66.82 | $61.23 | 1,121 |
2018-05-25 | $67.27 | $67.63 | $67.27 | $67.63 | $61.98 | 585 |
2018-05-24 | $67.70 | $67.70 | $67.70 | $67.70 | $62.04 | 162 |
2018-05-23 | $67.44 | $68.02 | $67.44 | $68.02 | $62.33 | 1,263 |
2018-05-22 | $68.20 | $69.34 | $67.90 | $67.90 | $62.22 | 4,353 |
2018-05-21 | $67.77 | $67.77 | $67.55 | $67.71 | $62.05 | 1,371 |
2018-05-18 | $67.40 | $67.49 | $67.29 | $67.49 | $61.85 | 1,151 |
2018-05-17 | $68.05 | $69.11 | $67.75 | $69.11 | $63.34 | 2,828 |
2018-05-16 | $69.14 | $69.66 | $68.76 | $69.08 | $63.30 | 2,375 |
2018-05-15 | $69.79 | $69.79 | $69.79 | $69.79 | $63.95 | 367 |
2018-05-14 | $69.37 | $69.83 | $69.37 | $69.79 | $63.95 | 3,492 |
2018-05-11 | $69.54 | $69.54 | $69.45 | $69.45 | $63.64 | 763 |
2018-05-10 | $70.80 | $70.80 | $69.77 | $69.77 | $63.94 | 519 |
2018-05-09 | $68.32 | $68.45 | $68.32 | $68.45 | $62.73 | 512 |
2018-05-08 | $69.02 | $69.02 | $67.93 | $68.27 | $62.56 | 1,374 |
2018-05-07 | $68.38 | $68.38 | $68.38 | $68.38 | $62.66 | 185 |
2018-05-04 | $68.38 | $68.38 | $68.38 | $68.38 | $62.66 | 226 |
2018-05-03 | $67.95 | $68.13 | $67.35 | $68.03 | $62.34 | 3,679 |
2018-05-02 | $68.33 | $68.33 | $68.33 | $68.33 | $62.62 | 225 |
2018-05-01 | $68.36 | $68.86 | $68.26 | $68.79 | $63.04 | 1,612 |
2018-04-30 | $69.61 | $69.75 | $69.01 | $69.01 | $63.24 | 11,586 |
2018-04-27 | $69.30 | $69.57 | $69.13 | $69.54 | $63.73 | 2,015 |
2018-04-26 | $68.65 | $68.65 | $68.54 | $68.54 | $62.81 | 557 |
2018-04-25 | $68.05 | $68.05 | $68.05 | $68.05 | $62.36 | 320 |
2018-04-24 | $70.01 | $70.01 | $68.34 | $68.53 | $62.80 | 3,991 |
2018-04-23 | $69.09 | $69.23 | $68.85 | $68.85 | $63.09 | 1,767 |
2018-04-20 | $70.00 | $70.00 | $69.10 | $69.36 | $63.56 | 2,056 |
2018-04-19 | $70.79 | $70.79 | $70.12 | $70.18 | $64.32 | 6,390 |
2018-04-18 | $70.48 | $70.82 | $70.48 | $70.82 | $64.90 | 2,343 |
2018-04-17 | $70.14 | $70.31 | $70.14 | $70.31 | $64.43 | 1,948 |
2018-04-16 | $70.34 | $70.34 | $69.53 | $69.98 | $64.13 | 9,132 |
2018-04-13 | $70.88 | $70.88 | $70.88 | $70.88 | $64.95 | 393 |
2018-04-12 | $70.68 | $70.88 | $70.68 | $70.88 | $64.95 | 753 |
2018-04-11 | $70.38 | $70.87 | $70.38 | $70.72 | $64.80 | 11,968 |
2018-04-10 | $69.68 | $70.00 | $69.68 | $70.00 | $64.15 | 402 |
2018-04-09 | $69.23 | $69.23 | $69.23 | $69.23 | $63.44 | 283 |
2018-04-06 | $71.44 | $71.44 | $69.18 | $69.21 | $63.42 | 9,518 |
2018-04-05 | $69.92 | $69.92 | $69.92 | $69.92 | $64.07 | 247 |
2018-04-04 | $69.49 | $69.92 | $69.49 | $69.92 | $64.07 | 509 |
2018-04-03 | $69.10 | $69.10 | $69.10 | $69.10 | $63.32 | 4 |
2018-04-02 | $70.15 | $70.15 | $69.10 | $69.10 | $63.32 | 800 |
2018-03-29 | $71.07 | $71.07 | $71.07 | $71.07 | $65.13 | 141 |
2018-03-28 | $71.07 | $71.07 | $71.07 | $71.07 | $65.13 | 38 |
2018-03-27 | $71.07 | $71.07 | $71.07 | $71.07 | $65.13 | 9 |
2018-03-26 | $70.56 | $71.07 | $70.56 | $71.07 | $65.13 | 438 |
2018-03-23 | $71.25 | $71.25 | $70.10 | $70.10 | $64.24 | 985 |
2018-03-22 | $71.77 | $71.77 | $71.20 | $71.20 | $65.25 | 705 |
2018-03-21 | $72.53 | $72.53 | $72.53 | $72.53 | $66.47 | 152 |
2018-03-20 | $72.35 | $72.53 | $72.35 | $72.53 | $66.47 | 292 |
2018-03-19 | $72.58 | $72.58 | $72.58 | $72.58 | $66.51 | 9 |
2018-03-16 | $72.50 | $72.58 | $72.47 | $72.58 | $66.51 | 830 |
2018-03-15 | $72.86 | $73.13 | $72.60 | $72.74 | $66.66 | 1,133 |
2018-03-14 | $72.88 | $72.88 | $72.73 | $72.84 | $66.75 | 1,069 |
2018-03-13 | $73.54 | $73.54 | $73.54 | $73.54 | $67.39 | 620 |
2018-03-12 | $73.54 | $73.54 | $73.54 | $73.54 | $67.39 | 18 |
2018-03-09 | $72.81 | $73.78 | $72.81 | $73.54 | $67.39 | 3,949 |
2018-03-08 | $71.43 | $71.72 | $71.43 | $71.72 | $65.72 | 485 |
2018-03-07 | $71.96 | $72.45 | $71.96 | $72.12 | $66.09 | 5,428 |
2018-03-06 | $71.47 | $71.55 | $71.25 | $71.55 | $65.57 | 6,514 |
2018-03-05 | $70.92 | $70.92 | $70.92 | $70.92 | $64.99 | 318 |
2018-03-02 | $70.89 | $70.89 | $70.75 | $70.75 | $64.83 | 373 |
2018-03-01 | $72.22 | $72.22 | $71.09 | $71.09 | $65.15 | 1,434 |
2018-02-28 | $71.61 | $71.63 | $71.30 | $71.30 | $65.34 | 2,799 |
2018-02-27 | $73.01 | $73.05 | $72.60 | $72.61 | $66.54 | 1,695 |
2018-02-26 | $73.02 | $73.02 | $73.01 | $73.01 | $66.91 | 561 |
2018-02-23 | $72.61 | $73.03 | $72.61 | $73.03 | $66.92 | 1,039 |
2018-02-22 | $72.23 | $72.37 | $72.23 | $72.37 | $66.32 | 521 |
2018-02-21 | $72.64 | $73.07 | $71.97 | $71.97 | $65.95 | 1,762 |
2018-02-20 | $70.78 | $71.42 | $70.78 | $71.42 | $65.45 | 1,417 |
2018-02-16 | $72.92 | $72.92 | $71.74 | $72.87 | $66.77 | 4,045 |
2018-02-15 | $72.77 | $73.70 | $72.03 | $72.90 | $66.81 | 4,787 |
2018-02-14 | $70.70 | $71.12 | $69.34 | $71.06 | $65.12 | 2,035 |
2018-02-13 | $69.75 | $70.03 | $69.71 | $70.00 | $64.15 | 1,567 |
2018-02-12 | $70.00 | $70.00 | $70.00 | $70.00 | $64.15 | 1,874 |
2018-02-09 | $69.95 | $69.99 | $67.84 | $69.15 | $63.37 | 9,156 |
2018-02-08 | $68.60 | $69.87 | $68.53 | $68.73 | $62.98 | 26,884 |
2018-02-07 | $71.04 | $71.56 | $70.20 | $70.20 | $64.33 | 3,083 |
2018-02-06 | $70.81 | $71.80 | $70.81 | $71.80 | $65.80 | 4,360 |
2018-02-05 | $72.54 | $72.75 | $71.00 | $71.00 | $65.06 | 3,939 |
2018-02-02 | $74.10 | $74.24 | $73.20 | $73.20 | $67.08 | 2,966 |
2018-02-01 | $75.02 | $75.93 | $75.02 | $75.13 | $68.85 | 11,718 |
2018-01-31 | $75.85 | $75.85 | $75.24 | $75.24 | $68.95 | 850 |
2018-01-30 | $74.83 | $75.53 | $74.83 | $75.53 | $69.22 | 1,761 |
2018-01-29 | $76.16 | $76.16 | $75.45 | $75.55 | $69.23 | 1,763 |
2018-01-26 | $76.30 | $76.80 | $76.25 | $76.80 | $70.38 | 1,656 |
2018-01-25 | $75.14 | $76.77 | $75.14 | $76.08 | $69.72 | 2,751 |
2018-01-24 | $75.67 | $76.00 | $75.59 | $75.90 | $69.56 | 2,006 |
2018-01-23 | $74.57 | $74.82 | $74.57 | $74.82 | $68.57 | 1,373 |
2018-01-22 | $73.71 | $74.74 | $73.71 | $74.74 | $68.49 | 1,278 |
2018-01-19 | $73.83 | $73.95 | $73.74 | $73.74 | $67.58 | 1,897 |
2018-01-18 | $73.41 | $73.85 | $73.41 | $73.85 | $67.68 | 319 |
2018-01-17 | $73.23 | $73.75 | $73.10 | $73.58 | $67.43 | 664 |
2018-01-16 | $73.04 | $73.04 | $72.77 | $72.95 | $66.85 | 2,177 |
2018-01-12 | $72.12 | $72.12 | $72.12 | $72.12 | $66.09 | 405 |
2018-01-11 | $71.96 | $71.96 | $71.80 | $71.80 | $65.80 | 1,522 |
2018-01-10 | $72.21 | $72.27 | $72.10 | $72.10 | $66.07 | 1,309 |
2018-01-09 | $73.01 | $73.20 | $72.10 | $72.25 | $66.21 | 4,840 |
2018-01-08 | $72.81 | $72.81 | $72.30 | $72.65 | $66.58 | 1,506 |
2018-01-05 | $72.25 | $72.25 | $72.00 | $72.00 | $65.98 | 2,912 |
2018-01-04 | $71.56 | $71.61 | $71.13 | $71.61 | $65.62 | 896 |
2018-01-03 | $71.36 | $71.53 | $71.35 | $71.53 | $65.55 | 1,456 |
2018-01-02 | $70.62 | $70.97 | $70.62 | $70.97 | $65.04 | 828 |
2017-12-29 | $69.89 | $71.12 | $69.80 | $69.80 | $63.96 | 3,186 |
2017-12-28 | $77.84 | $77.84 | $69.32 | $69.59 | $63.77 | 1,090 |
2017-12-27 | $68.58 | $68.58 | $68.58 | $68.58 | $62.85 | 167 |
2017-12-26 | $68.54 | $68.76 | $68.05 | $68.76 | $63.01 | 2,144 |
2017-12-22 | $68.28 | $68.63 | $68.28 | $68.63 | $62.89 | 414 |
2017-12-21 | $68.58 | $68.58 | $68.58 | $68.58 | $62.85 | 1,329 |
2017-12-20 | $68.80 | $68.80 | $67.69 | $67.75 | $62.09 | 5,430 |
2017-12-19 | $67.52 | $67.52 | $67.01 | $67.36 | $61.73 | 3,501 |
2017-12-18 | $68.04 | $68.04 | $68.04 | $68.04 | $62.35 | 43 |
2017-12-15 | $68.04 | $68.04 | $68.04 | $68.04 | $62.35 | 330 |
2017-12-14 | $68.77 | $68.80 | $68.04 | $68.04 | $61.74 | 1,844 |
2017-12-13 | $68.53 | $68.99 | $68.53 | $68.57 | $62.22 | 6,944 |
2017-12-12 | $67.89 | $67.98 | $67.74 | $67.74 | $61.47 | 1,600 |
2017-12-11 | $67.60 | $68.79 | $67.60 | $67.68 | $61.41 | 6,400 |
2017-12-08 | $66.43 | $66.43 | $66.43 | $66.43 | $60.28 | 200 |
2017-12-07 | $66.68 | $66.71 | $66.31 | $66.43 | $60.28 | 3,377 |
2017-12-06 | $66.52 | $66.53 | $66.28 | $66.39 | $60.24 | 4,624 |
2017-12-05 | $67.94 | $68.07 | $67.46 | $67.50 | $61.25 | 2,115 |
2017-12-04 | $67.78 | $67.78 | $67.45 | $67.63 | $61.37 | 2,558 |
2017-12-01 | $68.29 | $68.54 | $67.70 | $67.70 | $61.43 | 5,842 |
2017-11-30 | $67.71 | $67.81 | $67.56 | $67.81 | $61.53 | 1,006 |
2017-11-29 | $68.94 | $68.95 | $68.60 | $68.70 | $62.34 | 3,863 |
2017-11-28 | $69.44 | $69.44 | $69.18 | $69.32 | $62.90 | 949 |
2017-11-27 | $69.34 | $69.34 | $68.80 | $68.80 | $62.43 | 3,749 |
2017-11-24 | $70.19 | $70.19 | $70.19 | $70.19 | $63.69 | 10 |
2017-11-22 | $69.96 | $70.19 | $69.82 | $70.19 | $63.69 | 579 |
2017-11-21 | $69.45 | $69.79 | $69.45 | $69.79 | $63.33 | 1,178 |
2017-11-20 | $68.99 | $69.00 | $68.82 | $69.00 | $62.61 | 904 |
2017-11-17 | $68.37 | $68.70 | $68.37 | $68.70 | $62.34 | 1,066 |
2017-11-16 | $68.46 | $68.48 | $68.46 | $68.48 | $62.14 | 299 |
2017-11-15 | $68.50 | $68.50 | $68.50 | $68.50 | $62.16 | 74 |
2017-11-14 | $68.50 | $68.50 | $68.50 | $68.50 | $62.16 | 68 |
2017-11-13 | $68.50 | $68.50 | $68.50 | $68.50 | $62.16 | 125 |
2017-11-10 | $68.26 | $68.54 | $68.26 | $68.50 | $62.16 | 1,900 |
2017-11-09 | $68.08 | $68.08 | $68.08 | $68.08 | $61.78 | 211 |
2017-11-08 | $68.70 | $68.80 | $68.66 | $68.66 | $62.31 | 560 |
2017-11-07 | $68.32 | $68.80 | $68.32 | $68.64 | $62.29 | 2,521 |
2017-11-06 | $68.33 | $69.17 | $68.33 | $68.87 | $62.49 | 3,305 |
2017-11-03 | $68.12 | $68.33 | $67.87 | $68.33 | $62.00 | 1,266 |
2017-11-02 | $68.13 | $68.13 | $68.13 | $68.13 | $61.82 | 314 |
2017-11-01 | $68.50 | $68.50 | $68.50 | $68.50 | $62.15 | 293 |
2017-10-31 | $67.88 | $67.88 | $67.88 | $67.88 | $61.60 | 458 |
2017-10-30 | $67.09 | $67.85 | $67.09 | $67.46 | $61.21 | 6,156 |
2017-10-27 | $67.21 | $67.21 | $67.21 | $67.21 | $60.99 | 211 |
2017-10-26 | $67.17 | $67.24 | $67.06 | $67.21 | $60.99 | 3,840 |
2017-10-25 | $67.35 | $67.35 | $67.35 | $67.35 | $61.12 | 467 |
2017-10-24 | $67.86 | $68.22 | $67.86 | $68.17 | $61.86 | 2,403 |
2017-10-23 | $67.74 | $67.99 | $67.74 | $67.83 | $61.55 | 3,657 |
2017-10-20 | $67.90 | $68.39 | $67.90 | $67.99 | $61.70 | 1,430 |
2017-10-19 | $67.82 | $67.82 | $67.62 | $67.64 | $61.38 | 831 |
2017-10-18 | $68.28 | $69.02 | $68.25 | $68.75 | $62.39 | 18,618 |
2017-10-17 | $68.13 | $68.25 | $68.13 | $68.22 | $61.90 | 1,349 |
2017-10-16 | $68.32 | $68.60 | $68.32 | $68.51 | $62.17 | 2,952 |
2017-10-13 | $68.08 | $69.55 | $68.07 | $69.55 | $63.11 | 4,548 |
2017-10-12 | $67.81 | $68.72 | $67.81 | $68.35 | $62.02 | 2,519 |
2017-10-11 | $67.49 | $67.49 | $66.94 | $67.45 | $61.21 | 2,100 |
2017-10-10 | $66.86 | $67.00 | $66.86 | $67.00 | $60.80 | 419 |
2017-10-09 | $66.88 | $67.72 | $66.81 | $67.64 | $61.38 | 2,202 |
2017-10-06 | $66.63 | $66.65 | $66.52 | $66.65 | $60.48 | 548 |
2017-10-05 | $67.03 | $67.03 | $67.03 | $67.03 | $60.82 | 366 |
2017-10-04 | $66.66 | $66.69 | $66.17 | $66.59 | $60.43 | 2,394 |
2017-10-03 | $66.80 | $66.80 | $66.66 | $66.67 | $60.50 | 4,592 |
2017-10-02 | $66.25 | $67.21 | $66.25 | $67.12 | $60.91 | 4,519 |
2017-09-29 | $65.55 | $65.55 | $65.55 | $65.55 | $59.48 | 7 |
2017-09-28 | $65.35 | $66.06 | $65.35 | $65.55 | $59.48 | 1,011 |
2017-09-27 | $65.95 | $65.95 | $65.95 | $65.95 | $59.85 | 114 |
2017-09-26 | $65.97 | $66.22 | $65.95 | $65.95 | $59.85 | 515 |
2017-09-25 | $66.35 | $66.49 | $66.26 | $66.30 | $60.16 | 2,197 |
2017-09-22 | $66.98 | $66.98 | $66.98 | $66.98 | $60.78 | 117 |
2017-09-21 | $67.45 | $67.45 | $67.45 | $67.45 | $61.21 | 5 |
2017-09-20 | $67.45 | $67.45 | $67.45 | $67.45 | $61.21 | 313 |
2017-09-19 | $67.25 | $67.25 | $67.25 | $67.25 | $61.02 | 35 |
2017-09-18 | $67.25 | $67.25 | $67.25 | $67.25 | $61.02 | 100 |
2017-09-15 | $66.88 | $66.88 | $66.88 | $66.88 | $60.69 | 214 |
2017-09-14 | $67.08 | $69.59 | $67.08 | $67.93 | $61.11 | 812 |
2017-09-13 | $67.85 | $67.87 | $67.50 | $67.50 | $60.72 | 1,073 |
2017-09-12 | $66.87 | $66.87 | $66.87 | $66.87 | $60.15 | 108 |
2017-09-11 | $66.87 | $66.87 | $66.87 | $66.87 | $60.15 | 30 |
2017-09-08 | $67.00 | $67.00 | $66.87 | $66.87 | $60.15 | 713 |
2017-09-07 | $66.91 | $67.47 | $66.85 | $67.32 | $60.56 | 3,826 |
2017-09-06 | $66.25 | $66.25 | $66.25 | $66.25 | $59.60 | 75 |
2017-09-05 | $66.40 | $66.40 | $66.25 | $66.25 | $59.60 | 490 |
2017-09-01 | $66.85 | $66.85 | $66.85 | $66.85 | $60.14 | 25 |
2017-08-31 | $66.85 | $66.85 | $66.85 | $66.85 | $60.14 | 14 |
2017-08-30 | $66.85 | $66.85 | $66.85 | $66.85 | $60.14 | 188 |
2017-08-29 | $67.00 | $67.16 | $67.00 | $67.16 | $60.42 | 336 |
2017-08-28 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 119 |
2017-08-25 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 14 |
2017-08-24 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 52 |
2017-08-23 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 40 |
2017-08-22 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 150 |
2017-08-21 | $65.22 | $66.05 | $65.22 | $65.55 | $58.97 | 564 |
2017-08-18 | $65.72 | $65.88 | $65.52 | $65.52 | $58.94 | 1,655 |
2017-08-17 | $65.81 | $65.81 | $65.81 | $65.81 | $59.20 | 91 |
2017-08-16 | $65.19 | $65.93 | $65.19 | $65.81 | $59.20 | 629 |
2017-08-15 | $65.17 | $65.37 | $65.17 | $65.34 | $58.78 | 1,295 |
2017-08-14 | $64.95 | $64.95 | $64.85 | $64.85 | $58.34 | 411 |
2017-08-11 | $63.92 | $64.64 | $63.92 | $64.64 | $58.15 | 3,442 |
2017-08-10 | $64.82 | $65.34 | $64.04 | $64.04 | $57.61 | 948 |
2017-08-09 | $65.17 | $65.81 | $65.17 | $65.47 | $58.90 | 2,127 |
2017-08-08 | $65.65 | $67.00 | $65.65 | $66.75 | $60.05 | 1,071 |
2017-08-07 | $65.45 | $65.58 | $65.45 | $65.58 | $59.00 | 376 |
2017-08-04 | $65.38 | $65.53 | $65.38 | $65.50 | $58.92 | 4,764 |
2017-08-03 | $65.39 | $65.69 | $65.09 | $65.09 | $58.56 | 2,824 |
2017-08-02 | $65.80 | $66.27 | $65.80 | $66.00 | $59.37 | 12,434 |
2017-08-01 | $65.40 | $65.85 | $65.40 | $65.85 | $59.24 | 300 |
2017-07-31 | $65.31 | $65.35 | $65.28 | $65.35 | $58.79 | 3,683 |
2017-07-28 | $64.89 | $64.89 | $64.89 | $64.89 | $58.38 | 200 |
2017-07-27 | $65.99 | $65.99 | $65.29 | $65.29 | $58.74 | 1,976 |
2017-07-26 | $66.23 | $66.23 | $66.23 | $66.23 | $59.58 | 180 |
2017-07-25 | $64.85 | $65.06 | $64.85 | $65.06 | $58.53 | 688 |
2017-07-24 | $65.00 | $65.00 | $65.00 | $65.00 | $58.47 | 30 |
2017-07-21 | $64.45 | $65.00 | $64.45 | $65.00 | $58.47 | 636 |
2017-07-20 | $65.09 | $65.09 | $65.09 | $65.09 | $58.55 | 12 |
2017-07-19 | $65.00 | $65.09 | $65.00 | $65.09 | $58.55 | 952 |
2017-07-18 | $64.28 | $64.28 | $64.28 | $64.28 | $57.83 | 250 |
2017-07-17 | $64.00 | $64.50 | $64.00 | $64.50 | $58.02 | 1,302 |
2017-07-14 | $64.18 | $65.09 | $64.06 | $64.06 | $57.63 | 3,980 |
2017-07-13 | $63.51 | $63.51 | $63.42 | $63.42 | $57.05 | 1,522 |
2017-07-12 | $62.61 | $62.61 | $62.61 | $62.61 | $56.32 | 2 |
2017-07-11 | $62.38 | $62.61 | $62.38 | $62.61 | $56.32 | 1,917 |
2017-07-10 | $61.96 | $62.44 | $61.90 | $61.90 | $55.69 | 3,419 |
2017-07-07 | $61.39 | $61.68 | $61.39 | $61.63 | $55.44 | 516 |
2017-07-06 | $61.87 | $61.87 | $61.87 | $61.87 | $55.66 | 182 |
2017-07-05 | $61.87 | $61.87 | $61.87 | $61.87 | $55.66 | 196 |
2017-07-03 | $62.69 | $62.69 | $62.04 | $62.04 | $55.81 | 786 |
2017-06-30 | $62.43 | $62.68 | $61.87 | $61.97 | $55.75 | 1,757 |
2017-06-29 | $62.05 | $62.60 | $61.28 | $61.28 | $55.13 | 2,057 |
2017-06-28 | $62.05 | $62.05 | $62.05 | $62.05 | $55.82 | 33 |
2017-06-27 | $61.95 | $62.05 | $61.95 | $62.05 | $55.82 | 1,141 |
2017-06-26 | $62.38 | $62.38 | $62.21 | $62.21 | $55.97 | 732 |
2017-06-23 | $61.80 | $61.92 | $61.80 | $61.92 | $55.70 | 399 |
2017-06-22 | $61.72 | $61.72 | $61.72 | $61.72 | $55.52 | 154 |
2017-06-21 | $61.46 | $61.46 | $61.28 | $61.28 | $55.13 | 307 |
2017-06-20 | $61.31 | $61.31 | $61.31 | $61.31 | $55.16 | 205 |
2017-06-19 | $60.73 | $60.73 | $60.73 | $60.73 | $54.64 | 106 |
2017-06-16 | $60.73 | $60.73 | $60.73 | $60.73 | $54.64 | 392 |
2017-06-15 | $60.96 | $60.96 | $60.96 | $60.96 | $54.64 | 181 |
2017-06-14 | $61.62 | $61.62 | $61.62 | $61.62 | $55.24 | 299 |
2017-06-13 | $61.31 | $61.31 | $61.31 | $61.31 | $54.96 | 112 |
2017-06-12 | $61.63 | $61.63 | $61.31 | $61.31 | $54.96 | 299 |
2017-06-09 | $62.17 | $62.65 | $61.57 | $61.57 | $55.19 | 4,249 |
2017-06-08 | $61.91 | $61.91 | $61.91 | $61.91 | $55.50 | 50 |
2017-06-07 | $61.81 | $61.97 | $61.81 | $61.91 | $55.50 | 1,222 |
2017-06-06 | $62.45 | $62.49 | $62.13 | $62.20 | $55.76 | 820 |
2017-06-05 | $62.03 | $62.04 | $62.03 | $62.04 | $55.61 | 1,101 |
2017-06-02 | $62.49 | $62.54 | $62.49 | $62.54 | $56.06 | 1,939 |
2017-06-01 | $61.30 | $61.30 | $61.30 | $61.30 | $54.95 | 33 |
2017-05-31 | $62.00 | $62.00 | $61.30 | $61.30 | $54.95 | 326 |
2017-05-30 | $61.49 | $61.49 | $61.49 | $61.49 | $55.12 | 18 |
2017-05-26 | $61.49 | $61.49 | $61.49 | $61.49 | $55.12 | 101 |
2017-05-25 | $61.49 | $61.49 | $61.49 | $61.49 | $55.12 | 4 |
2017-05-24 | $63.56 | $63.56 | $61.49 | $61.49 | $55.12 | 78,471 |
2017-05-23 | $63.00 | $63.00 | $63.00 | $63.00 | $56.47 | 7 |
2017-05-22 | $63.43 | $63.43 | $63.00 | $63.00 | $56.47 | 2,131 |
2017-05-19 | $61.94 | $61.94 | $61.94 | $61.94 | $55.52 | 400 |
2017-05-18 | $61.35 | $61.35 | $61.35 | $61.35 | $55.00 | 202 |
2017-05-17 | $61.90 | $63.08 | $61.76 | $63.08 | $56.55 | 1,013 |
2017-05-16 | $63.19 | $63.19 | $63.19 | $63.19 | $56.64 | 62 |
2017-05-15 | $63.19 | $63.19 | $63.19 | $63.19 | $56.64 | 395 |
2017-05-12 | $63.00 | $63.00 | $62.69 | $62.69 | $56.20 | 1,844 |
2017-05-11 | $62.82 | $62.96 | $62.82 | $62.96 | $56.44 | 1,684 |
2017-05-10 | $60.25 | $60.63 | $60.25 | $60.63 | $54.35 | 419 |
2017-05-09 | $60.04 | $60.48 | $60.04 | $60.48 | $54.22 | 583 |
2017-05-08 | $59.58 | $59.58 | $59.58 | $59.58 | $53.41 | 283 |
2017-05-05 | $60.83 | $60.83 | $60.83 | $60.83 | $54.53 | 0 |
2017-05-04 | $60.83 | $60.83 | $60.83 | $60.83 | $54.53 | 277 |
2017-05-03 | $61.35 | $61.39 | $61.35 | $61.39 | $55.03 | 283 |
2017-05-02 | $60.00 | $60.00 | $60.00 | $60.00 | $53.79 | 180 |
2017-05-01 | $59.23 | $59.23 | $59.23 | $59.23 | $53.09 | 78 |
2017-04-28 | $59.68 | $59.68 | $59.23 | $59.23 | $53.09 | 412 |
2017-04-27 | $60.25 | $60.35 | $60.00 | $60.00 | $53.79 | 842 |
2017-04-26 | $59.65 | $59.65 | $59.65 | $59.65 | $53.47 | 291 |
2017-04-25 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 12 |
2017-04-24 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 27 |
2017-04-21 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 0 |
2017-04-20 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 70 |
2017-04-19 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 36 |
2017-04-18 | $60.25 | $60.25 | $60.25 | $60.25 | $54.01 | 10 |
2017-04-17 | $58.94 | $60.25 | $58.94 | $60.25 | $54.01 | 578 |
2017-04-13 | $58.35 | $58.37 | $58.35 | $58.35 | $52.31 | 450 |
2017-04-12 | $57.86 | $57.86 | $57.86 | $57.86 | $51.87 | 34 |
2017-04-11 | $57.86 | $57.86 | $57.86 | $57.86 | $51.87 | 0 |
2017-04-10 | $57.86 | $57.86 | $57.86 | $57.86 | $51.87 | 234 |
2017-04-07 | $58.02 | $58.02 | $58.02 | $58.02 | $52.01 | 135 |
2017-04-06 | $58.11 | $58.11 | $58.02 | $58.02 | $52.01 | 1,894 |
2017-04-05 | $58.30 | $58.35 | $58.30 | $58.35 | $52.31 | 365 |
2017-04-04 | $58.19 | $58.19 | $58.19 | $58.19 | $52.16 | 186 |
2017-04-03 | $58.20 | $58.20 | $58.20 | $58.20 | $52.17 | 170 |
2017-03-31 | $58.13 | $58.13 | $58.13 | $58.13 | $52.11 | 100 |
2017-03-30 | $58.11 | $58.28 | $58.11 | $58.25 | $52.21 | 593 |
2017-03-29 | $58.59 | $58.68 | $58.59 | $58.68 | $52.60 | 580 |
2017-03-28 | $58.72 | $58.72 | $58.72 | $58.72 | $52.64 | 242 |
2017-03-27 | $58.37 | $58.48 | $58.37 | $58.48 | $52.42 | 212 |
2017-03-24 | $58.64 | $58.64 | $58.64 | $58.64 | $52.57 | 101 |
2017-03-23 | $58.44 | $58.44 | $58.44 | $58.44 | $52.39 | 100 |
2017-03-22 | $56.27 | $56.27 | $56.27 | $56.27 | $50.44 | 501 |
2017-03-21 | $58.91 | $59.03 | $58.45 | $58.45 | $52.40 | 1,037 |
2017-03-20 | $58.36 | $58.36 | $58.36 | $58.36 | $52.32 | 10 |
2017-03-17 | $58.60 | $58.60 | $58.60 | $58.60 | $52.53 | 0 |
2017-03-16 | $58.60 | $58.60 | $58.60 | $58.60 | $52.32 | 100 |
2017-03-15 | $57.15 | $57.15 | $57.15 | $57.15 | $51.02 | 306 |
2017-03-14 | $57.19 | $57.19 | $57.16 | $57.16 | $51.03 | 480 |
2017-03-13 | $57.13 | $57.13 | $57.13 | $57.13 | $51.00 | 310 |
2017-03-10 | $56.59 | $56.59 | $56.59 | $56.59 | $50.52 | 0 |
2017-03-09 | $56.59 | $56.59 | $56.59 | $56.59 | $50.52 | 39 |
2017-03-08 | $56.59 | $56.59 | $56.59 | $56.59 | $50.52 | 425 |
2017-03-07 | $56.44 | $56.44 | $56.44 | $56.44 | $50.39 | 8 |
2017-03-06 | $56.44 | $56.44 | $56.44 | $56.44 | $50.39 | 47 |
2017-03-03 | $56.44 | $56.44 | $56.44 | $56.44 | $50.39 | 0 |
2017-03-02 | $56.44 | $56.44 | $56.44 | $56.44 | $50.39 | 359 |
2017-03-01 | $57.72 | $57.72 | $57.72 | $57.72 | $51.53 | 0 |
2017-02-28 | $57.72 | $57.72 | $57.72 | $57.72 | $51.53 | 0 |
2017-02-27 | $57.72 | $57.72 | $57.72 | $57.72 | $51.53 | 89 |
2017-02-24 | $57.72 | $57.72 | $57.72 | $57.72 | $51.53 | 0 |
2017-02-23 | $57.72 | $57.72 | $57.72 | $57.72 | $51.53 | 403 |
2017-02-22 | $56.77 | $56.77 | $56.77 | $56.77 | $50.68 | 15 |
2017-02-21 | $56.77 | $56.77 | $56.77 | $56.77 | $50.68 | 2 |
2017-02-17 | $56.77 | $56.77 | $56.77 | $56.77 | $50.68 | 2 |
2017-02-16 | $56.77 | $56.77 | $56.77 | $56.77 | $50.68 | 21 |
2017-02-15 | $56.77 | $56.77 | $56.77 | $56.77 | $50.68 | 171 |
2017-02-14 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 15 |
2017-02-13 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-02-10 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-02-09 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 160 |
2017-02-08 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-02-07 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-02-06 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-02-03 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 43 |
2017-02-02 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 30 |
2017-02-01 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-31 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 21 |
2017-01-30 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 7 |
2017-01-27 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-26 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-25 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-24 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-23 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 7 |
2017-01-20 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 0 |
2017-01-19 | $53.62 | $53.62 | $53.61 | $53.61 | $47.86 | 240 |
2017-01-18 | $53.87 | $53.87 | $53.87 | $53.87 | $48.09 | 0 |
2017-01-17 | $53.87 | $53.87 | $53.87 | $53.87 | $48.09 | 41 |
2017-01-13 | $53.87 | $53.87 | $53.87 | $53.87 | $48.09 | 0 |
2017-01-12 | $53.87 | $53.87 | $53.87 | $53.87 | $48.09 | 769 |
2017-01-11 | $53.33 | $53.56 | $53.33 | $53.56 | $47.82 | 1,800 |
2017-01-10 | $52.95 | $52.95 | $52.95 | $52.95 | $47.27 | 6 |
2017-01-09 | $52.95 | $52.95 | $52.95 | $52.95 | $47.27 | 343 |
2017-01-06 | $54.29 | $54.29 | $54.29 | $54.29 | $48.47 | 0 |
2017-01-05 | $54.29 | $54.29 | $54.23 | $54.29 | $48.47 | 2,865 |
2017-01-04 | $52.47 | $52.47 | $52.03 | $52.07 | $46.48 | 1,382 |
2017-01-03 | $51.75 | $51.75 | $51.75 | $51.75 | $46.20 | 5 |
2016-12-30 | $51.75 | $51.75 | $51.75 | $51.75 | $46.20 | 342 |
2016-12-29 | $51.70 | $51.70 | $51.70 | $51.70 | $46.16 | 612 |
2016-12-28 | $51.20 | $51.20 | $51.20 | $51.20 | $45.71 | 0 |
2016-12-27 | $51.20 | $51.20 | $51.20 | $51.20 | $45.71 | 0 |
2016-12-23 | $51.20 | $51.20 | $51.20 | $51.20 | $45.71 | 0 |
2016-12-22 | $51.20 | $51.20 | $51.20 | $51.20 | $45.71 | 0 |
2016-12-21 | $51.20 | $51.20 | $51.20 | $51.20 | $45.71 | 599 |
2016-12-20 | $51.77 | $51.77 | $51.77 | $51.77 | $46.22 | 0 |
2016-12-19 | $51.77 | $51.77 | $51.77 | $51.77 | $46.22 | 14 |
2016-12-16 | $51.77 | $51.77 | $51.77 | $51.77 | $46.22 | 4 |
2016-12-15 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 14 |
2016-12-14 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 5 |
2016-12-13 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-12 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 60 |
2016-12-09 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-08 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-07 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-06 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-05 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-02 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-12-01 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-11-30 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 1 |
2016-11-29 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-11-28 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 0 |
2016-11-25 | $51.85 | $51.85 | $51.85 | $51.85 | $46.22 | 150 |
2016-11-23 | $51.69 | $51.69 | $51.69 | $51.69 | $46.08 | 0 |
2016-11-22 | $51.69 | $51.69 | $51.69 | $51.69 | $46.08 | 1 |
2016-11-21 | $51.69 | $51.69 | $51.69 | $51.69 | $46.08 | 1,100 |
2016-11-18 | $51.23 | $51.23 | $51.23 | $51.23 | $45.67 | 400 |
2016-11-17 | $51.15 | $51.15 | $51.15 | $51.15 | $45.60 | 0 |
2016-11-16 | $51.15 | $51.15 | $51.15 | $51.15 | $45.60 | 378 |
2016-11-15 | $51.96 | $51.96 | $51.58 | $51.58 | $45.97 | 1,200 |
2016-11-14 | $54.00 | $54.00 | $54.00 | $54.00 | $48.14 | 0 |
2016-11-11 | $54.00 | $54.00 | $54.00 | $54.00 | $48.14 | 0 |
2016-11-10 | $54.00 | $54.00 | $54.00 | $54.00 | $48.14 | 0 |
2016-11-09 | $54.00 | $54.00 | $54.00 | $54.00 | $48.14 | 500 |
2016-11-08 | $54.47 | $54.47 | $54.47 | $54.47 | $48.56 | 0 |
2016-11-07 | $54.47 | $54.47 | $54.47 | $54.47 | $48.56 | 1,900 |
2016-11-04 | $53.75 | $53.75 | $53.75 | $53.75 | $47.91 | 0 |
2016-11-03 | $53.75 | $53.75 | $53.75 | $53.75 | $47.91 | 0 |
2016-11-02 | $53.75 | $53.75 | $53.75 | $53.75 | $47.91 | 500 |
2016-11-01 | $54.21 | $54.21 | $54.21 | $54.21 | $48.32 | 1,200 |
2016-10-31 | $54.61 | $54.61 | $54.61 | $54.61 | $48.68 | 1,400 |
2016-10-28 | $54.30 | $54.30 | $53.81 | $53.81 | $47.97 | 400 |
2016-10-27 | $54.32 | $54.32 | $54.32 | $54.32 | $48.42 | 200 |
2016-10-26 | $54.80 | $54.80 | $54.80 | $54.80 | $48.85 | 90,927 |
2016-10-25 | $52.00 | $55.55 | $52.00 | $55.55 | $49.52 | 2,501 |
SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) News Headlines
Recent SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) News
Similar Companies to SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (EEMX) 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 | -- | -- | -- |