SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) Exchange: NYSE ARCA
Data as of March 28, 2024
$41.48 ($-0.09) -0.20%
SPDR MSCI EAFE Fossil Fuel Reserves Free ETF - Daily Information
Click for more stock information on SPDR MSCI EAFE Fossil Fuel Reserves Free ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $41.53 |
Previous Close | $41.48 |
High | $41.54 |
Low | $41.48 |
Adjusted Open | $41.53 |
Previous Adjusted Close | $41.48 |
Adjusted High | $41.54 |
Adjusted Low | $41.48 |
About SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)
In seeking to track the performance of the MSCI EAFE 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. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.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 EAFE 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 EAFE 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 developed market Europe, Australasia, and Far East countries, excluding the United States and Canada. 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 and industrial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Japan and Europe, although this may change from time to time. As of November 30, 2019, the Index comprised 865 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 EAFE Fossil Fuel Reserves Free ETF (EFAX)
Historical Stock Data for SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $41.53 | $41.54 | $41.48 | $41.48 | $41.48 | 8,554 |
2024-03-21 | $41.61 | $41.64 | $41.57 | $41.57 | $41.57 | 10,963 |
2024-03-20 | $41.16 | $41.56 | $41.14 | $41.56 | $41.56 | 6,510 |
2024-03-19 | $41.00 | $41.20 | $40.99 | $41.15 | $41.15 | 3,027 |
2024-03-18 | $41.18 | $41.19 | $41.06 | $41.06 | $41.06 | 10,625 |
2024-03-15 | $41.23 | $41.23 | $41.09 | $41.09 | $41.09 | 3,500 |
2024-03-14 | $41.44 | $41.44 | $40.98 | $41.10 | $41.10 | 29,483 |
2024-03-13 | $41.48 | $41.53 | $41.43 | $41.46 | $41.46 | 5,353 |
2024-03-12 | $41.19 | $41.49 | $41.18 | $41.48 | $41.48 | 7,726 |
2024-03-11 | $41.11 | $41.14 | $40.97 | $41.13 | $41.13 | 10,372 |
2024-03-08 | $41.59 | $41.59 | $41.34 | $41.37 | $41.37 | 5,846 |
2024-03-07 | $41.36 | $41.59 | $41.36 | $41.53 | $41.53 | 6,332 |
2024-03-06 | $40.96 | $41.10 | $40.88 | $41.04 | $41.04 | 17,725 |
2024-03-05 | $40.68 | $40.80 | $40.39 | $40.52 | $40.52 | 31,433 |
2024-03-04 | $40.62 | $40.74 | $40.59 | $40.68 | $40.68 | 14,003 |
2024-03-01 | $40.45 | $40.75 | $40.43 | $40.75 | $40.75 | 8,383 |
2024-02-29 | $40.49 | $40.49 | $40.17 | $40.36 | $40.36 | 4,846 |
2024-02-28 | $40.24 | $40.32 | $40.23 | $40.25 | $40.25 | 8,190 |
2024-02-27 | $40.41 | $40.50 | $40.40 | $40.49 | $40.49 | 15,096 |
2024-02-26 | $40.46 | $40.48 | $40.33 | $40.42 | $40.42 | 11,368 |
2024-02-23 | $40.46 | $40.48 | $40.35 | $40.43 | $40.43 | 6,559 |
2024-02-22 | $40.21 | $40.37 | $40.21 | $40.36 | $40.36 | 12,749 |
2024-02-21 | $39.78 | $39.89 | $39.73 | $39.89 | $39.89 | 4,998 |
2024-02-20 | $39.92 | $40.03 | $39.73 | $39.86 | $39.86 | 7,823 |
2024-02-16 | $39.48 | $39.80 | $39.48 | $39.65 | $39.65 | 17,744 |
2024-02-15 | $39.38 | $39.67 | $39.38 | $39.65 | $39.65 | 10,450 |
2024-02-14 | $38.95 | $39.14 | $38.89 | $39.14 | $39.14 | 8,281 |
2024-02-13 | $38.86 | $38.93 | $38.65 | $38.69 | $38.69 | 10,209 |
2024-02-12 | $39.32 | $39.45 | $39.24 | $39.32 | $39.32 | 27,718 |
2024-02-09 | $39.17 | $39.33 | $39.04 | $39.33 | $39.33 | 11,838 |
2024-02-08 | $39.27 | $39.27 | $39.00 | $39.17 | $39.17 | 55,300 |
2024-02-07 | $39.21 | $39.28 | $39.13 | $39.21 | $39.21 | 5,895 |
2024-02-06 | $39.07 | $39.18 | $38.95 | $39.18 | $39.18 | 17,424 |
2024-02-05 | $38.93 | $39.07 | $38.73 | $39.01 | $39.01 | 9,730 |
2024-02-02 | $39.28 | $39.28 | $38.97 | $39.16 | $39.16 | 23,051 |
2024-02-01 | $39.23 | $39.51 | $39.05 | $39.48 | $39.48 | 9,281 |
2024-01-31 | $39.48 | $39.55 | $39.07 | $39.14 | $39.14 | 5,474 |
2024-01-30 | $39.28 | $39.29 | $39.21 | $39.26 | $39.26 | 37,259 |
2024-01-29 | $39.07 | $39.30 | $39.00 | $39.30 | $39.30 | 19,889 |
2024-01-26 | $39.19 | $39.22 | $39.05 | $39.13 | $39.13 | 9,976 |
2024-01-25 | $38.89 | $38.95 | $38.71 | $38.90 | $38.90 | 7,102 |
2024-01-24 | $39.10 | $39.10 | $38.80 | $38.83 | $38.83 | 8,661 |
2024-01-23 | $38.55 | $38.55 | $38.29 | $38.51 | $38.51 | 21,579 |
2024-01-22 | $38.66 | $38.76 | $38.50 | $38.64 | $38.64 | 11,320 |
2024-01-19 | $38.25 | $38.48 | $38.17 | $38.48 | $38.48 | 10,973 |
2024-01-18 | $38.15 | $38.39 | $38.14 | $38.37 | $38.37 | 4,750 |
2024-01-17 | $37.90 | $38.04 | $37.72 | $38.04 | $38.04 | 14,675 |
2024-01-16 | $38.44 | $38.58 | $38.28 | $38.38 | $38.38 | 22,518 |
2024-01-12 | $39.06 | $39.17 | $39.00 | $39.02 | $39.02 | 7,111 |
2024-01-11 | $38.86 | $38.91 | $38.54 | $38.90 | $38.90 | 6,266 |
2024-01-10 | $38.87 | $38.87 | $38.73 | $38.87 | $38.87 | 14,475 |
2024-01-09 | $38.65 | $38.67 | $38.47 | $38.60 | $38.60 | 5,956 |
2024-01-08 | $38.63 | $38.92 | $38.63 | $38.92 | $38.92 | 7,243 |
2024-01-05 | $38.51 | $38.83 | $38.42 | $38.46 | $38.46 | 13,131 |
2024-01-04 | $38.42 | $38.55 | $38.39 | $38.42 | $38.42 | 5,040 |
2024-01-03 | $38.33 | $38.53 | $38.18 | $38.31 | $38.31 | 9,065 |
2024-01-02 | $38.65 | $38.89 | $38.60 | $38.60 | $38.60 | 29,843 |
2023-12-29 | $38.95 | $39.20 | $38.95 | $39.01 | $39.01 | 37,310 |
2023-12-28 | $39.08 | $39.33 | $39.03 | $39.03 | $39.03 | 6,306 |
2023-12-27 | $39.02 | $39.17 | $39.01 | $39.17 | $39.17 | 13,260 |
2023-12-26 | $38.87 | $38.98 | $38.75 | $38.94 | $38.94 | 19,477 |
2023-12-22 | $38.84 | $38.84 | $38.61 | $38.74 | $38.74 | 9,020 |
2023-12-21 | $38.38 | $38.67 | $38.38 | $38.67 | $38.67 | 11,778 |
2023-12-20 | $38.53 | $38.58 | $38.09 | $38.09 | $38.09 | 15,728 |
2023-12-19 | $38.47 | $38.49 | $38.41 | $38.47 | $38.47 | 6,334 |
2023-12-18 | $38.15 | $38.17 | $38.03 | $38.12 | $38.12 | 12,915 |
2023-12-15 | $38.29 | $38.30 | $38.08 | $38.08 | $38.08 | 7,236 |
2023-12-14 | $38.73 | $38.91 | $38.68 | $38.80 | $38.45 | 12,481 |
2023-12-13 | $38.00 | $38.57 | $37.90 | $38.53 | $38.18 | 13,377 |
2023-12-12 | $37.80 | $37.97 | $37.80 | $37.91 | $37.58 | 8,323 |
2023-12-11 | $37.79 | $37.91 | $37.76 | $37.89 | $37.55 | 7,895 |
2023-12-08 | $37.64 | $37.86 | $37.64 | $37.80 | $37.46 | 7,951 |
2023-12-07 | $37.58 | $37.80 | $37.44 | $37.73 | $37.40 | 50,115 |
2023-12-06 | $37.76 | $37.83 | $37.52 | $37.53 | $37.20 | 5,739 |
2023-12-05 | $37.38 | $37.48 | $37.28 | $37.39 | $37.06 | 10,241 |
2023-12-04 | $37.49 | $37.61 | $37.36 | $37.51 | $37.17 | 59,991 |
2023-12-01 | $37.38 | $37.79 | $37.38 | $37.78 | $37.78 | 6,351 |
2023-11-30 | $37.38 | $37.44 | $37.30 | $37.40 | $37.40 | 14,391 |
2023-11-29 | $37.45 | $37.54 | $37.36 | $37.42 | $37.42 | 29,612 |
2023-11-28 | $37.24 | $37.35 | $37.11 | $37.31 | $37.31 | 3,838 |
2023-11-27 | $37.27 | $37.40 | $37.21 | $37.32 | $37.32 | 4,314 |
2023-11-24 | $37.27 | $37.41 | $37.27 | $37.40 | $37.40 | 3,743 |
2023-11-22 | $37.12 | $37.12 | $36.96 | $37.11 | $37.11 | 9,271 |
2023-11-21 | $37.17 | $37.19 | $36.96 | $37.01 | $37.01 | 9,917 |
2023-11-20 | $36.93 | $37.19 | $36.93 | $37.12 | $37.12 | 13,890 |
2023-11-17 | $36.83 | $37.04 | $36.83 | $37.01 | $37.01 | 8,328 |
2023-11-16 | $36.68 | $36.72 | $36.46 | $36.53 | $36.53 | 10,283 |
2023-11-15 | $36.52 | $36.65 | $36.52 | $36.53 | $36.53 | 8,215 |
2023-11-14 | $36.32 | $36.73 | $36.32 | $36.59 | $36.59 | 24,105 |
2023-11-13 | $35.40 | $35.70 | $35.40 | $35.64 | $35.64 | 18,730 |
2023-11-10 | $35.37 | $35.67 | $35.26 | $35.58 | $35.58 | 15,472 |
2023-11-09 | $35.73 | $35.82 | $35.45 | $35.45 | $35.45 | 8,502 |
2023-11-08 | $35.62 | $35.62 | $35.38 | $35.51 | $35.51 | 4,165 |
2023-11-07 | $35.45 | $35.53 | $35.40 | $35.48 | $35.48 | 4,191 |
2023-11-06 | $35.77 | $35.77 | $35.59 | $35.61 | $35.61 | 9,308 |
2023-11-03 | $35.96 | $35.96 | $35.78 | $35.80 | $35.80 | 7,442 |
2023-11-02 | $35.32 | $35.44 | $35.25 | $35.39 | $35.39 | 11,340 |
2023-11-01 | $34.53 | $34.71 | $34.45 | $34.71 | $34.71 | 6,136 |
2023-10-31 | $34.27 | $34.38 | $34.18 | $34.38 | $34.38 | 4,336 |
2023-10-30 | $34.13 | $34.27 | $34.08 | $34.21 | $34.21 | 14,804 |
2023-10-27 | $33.88 | $33.97 | $33.57 | $33.71 | $33.71 | 13,945 |
2023-10-26 | $33.96 | $34.07 | $33.75 | $33.97 | $33.97 | 7,726 |
2023-10-25 | $34.30 | $34.46 | $34.07 | $34.17 | $34.17 | 16,004 |
2023-10-24 | $34.29 | $34.45 | $34.22 | $34.45 | $34.45 | 15,556 |
2023-10-23 | $34.19 | $34.43 | $34.10 | $34.26 | $34.26 | 14,875 |
2023-10-20 | $34.43 | $34.43 | $34.19 | $34.20 | $34.20 | 9,407 |
2023-10-19 | $34.70 | $34.78 | $34.47 | $34.51 | $34.51 | 9,622 |
2023-10-18 | $35.07 | $35.11 | $34.73 | $34.80 | $34.80 | 11,716 |
2023-10-17 | $35.16 | $35.52 | $35.12 | $35.37 | $35.37 | 7,852 |
2023-10-16 | $35.32 | $35.48 | $35.19 | $35.44 | $35.44 | 8,836 |
2023-10-13 | $35.42 | $35.48 | $35.13 | $35.15 | $35.15 | 7,959 |
2023-10-12 | $35.91 | $35.91 | $35.47 | $35.58 | $35.58 | 5,441 |
2023-10-11 | $35.99 | $36.01 | $35.76 | $35.91 | $35.91 | 8,214 |
2023-10-10 | $35.66 | $35.85 | $35.64 | $35.75 | $35.75 | 5,231 |
2023-10-09 | $35.12 | $35.27 | $34.94 | $35.23 | $35.23 | 5,023 |
2023-10-06 | $34.90 | $35.37 | $34.80 | $35.37 | $35.37 | 4,398 |
2023-10-05 | $34.68 | $35.05 | $34.68 | $34.99 | $34.99 | 20,004 |
2023-10-04 | $34.71 | $34.71 | $34.36 | $34.68 | $34.68 | 10,008 |
2023-10-03 | $34.67 | $34.73 | $34.43 | $34.56 | $34.56 | 9,361 |
2023-10-02 | $35.25 | $35.25 | $34.85 | $34.96 | $34.96 | 26,767 |
2023-09-29 | $35.72 | $35.72 | $35.37 | $35.47 | $35.47 | 5,723 |
2023-09-28 | $35.30 | $35.64 | $35.28 | $35.52 | $35.52 | 3,643 |
2023-09-27 | $35.40 | $35.43 | $35.01 | $35.25 | $35.25 | 13,819 |
2023-09-26 | $35.60 | $35.63 | $35.30 | $35.33 | $35.33 | 10,488 |
2023-09-25 | $35.72 | $35.90 | $35.68 | $35.79 | $35.79 | 12,225 |
2023-09-22 | $36.12 | $36.29 | $36.02 | $36.02 | $36.02 | 3,906 |
2023-09-21 | $36.18 | $36.29 | $36.03 | $36.03 | $36.03 | 4,473 |
2023-09-20 | $36.86 | $37.06 | $36.61 | $36.61 | $36.61 | 14,211 |
2023-09-19 | $36.58 | $36.75 | $36.54 | $36.72 | $36.72 | 4,744 |
2023-09-18 | $36.57 | $36.71 | $36.47 | $36.57 | $36.57 | 33,942 |
2023-09-15 | $37.11 | $37.11 | $36.76 | $36.81 | $36.81 | 7,365 |
2023-09-14 | $36.72 | $36.89 | $36.67 | $36.89 | $36.89 | 2,783 |
2023-09-13 | $36.41 | $36.57 | $36.14 | $36.42 | $36.42 | 9,570 |
2023-09-12 | $36.56 | $36.72 | $36.48 | $36.58 | $36.58 | 9,813 |
2023-09-11 | $36.61 | $36.78 | $36.49 | $36.71 | $36.71 | 5,024 |
2023-09-08 | $36.34 | $36.46 | $36.27 | $36.33 | $36.33 | 12,795 |
2023-09-07 | $36.41 | $36.50 | $36.36 | $36.41 | $36.41 | 5,464 |
2023-09-06 | $36.64 | $36.64 | $36.38 | $36.48 | $36.48 | 5,957 |
2023-09-05 | $36.83 | $36.83 | $36.56 | $36.61 | $36.61 | 15,526 |
2023-09-01 | $37.22 | $37.22 | $36.94 | $36.94 | $36.94 | 2,345 |
2023-08-31 | $37.21 | $37.21 | $36.97 | $37.04 | $37.04 | 2,760 |
2023-08-30 | $37.41 | $37.41 | $37.09 | $37.17 | $37.17 | 6,412 |
2023-08-29 | $36.81 | $37.22 | $36.81 | $37.21 | $37.21 | 6,991 |
2023-08-28 | $36.63 | $36.73 | $36.59 | $36.73 | $36.73 | 8,770 |
2023-08-25 | $36.33 | $36.41 | $36.22 | $36.35 | $36.35 | 5,176 |
2023-08-24 | $36.61 | $36.61 | $36.12 | $36.12 | $36.12 | 8,862 |
2023-08-23 | $36.39 | $36.72 | $36.39 | $36.63 | $36.63 | 4,478 |
2023-08-22 | $36.30 | $36.35 | $36.19 | $36.21 | $36.21 | 15,292 |
2023-08-21 | $36.21 | $36.34 | $36.09 | $36.29 | $36.29 | 17,692 |
2023-08-18 | $35.92 | $36.20 | $35.92 | $36.15 | $36.15 | 5,150 |
2023-08-17 | $36.48 | $36.48 | $36.16 | $36.20 | $36.20 | 8,424 |
2023-08-16 | $36.65 | $36.79 | $36.48 | $36.48 | $36.48 | 19,538 |
2023-08-15 | $36.99 | $37.00 | $36.69 | $36.71 | $36.71 | 7,345 |
2023-08-14 | $37.02 | $37.24 | $36.90 | $37.20 | $37.20 | 6,272 |
2023-08-11 | $37.40 | $37.46 | $37.22 | $37.33 | $37.33 | 10,518 |
2023-08-10 | $37.97 | $38.13 | $37.57 | $37.64 | $37.64 | 14,598 |
2023-08-09 | $37.58 | $37.65 | $37.36 | $37.51 | $37.51 | 17,049 |
2023-08-08 | $37.34 | $37.53 | $37.24 | $37.52 | $37.52 | 25,701 |
2023-08-07 | $37.63 | $37.77 | $37.43 | $37.72 | $37.72 | 9,195 |
2023-08-04 | $37.47 | $37.80 | $37.47 | $37.47 | $37.47 | 4,845 |
2023-08-03 | $37.23 | $37.45 | $37.18 | $37.36 | $37.36 | 10,925 |
2023-08-02 | $37.74 | $38.15 | $37.37 | $37.41 | $37.41 | 36,422 |
2023-08-01 | $38.29 | $38.30 | $38.03 | $38.15 | $38.15 | 18,465 |
2023-07-31 | $38.76 | $38.76 | $38.52 | $38.58 | $38.58 | 10,029 |
2023-07-28 | $38.53 | $38.84 | $38.51 | $38.63 | $38.63 | 29,921 |
2023-07-27 | $38.61 | $38.75 | $38.32 | $38.34 | $38.34 | 11,988 |
2023-07-26 | $38.06 | $38.45 | $38.06 | $38.35 | $38.35 | 20,233 |
2023-07-25 | $38.16 | $38.32 | $38.16 | $38.27 | $38.27 | 16,504 |
2023-07-24 | $38.20 | $38.26 | $38.07 | $38.15 | $38.15 | 10,951 |
2023-07-21 | $38.23 | $38.37 | $38.15 | $38.29 | $38.29 | 4,423 |
2023-07-20 | $38.40 | $38.46 | $38.16 | $38.22 | $38.22 | 13,392 |
2023-07-19 | $38.53 | $38.59 | $38.36 | $38.52 | $38.52 | 63,619 |
2023-07-18 | $38.32 | $38.52 | $38.32 | $38.51 | $38.51 | 7,230 |
2023-07-17 | $38.10 | $38.28 | $38.10 | $38.28 | $38.28 | 10,496 |
2023-07-14 | $38.53 | $38.53 | $38.25 | $38.28 | $38.28 | 7,909 |
2023-07-13 | $38.43 | $38.49 | $38.34 | $38.47 | $38.47 | 9,209 |
2023-07-12 | $37.66 | $37.92 | $37.66 | $37.84 | $37.84 | 9,731 |
2023-07-11 | $37.01 | $37.15 | $36.89 | $37.15 | $37.15 | 6,291 |
2023-07-10 | $36.80 | $36.86 | $36.69 | $36.80 | $36.80 | 9,052 |
2023-07-07 | $36.47 | $36.89 | $36.47 | $36.72 | $36.72 | 6,242 |
2023-07-06 | $36.58 | $36.58 | $36.30 | $36.46 | $36.46 | 22,973 |
2023-07-05 | $37.30 | $37.30 | $37.06 | $37.08 | $37.08 | 20,901 |
2023-07-03 | $37.50 | $37.61 | $37.44 | $37.50 | $37.50 | 12,927 |
2023-06-30 | $37.57 | $37.65 | $37.51 | $37.65 | $37.65 | 31,944 |
2023-06-29 | $37.01 | $37.09 | $36.95 | $37.08 | $37.08 | 42,211 |
2023-06-28 | $37.09 | $37.20 | $37.03 | $37.13 | $37.13 | 4,090 |
2023-06-27 | $36.81 | $37.12 | $36.81 | $37.07 | $37.07 | 4,344 |
2023-06-26 | $36.83 | $36.84 | $36.71 | $36.77 | $36.77 | 21,697 |
2023-06-23 | $36.72 | $36.80 | $36.63 | $36.71 | $36.71 | 8,299 |
2023-06-22 | $37.19 | $37.32 | $37.19 | $37.26 | $37.26 | 6,617 |
2023-06-21 | $37.41 | $37.63 | $37.30 | $37.54 | $37.54 | 12,773 |
2023-06-20 | $37.51 | $37.57 | $37.40 | $37.48 | $37.48 | 10,304 |
2023-06-16 | $38.24 | $38.26 | $37.96 | $37.96 | $37.96 | 4,631 |
2023-06-15 | $37.69 | $38.06 | $37.69 | $38.02 | $38.02 | 14,593 |
2023-06-14 | $37.80 | $37.85 | $37.64 | $37.65 | $37.65 | 4,508 |
2023-06-13 | $37.47 | $37.61 | $37.47 | $37.56 | $37.56 | 7,652 |
2023-06-12 | $37.13 | $37.19 | $37.08 | $37.19 | $37.19 | 17,257 |
2023-06-09 | $37.07 | $37.12 | $36.95 | $36.99 | $36.99 | 21,644 |
2023-06-08 | $36.94 | $37.14 | $36.80 | $37.07 | $37.07 | 22,030 |
2023-06-07 | $36.88 | $36.97 | $36.68 | $36.68 | $36.68 | 9,550 |
2023-06-06 | $36.90 | $37.10 | $36.83 | $37.08 | $37.08 | 14,454 |
2023-06-05 | $36.81 | $36.92 | $36.73 | $36.78 | $36.78 | 8,951 |
2023-06-02 | $36.98 | $37.00 | $36.85 | $36.97 | $36.97 | 8,050 |
2023-06-01 | $36.16 | $36.54 | $36.16 | $36.51 | $36.51 | 6,226 |
2023-05-31 | $36.41 | $36.71 | $36.41 | $36.71 | $36.01 | 3,979 |
2023-05-30 | $37.29 | $37.29 | $37.04 | $37.04 | $36.33 | 16,207 |
2023-05-26 | $37.35 | $37.40 | $37.30 | $37.40 | $37.40 | 9,892 |
2023-05-25 | $36.98 | $37.07 | $36.91 | $37.03 | $37.03 | 11,867 |
2023-05-24 | $37.12 | $37.15 | $37.01 | $37.07 | $37.07 | 3,782 |
2023-05-23 | $37.82 | $37.84 | $37.61 | $37.61 | $37.61 | 16,690 |
2023-05-22 | $38.19 | $38.25 | $38.13 | $38.18 | $38.18 | 7,836 |
2023-05-19 | $38.22 | $38.27 | $38.11 | $38.19 | $38.19 | 9,386 |
2023-05-18 | $37.94 | $37.97 | $37.78 | $37.97 | $37.97 | 10,370 |
2023-05-17 | $37.93 | $38.03 | $37.73 | $38.02 | $38.02 | 6,661 |
2023-05-16 | $38.00 | $38.01 | $37.87 | $37.88 | $37.88 | 6,374 |
2023-05-15 | $38.02 | $38.21 | $37.96 | $38.18 | $38.18 | 6,197 |
2023-05-12 | $38.01 | $38.06 | $37.78 | $37.86 | $37.86 | 157,540 |
2023-05-11 | $37.76 | $37.97 | $37.69 | $37.92 | $37.92 | 25,871 |
2023-05-10 | $38.00 | $38.12 | $37.88 | $38.01 | $38.01 | 3,221 |
2023-05-09 | $37.97 | $38.15 | $37.97 | $38.07 | $38.07 | 280,342 |
2023-05-08 | $38.38 | $38.38 | $38.25 | $38.29 | $38.29 | 266,694 |
2023-05-05 | $37.95 | $38.29 | $37.90 | $38.19 | $38.19 | 7,811 |
2023-05-04 | $37.67 | $37.91 | $37.67 | $37.75 | $37.75 | 18,845 |
2023-05-03 | $37.92 | $38.06 | $37.80 | $37.92 | $37.92 | 6,382 |
2023-05-02 | $37.73 | $37.82 | $37.61 | $37.73 | $37.73 | 12,050 |
2023-05-01 | $38.21 | $38.23 | $38.02 | $38.05 | $38.05 | 14,046 |
2023-04-28 | $37.90 | $38.14 | $37.90 | $38.09 | $38.09 | 4,086 |
2023-04-27 | $37.83 | $38.12 | $37.83 | $38.11 | $38.11 | 22,269 |
2023-04-26 | $37.93 | $37.97 | $37.69 | $37.74 | $37.74 | 3,773 |
2023-04-25 | $37.95 | $37.99 | $37.72 | $37.80 | $37.80 | 5,024 |
2023-04-24 | $38.18 | $38.32 | $38.17 | $38.21 | $38.21 | 5,819 |
2023-04-21 | $37.93 | $38.25 | $37.86 | $38.16 | $38.16 | 4,427 |
2023-04-20 | $37.93 | $38.04 | $37.81 | $37.92 | $37.92 | 6,789 |
2023-04-19 | $37.83 | $37.98 | $37.83 | $37.94 | $37.94 | 5,628 |
2023-04-18 | $37.99 | $38.05 | $37.94 | $38.01 | $38.01 | 5,677 |
2023-04-17 | $37.77 | $37.86 | $37.68 | $37.82 | $37.82 | 9,434 |
2023-04-14 | $38.10 | $38.11 | $37.80 | $37.85 | $37.85 | 8,906 |
2023-04-13 | $37.84 | $38.09 | $37.84 | $38.04 | $38.04 | 7,023 |
2023-04-12 | $37.60 | $37.78 | $37.41 | $37.49 | $37.49 | 12,978 |
2023-04-11 | $37.34 | $37.41 | $37.24 | $37.26 | $37.26 | 24,014 |
2023-04-10 | $36.92 | $37.25 | $36.87 | $37.25 | $37.25 | 8,016 |
2023-04-06 | $37.05 | $37.39 | $37.01 | $37.20 | $37.20 | 5,751 |
2023-04-05 | $37.10 | $37.18 | $36.93 | $37.09 | $37.09 | 4,560 |
2023-04-04 | $37.33 | $37.47 | $37.24 | $37.36 | $37.36 | 4,796 |
2023-04-03 | $37.09 | $37.27 | $37.06 | $37.21 | $37.21 | 8,773 |
2023-03-31 | $37.12 | $37.12 | $36.99 | $37.04 | $37.04 | 6,862 |
2023-03-30 | $36.87 | $37.03 | $36.87 | $36.89 | $36.89 | 11,104 |
2023-03-29 | $36.35 | $36.51 | $36.35 | $36.48 | $36.48 | 5,113 |
2023-03-28 | $35.89 | $36.08 | $35.89 | $36.02 | $36.02 | 5,709 |
2023-03-27 | $35.96 | $36.09 | $35.88 | $36.02 | $36.02 | 11,422 |
2023-03-24 | $35.58 | $35.74 | $35.46 | $35.71 | $35.71 | 17,054 |
2023-03-23 | $36.09 | $36.32 | $35.75 | $35.92 | $35.92 | 8,881 |
2023-03-22 | $35.97 | $36.41 | $35.87 | $35.87 | $35.87 | 8,464 |
2023-03-21 | $35.95 | $36.01 | $35.79 | $35.95 | $35.95 | 5,151 |
2023-03-20 | $35.24 | $35.52 | $35.24 | $35.45 | $35.45 | 8,399 |
2023-03-17 | $35.08 | $35.08 | $34.80 | $34.93 | $34.93 | 18,493 |
2023-03-16 | $34.59 | $35.37 | $34.48 | $35.37 | $35.37 | 77,460 |
2023-03-15 | $34.59 | $34.73 | $34.29 | $34.68 | $34.68 | 14,746 |
2023-03-14 | $35.74 | $35.83 | $35.50 | $35.83 | $35.83 | 7,921 |
2023-03-13 | $35.07 | $35.54 | $35.07 | $35.34 | $35.34 | 23,734 |
2023-03-10 | $35.96 | $36.03 | $35.54 | $35.56 | $35.56 | 16,415 |
2023-03-09 | $36.31 | $36.31 | $35.83 | $35.89 | $35.89 | 75,667 |
2023-03-08 | $36.06 | $36.21 | $35.96 | $36.13 | $36.13 | 231,026 |
2023-03-07 | $36.46 | $36.46 | $35.93 | $35.97 | $35.97 | 89,775 |
2023-03-06 | $36.48 | $36.75 | $36.46 | $36.55 | $36.55 | 53,184 |
2023-03-03 | $36.25 | $36.68 | $36.25 | $36.66 | $36.66 | 5,032 |
2023-03-02 | $35.85 | $36.12 | $35.85 | $36.12 | $36.12 | 8,743 |
2023-03-01 | $36.21 | $36.25 | $36.08 | $36.09 | $36.09 | 7,037 |
2023-02-28 | $36.11 | $36.17 | $35.96 | $35.99 | $35.99 | 5,914 |
2023-02-27 | $36.08 | $36.31 | $36.06 | $36.18 | $36.18 | 35,211 |
2023-02-24 | $35.90 | $35.90 | $35.58 | $35.75 | $35.75 | 10,467 |
2023-02-23 | $36.39 | $36.46 | $36.08 | $36.39 | $36.39 | 10,846 |
2023-02-22 | $36.29 | $36.39 | $36.14 | $36.16 | $36.16 | 10,120 |
2023-02-21 | $36.57 | $36.67 | $36.30 | $36.39 | $36.39 | 8,670 |
2023-02-17 | $36.65 | $36.86 | $36.40 | $36.84 | $36.84 | 31,996 |
2023-02-16 | $36.45 | $36.86 | $36.45 | $36.67 | $36.67 | 6,538 |
2023-02-15 | $36.67 | $36.87 | $36.45 | $36.79 | $36.79 | 9,626 |
2023-02-14 | $37.12 | $37.16 | $36.87 | $37.04 | $37.04 | 16,425 |
2023-02-13 | $36.66 | $36.98 | $36.66 | $36.94 | $36.94 | 13,128 |
2023-02-10 | $36.49 | $36.62 | $36.46 | $36.57 | $36.57 | 8,380 |
2023-02-09 | $37.18 | $37.18 | $36.73 | $36.81 | $36.81 | 12,023 |
2023-02-08 | $36.90 | $36.90 | $36.70 | $36.73 | $36.73 | 10,222 |
2023-02-07 | $36.51 | $37.05 | $36.41 | $36.95 | $36.95 | 12,288 |
2023-02-06 | $36.80 | $36.82 | $36.56 | $36.70 | $36.70 | 29,261 |
2023-02-03 | $37.15 | $37.38 | $37.04 | $37.08 | $37.08 | 12,674 |
2023-02-02 | $37.60 | $37.64 | $37.24 | $37.44 | $37.44 | 24,934 |
2023-02-01 | $37.06 | $37.53 | $36.94 | $37.39 | $37.39 | 7,342 |
2023-01-31 | $36.81 | $37.05 | $36.68 | $37.05 | $37.05 | 5,139 |
2023-01-30 | $37.07 | $37.16 | $36.90 | $36.90 | $36.90 | 8,324 |
2023-01-27 | $37.01 | $37.23 | $36.90 | $37.08 | $37.08 | 39,643 |
2023-01-26 | $37.06 | $37.16 | $36.97 | $37.14 | $37.14 | 9,969 |
2023-01-25 | $36.89 | $37.21 | $36.74 | $37.15 | $37.15 | 20,346 |
2023-01-24 | $36.65 | $37.01 | $36.63 | $36.91 | $36.91 | 5,150 |
2023-01-23 | $36.71 | $37.01 | $36.61 | $36.90 | $36.90 | 10,665 |
2023-01-20 | $36.51 | $36.78 | $36.44 | $36.77 | $36.77 | 4,446 |
2023-01-19 | $36.39 | $36.54 | $36.30 | $36.48 | $36.48 | 15,233 |
2023-01-18 | $37.18 | $37.18 | $36.55 | $36.59 | $36.59 | 3,978 |
2023-01-17 | $36.75 | $36.81 | $36.49 | $36.64 | $36.64 | 6,782 |
2023-01-13 | $36.21 | $36.52 | $36.21 | $36.48 | $36.48 | 9,605 |
2023-01-12 | $36.13 | $36.40 | $35.88 | $36.32 | $36.32 | 5,014 |
2023-01-11 | $71.50 | $71.57 | $71.23 | $71.56 | $35.78 | 9,596 |
2023-01-10 | $70.96 | $71.11 | $70.74 | $71.06 | $35.53 | 13,634 |
2023-01-09 | $71.25 | $71.58 | $70.85 | $70.85 | $35.42 | 5,744 |
2023-01-06 | $69.11 | $70.65 | $69.11 | $70.59 | $35.29 | 5,672 |
2023-01-05 | $68.79 | $69.13 | $68.78 | $68.91 | $34.45 | 4,524 |
2023-01-04 | $69.69 | $69.99 | $69.11 | $69.63 | $34.82 | 22,798 |
2023-01-03 | $68.60 | $68.62 | $68.41 | $68.45 | $34.23 | 10,552 |
2022-12-30 | $68.21 | $68.21 | $67.83 | $68.02 | $34.01 | 26,224 |
2022-12-29 | $68.36 | $68.67 | $68.36 | $68.57 | $34.29 | 9,052 |
2022-12-28 | $68.29 | $68.30 | $67.44 | $67.44 | $33.72 | 11,268 |
2022-12-27 | $67.88 | $68.38 | $67.88 | $68.12 | $34.06 | 25,096 |
2022-12-23 | $67.75 | $68.04 | $67.59 | $68.03 | $68.03 | 7,128 |
2022-12-22 | $67.84 | $67.86 | $67.31 | $67.82 | $67.82 | 3,237 |
2022-12-21 | $67.93 | $68.59 | $67.93 | $68.36 | $68.36 | 26,367 |
2022-12-20 | $67.91 | $67.91 | $67.69 | $67.71 | $67.71 | 13,197 |
2022-12-19 | $67.84 | $67.84 | $67.37 | $67.44 | $67.44 | 7,614 |
2022-12-16 | $67.87 | $67.87 | $67.46 | $67.74 | $67.74 | 10,873 |
2022-12-15 | $69.00 | $69.00 | $68.78 | $68.92 | $68.27 | 7,688 |
2022-12-14 | $71.23 | $71.23 | $70.38 | $70.80 | $70.13 | 7,469 |
2022-12-13 | $71.53 | $71.81 | $70.68 | $70.89 | $70.23 | 3,243 |
2022-12-12 | $69.53 | $69.81 | $69.38 | $69.81 | $69.16 | 4,445 |
2022-12-09 | $69.77 | $70.15 | $69.73 | $69.79 | $69.14 | 13,340 |
2022-12-08 | $69.45 | $69.53 | $69.39 | $69.50 | $68.84 | 3,420 |
2022-12-07 | $69.00 | $69.30 | $69.00 | $69.25 | $68.60 | 4,134 |
2022-12-06 | $69.39 | $69.39 | $68.94 | $69.19 | $68.54 | 4,035 |
2022-12-05 | $69.88 | $70.12 | $69.49 | $69.52 | $68.86 | 45,294 |
2022-12-02 | $70.18 | $70.64 | $70.01 | $70.51 | $69.85 | 3,645 |
2022-12-01 | $70.52 | $70.98 | $70.14 | $70.48 | $70.48 | 8,005 |
2022-11-30 | $68.75 | $69.82 | $68.42 | $69.78 | $69.78 | 2,843 |
2022-11-29 | $68.75 | $68.95 | $68.56 | $68.57 | $68.57 | 3,241 |
2022-11-28 | $69.12 | $69.25 | $68.46 | $68.46 | $68.46 | 8,427 |
2022-11-25 | $69.09 | $69.38 | $69.08 | $69.23 | $69.23 | 3,087 |
2022-11-23 | $68.57 | $68.94 | $68.54 | $68.87 | $68.87 | 15,001 |
2022-11-22 | $67.56 | $68.10 | $67.56 | $68.10 | $68.10 | 3,618 |
2022-11-21 | $67.30 | $67.45 | $66.98 | $67.31 | $67.31 | 7,403 |
2022-11-18 | $67.63 | $67.78 | $67.46 | $67.65 | $67.65 | 3,458 |
2022-11-17 | $66.76 | $67.63 | $66.76 | $67.55 | $67.55 | 32,064 |
2022-11-16 | $67.93 | $67.93 | $67.35 | $67.52 | $67.52 | 6,671 |
2022-11-15 | $68.08 | $68.21 | $67.17 | $67.62 | $67.62 | 7,595 |
2022-11-14 | $67.55 | $67.85 | $67.31 | $67.31 | $67.31 | 4,908 |
2022-11-11 | $67.46 | $68.09 | $67.46 | $68.05 | $68.05 | 29,184 |
2022-11-10 | $66.06 | $66.66 | $65.85 | $66.66 | $66.66 | 6,742 |
2022-11-09 | $63.61 | $63.87 | $63.07 | $63.09 | $63.09 | 5,156 |
2022-11-08 | $63.80 | $64.20 | $63.70 | $63.91 | $63.91 | 1,879 |
2022-11-07 | $63.00 | $63.41 | $62.84 | $63.17 | $63.17 | 3,353 |
2022-11-04 | $62.10 | $62.84 | $62.10 | $62.84 | $62.84 | 2,497 |
2022-11-03 | $60.28 | $60.82 | $60.28 | $60.59 | $60.59 | 10,189 |
2022-11-02 | $62.21 | $62.59 | $61.15 | $61.15 | $61.15 | 7,910 |
2022-11-01 | $62.23 | $62.35 | $61.72 | $62.12 | $62.12 | 12,371 |
2022-10-31 | $61.62 | $61.81 | $61.53 | $61.61 | $61.61 | 6,704 |
2022-10-28 | $61.58 | $62.15 | $61.45 | $62.15 | $62.15 | 21,313 |
2022-10-27 | $61.78 | $62.31 | $61.51 | $61.53 | $61.53 | 21,270 |
2022-10-26 | $62.03 | $62.76 | $62.01 | $62.23 | $62.23 | 7,382 |
2022-10-25 | $61.46 | $61.75 | $61.46 | $61.70 | $61.70 | 11,836 |
2022-10-24 | $60.24 | $60.43 | $60.02 | $60.28 | $60.28 | 10,696 |
2022-10-21 | $59.32 | $60.22 | $58.88 | $60.20 | $60.20 | 3,193 |
2022-10-20 | $59.64 | $59.99 | $59.19 | $59.30 | $59.30 | 9,238 |
2022-10-19 | $59.86 | $59.86 | $59.09 | $59.38 | $59.38 | 7,049 |
2022-10-18 | $60.35 | $60.50 | $60.01 | $60.14 | $60.14 | 4,619 |
2022-10-17 | $59.74 | $59.93 | $59.60 | $59.70 | $59.70 | 4,283 |
2022-10-14 | $59.04 | $59.04 | $58.19 | $58.19 | $58.19 | 3,952 |
2022-10-13 | $57.45 | $59.21 | $57.44 | $59.10 | $59.10 | 11,125 |
2022-10-12 | $58.10 | $58.30 | $57.98 | $57.98 | $57.98 | 8,401 |
2022-10-11 | $58.37 | $58.79 | $57.87 | $58.15 | $58.15 | 12,428 |
2022-10-10 | $58.81 | $58.86 | $58.42 | $58.72 | $58.72 | 12,440 |
2022-10-07 | $59.21 | $59.28 | $58.72 | $58.99 | $58.99 | 5,880 |
2022-10-06 | $60.57 | $60.67 | $59.95 | $60.05 | $60.05 | 5,409 |
2022-10-05 | $60.63 | $61.35 | $60.63 | $61.02 | $61.02 | 3,272 |
2022-10-04 | $61.01 | $61.81 | $61.01 | $61.78 | $61.78 | 5,088 |
2022-10-03 | $58.77 | $59.62 | $58.77 | $59.36 | $59.36 | 17,339 |
2022-09-30 | $58.72 | $58.72 | $58.14 | $58.51 | $58.51 | 8,747 |
2022-09-29 | $58.51 | $58.63 | $58.00 | $58.62 | $58.62 | 7,902 |
2022-09-28 | $58.43 | $59.45 | $58.11 | $59.33 | $59.33 | 29,350 |
2022-09-27 | $58.49 | $58.77 | $57.65 | $57.93 | $57.93 | 28,594 |
2022-09-26 | $58.77 | $59.11 | $58.08 | $58.39 | $58.39 | 11,842 |
2022-09-23 | $59.64 | $59.64 | $58.75 | $59.13 | $59.13 | 15,473 |
2022-09-22 | $61.27 | $61.40 | $60.66 | $61.05 | $61.05 | 23,409 |
2022-09-21 | $61.72 | $62.26 | $61.10 | $61.13 | $61.13 | 60,678 |
2022-09-20 | $62.02 | $62.43 | $61.64 | $62.05 | $62.05 | 15,025 |
2022-09-19 | $62.60 | $63.15 | $62.60 | $63.12 | $63.12 | 10,553 |
2022-09-16 | $62.76 | $63.12 | $62.64 | $63.00 | $63.00 | 16,920 |
2022-09-15 | $64.00 | $64.00 | $63.24 | $63.31 | $63.31 | 3,722 |
2022-09-14 | $63.99 | $63.99 | $63.47 | $63.73 | $63.73 | 3,256 |
2022-09-13 | $64.93 | $64.94 | $63.67 | $63.67 | $63.67 | 2,589 |
2022-09-12 | $65.78 | $66.27 | $65.73 | $65.94 | $65.94 | 8,139 |
2022-09-09 | $64.90 | $65.09 | $64.71 | $65.09 | $65.09 | 3,125 |
2022-09-08 | $63.14 | $63.52 | $63.14 | $63.52 | $63.52 | 2,399 |
2022-09-07 | $62.44 | $63.46 | $62.27 | $63.41 | $63.41 | 6,173 |
2022-09-06 | $63.11 | $63.36 | $62.66 | $62.71 | $62.71 | 7,379 |
2022-09-02 | $63.99 | $64.48 | $62.77 | $63.02 | $63.02 | 6,970 |
2022-09-01 | $63.58 | $63.69 | $62.91 | $63.43 | $63.43 | 31,806 |
2022-08-31 | $64.85 | $64.85 | $64.21 | $64.21 | $64.21 | 8,331 |
2022-08-30 | $65.65 | $65.65 | $64.46 | $64.58 | $64.58 | 23,764 |
2022-08-29 | $64.98 | $65.39 | $64.86 | $65.06 | $65.06 | 13,551 |
2022-08-26 | $67.10 | $67.29 | $65.28 | $65.28 | $65.28 | 5,081 |
2022-08-25 | $66.62 | $67.08 | $66.49 | $67.08 | $67.08 | 3,255 |
2022-08-24 | $66.04 | $66.56 | $66.04 | $66.21 | $66.21 | 2,957 |
2022-08-23 | $66.72 | $66.93 | $65.98 | $66.15 | $66.15 | 59,331 |
2022-08-22 | $66.92 | $66.92 | $66.27 | $66.40 | $66.40 | 8,913 |
2022-08-19 | $67.92 | $67.92 | $67.55 | $67.63 | $67.63 | 7,354 |
2022-08-18 | $68.78 | $68.85 | $68.46 | $68.62 | $68.62 | 8,090 |
2022-08-17 | $69.10 | $69.30 | $68.65 | $69.12 | $69.12 | 5,302 |
2022-08-16 | $69.17 | $69.60 | $69.17 | $69.60 | $69.60 | 5,169 |
2022-08-15 | $69.72 | $69.75 | $69.47 | $69.64 | $69.64 | 4,077 |
2022-08-12 | $69.44 | $69.92 | $69.41 | $69.91 | $69.91 | 2,889 |
2022-08-11 | $70.08 | $70.08 | $69.36 | $69.38 | $69.38 | 5,024 |
2022-08-10 | $69.55 | $69.73 | $69.35 | $69.72 | $69.72 | 14,819 |
2022-08-09 | $68.43 | $68.43 | $67.96 | $67.96 | $67.96 | 15,119 |
2022-08-08 | $68.88 | $69.03 | $68.44 | $68.46 | $68.46 | 4,933 |
2022-08-05 | $67.94 | $68.43 | $67.94 | $68.35 | $68.35 | 3,660 |
2022-08-04 | $68.71 | $69.00 | $68.64 | $68.97 | $68.97 | 7,373 |
2022-08-03 | $68.43 | $68.61 | $68.05 | $68.56 | $68.56 | 6,495 |
2022-08-02 | $68.61 | $68.82 | $68.09 | $68.15 | $68.15 | 5,604 |
2022-08-01 | $69.34 | $69.45 | $68.97 | $69.06 | $69.06 | 4,344 |
2022-07-29 | $68.29 | $68.98 | $68.29 | $68.98 | $68.98 | 2,274 |
2022-07-28 | $67.55 | $68.33 | $67.36 | $68.25 | $68.25 | 3,780 |
2022-07-27 | $66.88 | $67.85 | $66.75 | $67.80 | $67.80 | 2,699 |
2022-07-26 | $66.66 | $66.69 | $66.28 | $66.46 | $66.46 | 21,072 |
2022-07-25 | $67.34 | $67.44 | $66.92 | $67.15 | $67.15 | 8,238 |
2022-07-22 | $67.26 | $67.46 | $66.53 | $66.77 | $66.77 | 3,199 |
2022-07-21 | $66.01 | $66.99 | $66.01 | $66.99 | $66.99 | 6,255 |
2022-07-20 | $66.42 | $66.54 | $65.82 | $66.14 | $66.14 | 8,050 |
2022-07-19 | $66.29 | $66.70 | $66.29 | $66.52 | $66.52 | 3,919 |
2022-07-18 | $65.68 | $65.71 | $64.89 | $64.89 | $64.89 | 11,285 |
2022-07-15 | $64.32 | $64.76 | $64.10 | $64.54 | $64.54 | 23,631 |
2022-07-14 | $63.25 | $63.66 | $62.71 | $63.64 | $63.64 | 13,746 |
2022-07-13 | $63.73 | $64.71 | $63.73 | $64.45 | $64.45 | 7,293 |
2022-07-12 | $64.64 | $65.18 | $64.59 | $64.63 | $64.63 | 54,736 |
2022-07-11 | $64.87 | $64.98 | $64.49 | $64.60 | $64.60 | 11,413 |
2022-07-08 | $65.22 | $65.66 | $65.22 | $65.56 | $65.56 | 68,113 |
2022-07-07 | $65.25 | $65.48 | $65.25 | $65.48 | $65.48 | 2,389 |
2022-07-06 | $64.64 | $64.64 | $64.30 | $64.61 | $64.61 | 3,738 |
2022-07-05 | $63.80 | $64.44 | $63.63 | $64.40 | $64.40 | 7,894 |
2022-07-01 | $64.76 | $65.76 | $64.76 | $65.76 | $65.76 | 6,272 |
2022-06-30 | $64.66 | $65.48 | $64.66 | $65.48 | $65.48 | 1,688 |
2022-06-29 | $65.73 | $66.11 | $65.73 | $65.87 | $65.87 | 3,084 |
2022-06-28 | $67.18 | $67.20 | $66.19 | $66.19 | $66.19 | 2,907 |
2022-06-27 | $66.94 | $67.01 | $66.58 | $66.58 | $66.58 | 31,599 |
2022-06-24 | $66.65 | $66.93 | $66.51 | $66.93 | $66.93 | 61,065 |
2022-06-23 | $65.14 | $65.14 | $64.45 | $65.04 | $65.04 | 4,222 |
2022-06-22 | $64.77 | $65.47 | $64.77 | $65.08 | $65.08 | 3,925 |
2022-06-21 | $65.36 | $65.68 | $65.28 | $65.39 | $65.39 | 5,671 |
2022-06-17 | $64.75 | $64.75 | $64.03 | $64.40 | $64.40 | 16,485 |
2022-06-16 | $64.21 | $64.94 | $64.17 | $64.46 | $64.46 | 14,711 |
2022-06-15 | $65.56 | $66.09 | $64.80 | $65.83 | $65.83 | 12,039 |
2022-06-14 | $65.20 | $65.35 | $64.03 | $64.46 | $64.46 | 28,287 |
2022-06-13 | $65.72 | $65.89 | $65.12 | $65.22 | $65.22 | 25,567 |
2022-06-10 | $67.78 | $67.78 | $67.13 | $67.37 | $67.37 | 73,084 |
2022-06-09 | $70.14 | $70.19 | $68.95 | $68.95 | $68.95 | 38,097 |
2022-06-08 | $70.65 | $70.97 | $70.28 | $70.36 | $70.36 | 51,133 |
2022-06-07 | $70.81 | $71.35 | $70.78 | $71.25 | $71.25 | 108,795 |
2022-06-06 | $71.86 | $71.97 | $71.20 | $71.37 | $71.37 | 16,946 |
2022-06-03 | $71.36 | $71.37 | $70.79 | $70.99 | $70.99 | 3,376 |
2022-06-02 | $71.37 | $72.05 | $71.18 | $72.05 | $72.05 | 3,813 |
2022-06-01 | $71.88 | $71.88 | $70.38 | $70.67 | $70.67 | 14,167 |
2022-05-31 | $72.48 | $72.97 | $72.46 | $72.69 | $71.41 | 9,822 |
2022-05-27 | $72.66 | $73.18 | $72.66 | $73.11 | $71.82 | 4,048 |
2022-05-26 | $71.57 | $72.39 | $71.57 | $72.18 | $70.91 | 3,625 |
2022-05-25 | $71.19 | $71.81 | $71.00 | $71.48 | $70.21 | 6,831 |
2022-05-24 | $71.37 | $71.47 | $71.14 | $71.47 | $70.21 | 2,503 |
2022-05-23 | $71.17 | $71.76 | $71.17 | $71.54 | $70.27 | 3,774 |
2022-05-20 | $70.82 | $70.82 | $69.76 | $70.43 | $69.19 | 3,123 |
2022-05-19 | $69.60 | $70.34 | $69.60 | $69.94 | $68.71 | 4,319 |
2022-05-18 | $70.36 | $70.42 | $69.25 | $69.31 | $68.08 | 3,466 |
2022-05-17 | $70.96 | $71.09 | $70.73 | $71.09 | $69.83 | 4,300 |
2022-05-16 | $69.55 | $70.24 | $69.24 | $69.80 | $68.57 | 8,723 |
2022-05-13 | $69.02 | $69.92 | $69.02 | $69.67 | $68.44 | 11,628 |
2022-05-12 | $67.73 | $68.30 | $67.31 | $67.81 | $66.61 | 14,609 |
2022-05-11 | $68.68 | $69.26 | $67.90 | $68.02 | $66.82 | 5,828 |
2022-05-10 | $69.10 | $69.27 | $68.31 | $68.51 | $67.30 | 5,766 |
2022-05-09 | $68.85 | $68.85 | $67.97 | $68.08 | $66.88 | 16,717 |
2022-05-06 | $69.75 | $70.35 | $69.56 | $69.98 | $68.75 | 7,125 |
2022-05-05 | $71.86 | $71.90 | $70.38 | $70.79 | $69.54 | 8,716 |
2022-05-04 | $71.79 | $73.28 | $71.34 | $73.17 | $71.88 | 7,035 |
2022-05-03 | $72.14 | $72.25 | $71.91 | $72.06 | $70.79 | 4,799 |
2022-05-02 | $71.37 | $71.70 | $70.84 | $71.64 | $70.38 | 19,807 |
2022-04-29 | $72.76 | $72.99 | $71.79 | $71.79 | $70.52 | 4,762 |
2022-04-28 | $72.02 | $72.73 | $71.52 | $72.73 | $71.45 | 20,177 |
2022-04-27 | $71.71 | $72.14 | $71.30 | $71.66 | $70.40 | 14,488 |
2022-04-26 | $72.92 | $72.92 | $71.31 | $71.31 | $70.05 | 52,828 |
2022-04-25 | $72.98 | $73.51 | $72.37 | $73.51 | $72.21 | 109,289 |
2022-04-22 | $74.47 | $74.55 | $73.65 | $73.65 | $72.35 | 7,565 |
2022-04-21 | $76.05 | $76.23 | $74.74 | $74.74 | $73.42 | 9,945 |
2022-04-20 | $75.71 | $75.71 | $75.37 | $75.48 | $74.15 | 10,999 |
2022-04-19 | $74.14 | $74.73 | $74.14 | $74.73 | $73.41 | 8,018 |
2022-04-18 | $74.55 | $75.10 | $74.48 | $74.60 | $73.28 | 13,851 |
2022-04-14 | $75.52 | $75.52 | $74.94 | $75.09 | $73.77 | 30,095 |
2022-04-13 | $74.49 | $75.37 | $74.49 | $75.37 | $74.04 | 6,799 |
2022-04-12 | $75.61 | $75.61 | $74.37 | $74.57 | $73.25 | 12,396 |
2022-04-11 | $75.96 | $75.97 | $75.27 | $75.27 | $73.94 | 14,816 |
2022-04-08 | $75.90 | $76.35 | $75.85 | $76.03 | $74.69 | 10,447 |
2022-04-07 | $76.10 | $76.39 | $75.66 | $76.18 | $74.83 | 6,447 |
2022-04-06 | $75.92 | $76.17 | $75.59 | $76.03 | $74.68 | 21,981 |
2022-04-05 | $77.51 | $77.74 | $76.87 | $76.89 | $75.53 | 21,169 |
2022-04-04 | $77.80 | $78.02 | $77.56 | $77.90 | $76.52 | 11,223 |
2022-04-01 | $77.55 | $77.61 | $77.05 | $77.58 | $76.21 | 7,877 |
2022-03-31 | $77.74 | $77.74 | $76.93 | $76.93 | $75.57 | 3,906 |
2022-03-30 | $78.34 | $78.64 | $78.07 | $78.16 | $76.78 | 7,301 |
2022-03-29 | $78.76 | $78.86 | $78.11 | $78.65 | $77.26 | 7,943 |
2022-03-28 | $76.54 | $76.87 | $76.45 | $76.87 | $75.51 | 5,445 |
2022-03-25 | $77.10 | $77.10 | $76.70 | $76.82 | $75.46 | 264,847 |
2022-03-24 | $76.79 | $77.19 | $76.79 | $77.11 | $75.74 | 14,680 |
2022-03-23 | $76.58 | $77.00 | $76.52 | $76.52 | $75.17 | 2,251 |
2022-03-22 | $77.60 | $77.71 | $77.38 | $77.61 | $76.24 | 3,421 |
2022-03-21 | $77.14 | $77.20 | $76.71 | $76.86 | $75.51 | 6,709 |
2022-03-18 | $76.14 | $77.54 | $76.14 | $77.53 | $76.16 | 3,760 |
2022-03-17 | $75.92 | $77.02 | $75.91 | $76.69 | $75.34 | 9,704 |
2022-03-16 | $74.89 | $76.04 | $74.59 | $76.04 | $74.70 | 6,231 |
2022-03-15 | $72.83 | $73.32 | $72.74 | $73.22 | $71.93 | 6,985 |
2022-03-14 | $73.00 | $73.45 | $72.35 | $72.41 | $71.13 | 52,823 |
2022-03-11 | $72.99 | $72.99 | $71.80 | $71.80 | $70.53 | 23,564 |
2022-03-10 | $72.38 | $73.13 | $72.13 | $72.27 | $70.99 | 39,311 |
2022-03-09 | $72.75 | $74.08 | $72.68 | $73.47 | $72.18 | 31,630 |
2022-03-08 | $69.97 | $71.72 | $69.62 | $70.37 | $69.13 | 7,269 |
2022-03-07 | $71.24 | $71.24 | $69.53 | $69.85 | $68.62 | 12,911 |
2022-03-04 | $72.46 | $72.59 | $71.69 | $72.26 | $70.98 | 12,849 |
2022-03-03 | $75.73 | $75.73 | $74.38 | $74.49 | $73.18 | 21,330 |
2022-03-02 | $75.87 | $76.10 | $75.55 | $76.02 | $74.68 | 23,420 |
2022-03-01 | $76.77 | $76.77 | $75.03 | $75.18 | $73.86 | 25,746 |
2022-02-28 | $76.88 | $77.64 | $76.73 | $77.04 | $75.68 | 11,334 |
2022-02-25 | $77.19 | $78.46 | $77.19 | $78.46 | $77.07 | 6,924 |
2022-02-24 | $74.72 | $76.59 | $74.69 | $76.40 | $75.05 | 55,864 |
2022-02-23 | $78.78 | $78.81 | $77.62 | $77.62 | $76.25 | 6,340 |
2022-02-22 | $78.93 | $78.93 | $77.97 | $78.24 | $76.85 | 9,409 |
2022-02-18 | $79.45 | $79.84 | $79.07 | $79.23 | $77.83 | 7,222 |
2022-02-17 | $80.03 | $80.31 | $79.66 | $79.67 | $78.27 | 16,225 |
2022-02-16 | $80.46 | $81.05 | $80.40 | $80.96 | $79.53 | 3,292 |
2022-02-15 | $80.25 | $80.78 | $80.25 | $80.70 | $79.27 | 10,492 |
2022-02-14 | $79.19 | $79.37 | $78.89 | $79.17 | $77.77 | 9,249 |
2022-02-11 | $80.97 | $81.08 | $79.57 | $79.69 | $78.28 | 7,052 |
2022-02-10 | $80.96 | $82.01 | $80.82 | $81.03 | $79.60 | 21,946 |
2022-02-09 | $81.91 | $82.05 | $81.82 | $82.05 | $80.60 | 4,548 |
2022-02-08 | $80.28 | $80.79 | $80.28 | $80.79 | $79.37 | 19,671 |
2022-02-07 | $80.36 | $80.59 | $80.22 | $80.32 | $78.90 | 19,420 |
2022-02-04 | $79.78 | $80.47 | $79.71 | $80.19 | $78.77 | 20,847 |
2022-02-03 | $80.51 | $80.80 | $80.17 | $80.17 | $78.75 | 20,419 |
2022-02-02 | $81.37 | $81.49 | $81.13 | $81.43 | $79.99 | 21,955 |
2022-02-01 | $80.26 | $80.75 | $80.07 | $80.75 | $79.33 | 3,763 |
2022-01-31 | $78.85 | $80.06 | $78.85 | $80.04 | $78.63 | 9,556 |
2022-01-28 | $77.92 | $78.62 | $77.72 | $78.54 | $77.15 | 18,512 |
2022-01-27 | $79.20 | $79.32 | $78.38 | $78.46 | $77.08 | 18,532 |
2022-01-26 | $80.29 | $80.30 | $78.69 | $79.00 | $77.60 | 5,480 |
2022-01-25 | $78.91 | $79.60 | $78.33 | $79.32 | $77.92 | 7,085 |
2022-01-24 | $79.31 | $79.65 | $77.76 | $79.65 | $78.24 | 71,853 |
2022-01-21 | $81.59 | $81.62 | $80.80 | $80.85 | $79.42 | 4,263 |
2022-01-20 | $82.47 | $82.73 | $81.74 | $81.75 | $80.30 | 3,775 |
2022-01-19 | $82.71 | $82.76 | $82.12 | $82.17 | $80.72 | 16,135 |
2022-01-18 | $82.53 | $82.73 | $82.16 | $82.24 | $80.78 | 9,750 |
2022-01-14 | $83.43 | $83.80 | $83.17 | $83.58 | $82.10 | 10,399 |
2022-01-13 | $84.70 | $84.70 | $83.74 | $83.74 | $82.26 | 10,110 |
2022-01-12 | $84.11 | $84.54 | $84.06 | $84.44 | $82.95 | 15,489 |
2022-01-11 | $82.91 | $83.71 | $82.80 | $83.61 | $82.14 | 7,499 |
2022-01-10 | $82.69 | $82.87 | $82.32 | $82.87 | $81.40 | 5,547 |
2022-01-07 | $83.52 | $83.73 | $83.13 | $83.69 | $82.21 | 5,644 |
2022-01-06 | $83.67 | $83.94 | $83.33 | $83.41 | $81.93 | 9,192 |
2022-01-05 | $85.16 | $85.16 | $84.07 | $84.07 | $82.59 | 4,150 |
2022-01-04 | $84.88 | $85.00 | $84.63 | $84.72 | $83.23 | 6,920 |
2022-01-03 | $84.27 | $84.40 | $84.01 | $84.25 | $82.76 | 11,361 |
2021-12-31 | $83.99 | $84.19 | $83.91 | $83.91 | $82.43 | 17,976 |
2021-12-30 | $84.29 | $84.30 | $83.91 | $83.91 | $82.43 | 8,026 |
2021-12-29 | $84.19 | $84.28 | $84.03 | $84.15 | $82.66 | 14,104 |
2021-12-28 | $84.34 | $84.38 | $84.13 | $84.16 | $82.67 | 8,295 |
2021-12-27 | $83.59 | $84.05 | $83.46 | $84.05 | $82.57 | 10,078 |
2021-12-23 | $83.39 | $83.52 | $83.22 | $83.38 | $81.91 | 19,504 |
2021-12-22 | $82.19 | $82.99 | $82.13 | $82.99 | $81.52 | 25,977 |
2021-12-21 | $81.79 | $82.25 | $81.70 | $82.18 | $80.73 | 8,616 |
2021-12-20 | $81.07 | $81.34 | $80.98 | $81.34 | $79.90 | 9,501 |
2021-12-17 | $82.05 | $82.07 | $81.39 | $81.54 | $80.10 | 9,747 |
2021-12-16 | $84.18 | $84.18 | $83.45 | $83.59 | $81.06 | 17,736 |
2021-12-15 | $82.56 | $83.61 | $82.56 | $83.58 | $81.06 | 2,506 |
2021-12-14 | $82.92 | $82.92 | $82.27 | $82.42 | $79.92 | 3,588 |
2021-12-13 | $83.29 | $83.38 | $83.00 | $83.00 | $80.49 | 3,859 |
2021-12-10 | $83.66 | $83.86 | $83.53 | $83.86 | $81.32 | 173,554 |
2021-12-09 | $83.77 | $83.77 | $83.55 | $83.60 | $81.07 | 9,479 |
2021-12-08 | $84.08 | $84.35 | $84.07 | $84.31 | $81.76 | 3,449 |
2021-12-07 | $83.71 | $84.01 | $83.62 | $84.00 | $81.46 | 3,927 |
2021-12-06 | $82.11 | $82.43 | $82.04 | $82.32 | $79.83 | 9,015 |
2021-12-03 | $82.13 | $82.13 | $81.03 | $81.52 | $79.06 | 4,820 |
2021-12-02 | $81.42 | $82.10 | $81.42 | $81.89 | $79.41 | 6,990 |
2021-12-01 | $82.61 | $82.93 | $81.10 | $81.10 | $78.65 | 2,392 |
2021-11-30 | $81.95 | $82.14 | $80.93 | $81.39 | $78.93 | 7,938 |
2021-11-29 | $82.08 | $82.37 | $81.84 | $82.13 | $79.65 | 12,153 |
2021-11-26 | $82.41 | $82.48 | $81.56 | $81.85 | $79.37 | 8,589 |
2021-11-24 | $83.32 | $83.96 | $83.32 | $83.96 | $81.42 | 8,125 |
2021-11-23 | $84.60 | $84.79 | $84.30 | $84.55 | $82.00 | 10,501 |
2021-11-22 | $85.46 | $85.49 | $84.80 | $84.80 | $82.23 | 23,766 |
2021-11-19 | $85.71 | $85.71 | $85.28 | $85.33 | $82.74 | 3,244 |
2021-11-18 | $85.93 | $86.08 | $85.61 | $86.04 | $83.43 | 4,669 |
2021-11-17 | $85.84 | $85.92 | $85.75 | $85.87 | $83.27 | 5,879 |
2021-11-16 | $86.21 | $86.29 | $86.01 | $86.01 | $83.40 | 5,820 |
2021-11-15 | $86.59 | $86.65 | $86.19 | $86.19 | $83.58 | 4,434 |
2021-11-12 | $86.23 | $86.44 | $86.22 | $86.39 | $83.78 | 8,018 |
2021-11-11 | $85.97 | $86.10 | $85.84 | $85.84 | $83.25 | 3,339 |
2021-11-10 | $86.33 | $86.36 | $85.55 | $85.55 | $82.96 | 3,122 |
2021-11-09 | $86.77 | $86.77 | $86.52 | $86.62 | $84.00 | 2,054 |
2021-11-08 | $86.81 | $86.96 | $86.72 | $86.78 | $84.15 | 7,003 |
2021-11-05 | $86.69 | $86.73 | $86.46 | $86.73 | $84.10 | 11,812 |
2021-11-04 | $86.40 | $86.63 | $86.39 | $86.63 | $84.01 | 6,484 |
2021-11-03 | $86.02 | $86.76 | $85.87 | $86.76 | $84.13 | 4,043 |
2021-11-02 | $85.98 | $86.09 | $85.91 | $85.98 | $83.37 | 5,421 |
2021-11-01 | $85.70 | $86.06 | $85.61 | $86.06 | $83.46 | 9,386 |
2021-10-29 | $85.09 | $85.33 | $84.93 | $85.33 | $82.75 | 175,009 |
2021-10-28 | $85.54 | $85.78 | $85.54 | $85.76 | $83.16 | 2,680 |
2021-10-27 | $85.18 | $85.33 | $84.85 | $84.85 | $82.28 | 3,607 |
2021-10-26 | $85.53 | $85.54 | $85.20 | $85.20 | $82.63 | 2,862 |
2021-10-25 | $84.86 | $85.02 | $84.86 | $84.94 | $82.37 | 6,753 |
2021-10-22 | $85.18 | $85.29 | $84.84 | $85.14 | $82.57 | 3,394 |
2021-10-21 | $84.57 | $84.62 | $84.54 | $84.62 | $82.06 | 2,001 |
2021-10-20 | $84.74 | $85.06 | $84.74 | $84.92 | $82.35 | 5,093 |
2021-10-19 | $84.66 | $84.75 | $84.64 | $84.67 | $82.11 | 2,799 |
2021-10-18 | $83.82 | $84.18 | $83.82 | $84.11 | $81.56 | 5,484 |
2021-10-15 | $84.49 | $84.52 | $84.42 | $84.52 | $81.97 | 1,655 |
2021-10-14 | $83.84 | $83.95 | $83.72 | $83.89 | $81.35 | 6,069 |
2021-10-13 | $82.67 | $83.06 | $82.58 | $83.05 | $80.54 | 4,202 |
2021-10-12 | $82.25 | $82.45 | $82.18 | $82.19 | $79.70 | 5,373 |
2021-10-11 | $82.69 | $82.85 | $82.17 | $82.17 | $79.68 | 5,943 |
2021-10-08 | $82.62 | $82.72 | $82.43 | $82.45 | $79.96 | 2,778 |
2021-10-07 | $82.73 | $82.86 | $82.57 | $82.57 | $80.07 | 1,679 |
2021-10-06 | $81.04 | $81.83 | $80.95 | $81.83 | $79.36 | 5,356 |
2021-10-05 | $82.37 | $82.68 | $82.37 | $82.42 | $79.93 | 7,138 |
2021-10-04 | $82.55 | $82.64 | $81.68 | $81.97 | $79.49 | 15,085 |
2021-10-01 | $82.57 | $82.97 | $82.19 | $82.83 | $80.33 | 4,610 |
2021-09-30 | $82.75 | $83.02 | $82.65 | $82.65 | $80.15 | 3,132 |
2021-09-29 | $83.52 | $83.64 | $83.00 | $83.00 | $80.49 | 8,367 |
2021-09-28 | $83.52 | $83.53 | $82.97 | $83.16 | $80.64 | 5,854 |
2021-09-27 | $85.00 | $85.25 | $85.00 | $85.13 | $82.56 | 10,034 |
2021-09-24 | $85.26 | $85.59 | $85.26 | $85.39 | $82.81 | 5,736 |
2021-09-23 | $86.02 | $86.40 | $86.02 | $86.19 | $83.58 | 5,054 |
2021-09-22 | $85.53 | $85.79 | $85.29 | $85.33 | $82.75 | 4,936 |
2021-09-21 | $85.26 | $85.26 | $84.78 | $84.92 | $82.35 | 2,770 |
2021-09-20 | $83.86 | $84.18 | $83.35 | $83.99 | $81.44 | 5,352 |
2021-09-17 | $86.13 | $86.13 | $85.53 | $85.59 | $83.00 | 5,926 |
2021-09-16 | $86.36 | $86.72 | $86.36 | $86.72 | $84.09 | 1,748 |
2021-09-15 | $86.65 | $86.76 | $86.50 | $86.76 | $84.14 | 1,487 |
2021-09-14 | $86.81 | $86.96 | $86.63 | $86.65 | $84.03 | 3,580 |
2021-09-13 | $87.27 | $87.27 | $86.81 | $86.96 | $84.33 | 5,914 |
2021-09-10 | $87.08 | $87.11 | $86.36 | $86.36 | $83.75 | 5,226 |
2021-09-09 | $86.81 | $86.97 | $86.62 | $86.64 | $84.02 | 4,788 |
2021-09-08 | $86.95 | $87.20 | $86.69 | $86.73 | $84.11 | 2,656 |
2021-09-07 | $87.51 | $87.58 | $87.39 | $87.39 | $84.75 | 6,079 |
2021-09-03 | $87.09 | $87.42 | $87.07 | $87.31 | $84.67 | 18,448 |
2021-09-02 | $87.03 | $87.13 | $86.90 | $86.94 | $84.31 | 5,834 |
2021-09-01 | $86.56 | $86.83 | $86.44 | $86.63 | $84.01 | 13,011 |
2021-08-31 | $85.88 | $85.95 | $85.75 | $85.79 | $83.19 | 2,812 |
2021-08-30 | $85.82 | $85.83 | $85.78 | $85.78 | $83.18 | 2,480 |
2021-08-27 | $85.26 | $85.87 | $85.26 | $85.83 | $83.23 | 2,104 |
2021-08-26 | $85.35 | $85.38 | $85.02 | $85.04 | $82.47 | 8,761 |
2021-08-25 | $85.48 | $85.64 | $85.37 | $85.55 | $82.96 | 7,122 |
2021-08-24 | $85.51 | $85.66 | $85.49 | $85.54 | $82.96 | 3,398 |
2021-08-23 | $85.16 | $85.47 | $85.16 | $85.35 | $82.76 | 3,799 |
2021-08-20 | $84.25 | $84.53 | $84.18 | $84.53 | $81.97 | 19,534 |
2021-08-19 | $84.01 | $84.24 | $83.99 | $84.21 | $81.66 | 1,858 |
2021-08-18 | $85.42 | $85.52 | $85.05 | $85.05 | $82.48 | 3,528 |
2021-08-17 | $85.42 | $85.43 | $85.06 | $85.27 | $82.69 | 11,656 |
2021-08-16 | $85.91 | $86.13 | $85.54 | $86.13 | $83.52 | 4,938 |
2021-08-13 | $86.28 | $86.47 | $86.00 | $86.42 | $83.80 | 7,078 |
2021-08-12 | $85.80 | $86.19 | $85.77 | $85.98 | $83.38 | 3,088 |
2021-08-11 | $86.01 | $86.07 | $85.82 | $86.07 | $83.47 | 4,218 |
2021-08-10 | $85.39 | $85.49 | $85.30 | $85.49 | $82.90 | 4,368 |
2021-08-09 | $85.23 | $85.33 | $85.17 | $85.31 | $82.73 | 4,641 |
2021-08-06 | $85.41 | $85.41 | $85.21 | $85.22 | $82.64 | 6,729 |
2021-08-05 | $85.65 | $85.70 | $85.58 | $85.61 | $83.02 | 7,375 |
2021-08-04 | $85.54 | $85.54 | $85.16 | $85.16 | $82.58 | 3,154 |
2021-08-03 | $85.20 | $85.41 | $84.91 | $85.41 | $82.83 | 2,285 |
2021-08-02 | $85.14 | $85.19 | $84.76 | $84.76 | $82.20 | 3,822 |
2021-07-30 | $84.50 | $84.65 | $84.32 | $84.47 | $81.91 | 17,779 |
2021-07-29 | $85.06 | $85.06 | $84.81 | $84.81 | $82.24 | 3,155 |
2021-07-28 | $83.87 | $84.45 | $83.82 | $84.34 | $81.79 | 4,891 |
2021-07-27 | $83.99 | $84.23 | $83.63 | $84.21 | $81.66 | 2,784 |
2021-07-26 | $84.14 | $84.30 | $84.14 | $84.28 | $81.73 | 3,581 |
2021-07-23 | $84.20 | $84.41 | $84.07 | $84.24 | $81.69 | 2,474 |
2021-07-22 | $83.82 | $83.87 | $83.58 | $83.58 | $81.05 | 2,663 |
2021-07-21 | $83.29 | $83.66 | $83.23 | $83.60 | $81.07 | 3,070 |
2021-07-20 | $81.50 | $82.57 | $81.50 | $82.48 | $79.98 | 5,557 |
2021-07-19 | $81.83 | $81.84 | $81.38 | $81.70 | $79.23 | 7,174 |
2021-07-16 | $83.88 | $83.88 | $83.28 | $83.28 | $80.76 | 6,164 |
2021-07-15 | $83.96 | $84.04 | $83.64 | $83.82 | $81.28 | 6,681 |
2021-07-14 | $84.74 | $84.80 | $84.63 | $84.64 | $82.08 | 3,013 |
2021-07-13 | $84.74 | $84.74 | $84.35 | $84.38 | $81.82 | 3,745 |
2021-07-12 | $84.62 | $84.90 | $84.62 | $84.86 | $82.29 | 2,539 |
2021-07-09 | $84.00 | $84.50 | $84.00 | $84.46 | $81.90 | 2,480 |
2021-07-08 | $82.96 | $83.03 | $82.82 | $83.02 | $80.51 | 2,398 |
2021-07-07 | $84.20 | $84.28 | $83.81 | $84.20 | $81.66 | 2,540 |
2021-07-06 | $84.27 | $84.27 | $83.45 | $83.76 | $81.22 | 6,502 |
2021-07-02 | $83.89 | $84.23 | $83.81 | $84.20 | $81.66 | 19,903 |
2021-07-01 | $83.79 | $84.05 | $83.58 | $84.05 | $81.51 | 11,041 |
2021-06-30 | $83.70 | $83.71 | $83.32 | $83.53 | $81.00 | 11,199 |
2021-06-29 | $84.58 | $84.59 | $84.24 | $84.30 | $81.75 | 4,796 |
2021-06-28 | $84.50 | $84.56 | $84.14 | $84.47 | $81.91 | 12,806 |
2021-06-25 | $84.90 | $84.97 | $84.68 | $84.73 | $82.17 | 13,854 |
2021-06-24 | $84.71 | $84.78 | $84.56 | $84.70 | $82.13 | 1,745 |
2021-06-23 | $84.43 | $84.47 | $83.96 | $84.01 | $81.47 | 2,904 |
2021-06-22 | $84.17 | $84.86 | $84.17 | $84.62 | $82.06 | 103,376 |
2021-06-21 | $83.89 | $84.64 | $83.78 | $84.53 | $81.98 | 16,683 |
2021-06-18 | $83.81 | $83.84 | $83.49 | $83.51 | $80.98 | 11,325 |
2021-06-17 | $85.06 | $85.31 | $84.79 | $85.10 | $82.53 | 5,762 |
2021-06-16 | $86.41 | $86.41 | $85.64 | $85.64 | $83.05 | 17,495 |
2021-06-15 | $86.11 | $86.24 | $86.04 | $86.14 | $83.53 | 12,152 |
2021-06-14 | $85.80 | $86.07 | $85.76 | $86.07 | $83.47 | 5,887 |
2021-06-11 | $85.87 | $85.87 | $85.61 | $85.80 | $83.20 | 6,806 |
2021-06-10 | $85.76 | $85.80 | $85.61 | $85.73 | $83.14 | 3,132 |
2021-06-09 | $85.72 | $85.74 | $85.41 | $85.42 | $82.83 | 6,731 |
2021-06-08 | $85.92 | $85.92 | $85.70 | $85.70 | $83.11 | 3,773 |
2021-06-07 | $85.64 | $85.83 | $85.60 | $85.78 | $83.19 | 21,163 |
2021-06-04 | $85.30 | $85.53 | $85.19 | $85.45 | $82.87 | 3,643 |
2021-06-03 | $84.52 | $84.90 | $84.52 | $84.67 | $82.11 | 40,625 |
2021-06-02 | $85.08 | $85.18 | $84.89 | $85.12 | $82.54 | 5,156 |
2021-06-01 | $85.38 | $85.38 | $84.82 | $84.82 | $82.25 | 5,365 |
2021-05-28 | $85.95 | $86.11 | $85.71 | $85.83 | $82.16 | 7,807 |
2021-05-27 | $85.49 | $85.69 | $85.49 | $85.59 | $81.93 | 3,378 |
2021-05-26 | $85.41 | $85.52 | $85.35 | $85.36 | $81.71 | 2,651 |
2021-05-25 | $85.63 | $85.64 | $85.39 | $85.40 | $81.74 | 2,540 |
2021-05-24 | $85.01 | $85.47 | $85.01 | $85.34 | $81.69 | 102,056 |
2021-05-21 | $84.98 | $85.09 | $84.62 | $84.86 | $81.23 | 96,999 |
2021-05-20 | $84.18 | $84.84 | $84.18 | $84.70 | $81.08 | 2,675 |
2021-05-19 | $83.31 | $83.72 | $82.88 | $83.48 | $79.91 | 3,715 |
2021-05-18 | $84.45 | $84.58 | $84.23 | $84.23 | $80.63 | 2,265 |
2021-05-17 | $83.58 | $84.00 | $83.58 | $83.91 | $80.32 | 6,085 |
2021-05-14 | $83.83 | $84.28 | $83.82 | $84.22 | $80.62 | 2,976 |
2021-05-13 | $82.65 | $82.99 | $82.47 | $82.83 | $79.28 | 3,310 |
2021-05-12 | $82.90 | $83.05 | $82.05 | $82.05 | $78.54 | 3,544 |
2021-05-11 | $83.11 | $83.65 | $82.91 | $83.41 | $79.84 | 4,675 |
2021-05-10 | $85.22 | $85.34 | $84.47 | $84.47 | $80.86 | 14,447 |
2021-05-07 | $84.76 | $85.17 | $84.60 | $85.14 | $81.50 | 3,833 |
2021-05-06 | $83.51 | $84.04 | $83.40 | $84.04 | $80.45 | 3,878 |
2021-05-05 | $83.35 | $83.64 | $83.34 | $83.51 | $79.94 | 3,364 |
2021-05-04 | $82.87 | $82.87 | $82.09 | $82.43 | $78.90 | 3,877 |
2021-05-03 | $83.59 | $83.89 | $83.57 | $83.75 | $80.17 | 5,698 |
2021-04-30 | $82.97 | $82.98 | $82.66 | $82.77 | $79.23 | 6,684 |
2021-04-29 | $83.93 | $84.16 | $83.45 | $83.87 | $80.28 | 4,809 |
2021-04-28 | $83.51 | $83.87 | $83.51 | $83.78 | $80.20 | 6,885 |
2021-04-27 | $83.57 | $83.75 | $83.40 | $83.74 | $80.16 | 6,639 |
2021-04-26 | $83.80 | $84.02 | $83.80 | $83.87 | $80.28 | 3,441 |
2021-04-23 | $83.23 | $83.86 | $83.23 | $83.86 | $80.27 | 2,269 |
2021-04-22 | $83.36 | $83.59 | $82.92 | $83.08 | $79.53 | 25,357 |
2021-04-21 | $82.33 | $83.32 | $82.33 | $83.25 | $79.69 | 3,774 |
2021-04-20 | $82.91 | $82.93 | $82.25 | $82.53 | $79.01 | 14,423 |
2021-04-19 | $84.19 | $84.19 | $83.76 | $83.85 | $80.27 | 9,179 |
2021-04-16 | $83.72 | $84.11 | $83.72 | $84.10 | $80.50 | 4,743 |
2021-04-15 | $83.55 | $83.55 | $83.28 | $83.28 | $79.72 | 64,042 |
2021-04-14 | $82.91 | $82.98 | $82.61 | $82.70 | $79.16 | 8,009 |
2021-04-13 | $82.24 | $82.81 | $82.24 | $82.73 | $79.19 | 8,543 |
2021-04-12 | $82.42 | $82.53 | $82.06 | $82.34 | $78.82 | 15,491 |
2021-04-09 | $82.52 | $82.79 | $82.48 | $82.79 | $79.25 | 4,825 |
2021-04-08 | $82.43 | $82.55 | $82.24 | $82.43 | $78.91 | 3,850 |
2021-04-07 | $81.82 | $82.13 | $81.82 | $81.84 | $78.34 | 11,678 |
2021-04-06 | $81.52 | $82.01 | $81.46 | $81.84 | $78.34 | 8,838 |
2021-04-05 | $81.78 | $82.54 | $81.78 | $82.43 | $78.91 | 5,730 |
2021-04-01 | $80.69 | $81.51 | $80.69 | $81.51 | $78.02 | 5,342 |
2021-03-31 | $80.35 | $80.68 | $80.19 | $80.28 | $76.85 | 66,281 |
2021-03-30 | $80.41 | $80.87 | $80.41 | $80.55 | $77.11 | 7,887 |
2021-03-29 | $80.60 | $80.92 | $80.40 | $80.73 | $77.28 | 4,129 |
2021-03-26 | $80.64 | $81.03 | $80.53 | $81.03 | $77.57 | 2,098 |
2021-03-25 | $79.33 | $80.35 | $79.32 | $80.09 | $76.66 | 3,172 |
2021-03-24 | $79.66 | $80.14 | $79.49 | $79.49 | $76.09 | 10,174 |
2021-03-23 | $80.70 | $80.74 | $79.89 | $79.89 | $76.48 | 3,207 |
2021-03-22 | $81.00 | $81.17 | $80.84 | $80.94 | $77.48 | 2,652 |
2021-03-19 | $80.67 | $81.06 | $80.67 | $80.87 | $77.41 | 1,988 |
2021-03-18 | $81.36 | $81.48 | $80.96 | $80.96 | $77.50 | 4,095 |
2021-03-17 | $80.91 | $81.49 | $80.89 | $81.33 | $77.85 | 2,299 |
2021-03-16 | $81.06 | $81.06 | $80.87 | $80.87 | $77.41 | 8,949 |
2021-03-15 | $80.61 | $80.61 | $80.34 | $80.53 | $77.09 | 9,642 |
2021-03-12 | $80.28 | $80.68 | $80.23 | $80.52 | $77.08 | 9,968 |
2021-03-11 | $80.37 | $80.58 | $80.32 | $80.34 | $76.91 | 2,397 |
2021-03-10 | $80.12 | $80.15 | $79.88 | $80.00 | $76.58 | 2,298 |
2021-03-09 | $79.57 | $79.88 | $79.57 | $79.58 | $76.18 | 1,655 |
2021-03-08 | $78.62 | $79.05 | $78.48 | $78.50 | $75.14 | 4,740 |
2021-03-05 | $78.84 | $78.84 | $77.66 | $78.68 | $75.32 | 14,488 |
2021-03-04 | $79.14 | $79.59 | $77.81 | $78.14 | $74.80 | 13,949 |
2021-03-03 | $79.39 | $79.87 | $79.27 | $79.27 | $75.88 | 9,625 |
2021-03-02 | $79.89 | $80.00 | $79.58 | $79.85 | $76.44 | 11,795 |
2021-03-01 | $79.33 | $79.85 | $79.33 | $79.84 | $76.43 | 5,179 |
2021-02-26 | $79.20 | $79.20 | $78.45 | $78.45 | $75.10 | 2,913 |
2021-02-25 | $80.96 | $80.96 | $79.57 | $79.57 | $76.17 | 2,369 |
2021-02-24 | $80.06 | $81.11 | $80.06 | $80.96 | $77.50 | 45,604 |
2021-02-23 | $80.24 | $81.08 | $80.24 | $80.72 | $77.27 | 7,709 |
2021-02-22 | $80.73 | $81.17 | $80.73 | $80.79 | $77.33 | 7,950 |
2021-02-19 | $81.06 | $81.30 | $80.83 | $80.99 | $77.52 | 4,101 |
2021-02-18 | $80.35 | $80.89 | $80.22 | $80.80 | $77.34 | 6,990 |
2021-02-17 | $81.04 | $81.24 | $80.66 | $81.22 | $77.75 | 4,730 |
2021-02-16 | $81.74 | $82.09 | $81.62 | $81.70 | $78.21 | 13,519 |
2021-02-12 | $80.59 | $81.27 | $80.59 | $81.22 | $77.75 | 6,300 |
2021-02-11 | $80.74 | $80.91 | $80.41 | $80.76 | $77.31 | 4,867 |
2021-02-10 | $80.72 | $80.83 | $80.30 | $80.34 | $76.90 | 3,813 |
2021-02-09 | $80.15 | $80.73 | $80.15 | $80.46 | $77.02 | 4,908 |
2021-02-08 | $80.24 | $80.31 | $79.87 | $79.91 | $76.49 | 7,823 |
2021-02-05 | $79.26 | $79.53 | $79.16 | $79.47 | $76.07 | 13,915 |
2021-02-04 | $78.91 | $79.02 | $78.89 | $78.90 | $75.52 | 4,100 |
2021-02-03 | $78.83 | $79.07 | $78.77 | $79.06 | $75.68 | 5,361 |
2021-02-02 | $78.48 | $78.78 | $78.48 | $78.78 | $75.41 | 3,400 |
2021-02-01 | $77.66 | $78.04 | $77.66 | $78.04 | $74.70 | 5,596 |
2021-01-29 | $77.83 | $77.96 | $76.62 | $76.92 | $73.63 | 5,168 |
2021-01-28 | $78.49 | $79.07 | $78.30 | $78.66 | $75.29 | 8,368 |
2021-01-27 | $78.09 | $78.84 | $77.93 | $78.06 | $74.73 | 6,262 |
2021-01-26 | $79.83 | $79.96 | $79.67 | $79.95 | $76.53 | 4,334 |
2021-01-25 | $79.29 | $79.66 | $78.34 | $79.66 | $76.26 | 6,072 |
2021-01-22 | $79.89 | $80.03 | $79.69 | $79.77 | $76.36 | 4,998 |
2021-01-21 | $80.10 | $80.26 | $79.85 | $80.08 | $76.66 | 4,748 |
2021-01-20 | $79.53 | $80.05 | $79.53 | $79.94 | $76.53 | 8,716 |
2021-01-19 | $79.53 | $79.56 | $79.19 | $79.42 | $76.03 | 6,561 |
2021-01-15 | $79.07 | $79.26 | $78.78 | $78.78 | $75.41 | 4,245 |
2021-01-14 | $79.54 | $80.27 | $79.54 | $80.20 | $76.77 | 12,889 |
2021-01-13 | $79.66 | $79.74 | $79.30 | $79.46 | $76.06 | 2,978 |
2021-01-12 | $79.17 | $79.64 | $79.03 | $79.64 | $76.24 | 5,049 |
2021-01-11 | $78.90 | $79.51 | $78.90 | $79.33 | $75.94 | 8,802 |
2021-01-08 | $80.23 | $80.38 | $79.88 | $80.34 | $76.91 | 6,296 |
2021-01-07 | $79.23 | $79.78 | $79.23 | $79.67 | $76.26 | 6,723 |
2021-01-06 | $79.32 | $79.79 | $79.32 | $79.70 | $76.29 | 7,913 |
2021-01-05 | $78.66 | $79.11 | $78.43 | $78.74 | $75.37 | 11,253 |
2021-01-04 | $79.32 | $79.32 | $77.96 | $78.14 | $74.80 | 13,104 |
2020-12-31 | $78.25 | $78.25 | $77.85 | $77.92 | $74.59 | 3,620 |
2020-12-30 | $78.97 | $78.97 | $78.42 | $78.42 | $75.07 | 3,243 |
2020-12-29 | $78.72 | $78.72 | $78.11 | $78.28 | $74.93 | 8,066 |
2020-12-28 | $77.79 | $77.97 | $77.64 | $77.64 | $74.32 | 3,775 |
2020-12-24 | $77.22 | $77.22 | $76.97 | $77.01 | $73.72 | 1,193 |
2020-12-23 | $77.02 | $77.20 | $76.91 | $77.12 | $73.82 | 134,419 |
2020-12-22 | $76.30 | $76.39 | $76.17 | $76.30 | $73.04 | 4,780 |
2020-12-21 | $75.50 | $76.71 | $75.30 | $76.44 | $73.17 | 8,509 |
2020-12-18 | $77.64 | $77.67 | $77.42 | $77.45 | $74.14 | 1,977 |
2020-12-17 | $78.51 | $78.70 | $78.36 | $78.36 | $74.37 | 3,727 |
2020-12-16 | $77.48 | $77.98 | $77.48 | $77.82 | $73.87 | 4,845 |
2020-12-15 | $77.06 | $77.47 | $77.06 | $77.47 | $73.53 | 2,809 |
2020-12-14 | $76.96 | $77.27 | $76.73 | $76.73 | $72.83 | 4,207 |
2020-12-11 | $76.39 | $76.73 | $76.39 | $76.73 | $72.83 | 8,321 |
2020-12-10 | $77.03 | $77.08 | $76.71 | $76.86 | $72.95 | 17,708 |
2020-12-09 | $76.83 | $76.90 | $76.61 | $76.81 | $72.91 | 1,137 |
2020-12-08 | $76.55 | $76.72 | $76.55 | $76.61 | $72.71 | 3,240 |
2020-12-07 | $76.64 | $76.76 | $76.37 | $76.61 | $72.71 | 8,061 |
2020-12-04 | $76.82 | $77.00 | $76.80 | $76.85 | $72.94 | 18,473 |
2020-12-03 | $76.72 | $76.76 | $76.34 | $76.34 | $72.46 | 3,443 |
2020-12-02 | $75.96 | $76.50 | $75.96 | $76.37 | $72.49 | 5,486 |
2020-12-01 | $75.91 | $76.52 | $75.91 | $76.42 | $72.53 | 2,688 |
2020-11-30 | $76.11 | $76.11 | $74.96 | $74.96 | $71.15 | 2,862 |
2020-11-27 | $76.26 | $76.32 | $76.02 | $76.18 | $72.31 | 1,855 |
2020-11-25 | $75.46 | $75.94 | $75.11 | $75.83 | $71.97 | 4,415 |
2020-11-24 | $75.35 | $75.93 | $75.35 | $75.87 | $72.01 | 3,398 |
2020-11-23 | $74.99 | $75.12 | $74.68 | $74.75 | $70.95 | 8,613 |
2020-11-20 | $74.78 | $74.92 | $74.68 | $74.92 | $71.11 | 1,611 |
2020-11-19 | $74.29 | $74.75 | $74.29 | $74.74 | $70.94 | 2,476 |
2020-11-18 | $74.66 | $75.00 | $74.29 | $74.29 | $70.51 | 2,273 |
2020-11-17 | $74.52 | $74.77 | $74.52 | $74.62 | $70.82 | 1,769 |
2020-11-16 | $74.60 | $74.82 | $74.32 | $74.58 | $70.79 | 9,034 |
2020-11-13 | $73.45 | $74.00 | $73.45 | $73.92 | $70.16 | 2,506 |
2020-11-12 | $73.63 | $73.64 | $72.93 | $72.96 | $69.25 | 2,483 |
2020-11-11 | $73.98 | $74.15 | $73.81 | $73.98 | $70.22 | 7,258 |
2020-11-10 | $73.17 | $73.70 | $73.17 | $73.40 | $69.67 | 13,120 |
2020-11-09 | $74.35 | $74.35 | $72.86 | $72.86 | $69.15 | 5,489 |
2020-11-06 | $71.16 | $71.21 | $70.91 | $70.99 | $67.38 | 13,349 |
2020-11-05 | $70.59 | $70.98 | $70.59 | $70.76 | $67.16 | 3,435 |
2020-11-04 | $69.70 | $69.70 | $69.15 | $69.15 | $65.64 | 1,008 |
2020-11-03 | $68.31 | $68.47 | $68.25 | $68.47 | $64.99 | 2,535 |
2020-11-02 | $66.60 | $66.77 | $66.35 | $66.62 | $63.23 | 4,575 |
2020-10-30 | $65.71 | $65.95 | $65.54 | $65.71 | $62.37 | 7,681 |
2020-10-29 | $65.92 | $66.40 | $65.92 | $66.23 | $62.86 | 9,074 |
2020-10-28 | $66.45 | $66.56 | $65.92 | $65.92 | $62.57 | 5,384 |
2020-10-27 | $68.29 | $68.29 | $67.81 | $67.81 | $64.36 | 4,042 |
2020-10-26 | $68.72 | $68.85 | $68.15 | $68.39 | $64.91 | 9,771 |
2020-10-23 | $69.57 | $69.60 | $69.25 | $69.60 | $66.06 | 17,266 |
2020-10-22 | $69.00 | $69.44 | $69.00 | $69.18 | $65.66 | 14,136 |
2020-10-21 | $69.35 | $69.72 | $69.20 | $69.20 | $65.68 | 3,605 |
2020-10-20 | $69.64 | $69.78 | $69.50 | $69.50 | $65.96 | 1,147 |
2020-10-19 | $69.50 | $69.50 | $69.02 | $69.02 | $65.51 | 692 |
2020-10-16 | $69.52 | $69.52 | $69.31 | $69.41 | $65.88 | 1,203 |
2020-10-15 | $68.53 | $69.28 | $68.53 | $69.04 | $65.53 | 415 |
2020-10-14 | $70.26 | $70.26 | $69.77 | $69.99 | $66.43 | 3,332 |
2020-10-13 | $70.21 | $70.21 | $69.99 | $69.99 | $66.43 | 4,606 |
2020-10-12 | $70.70 | $70.90 | $70.70 | $70.74 | $67.14 | 1,363 |
2020-10-09 | $70.21 | $70.35 | $70.21 | $70.22 | $66.65 | 1,036 |
2020-10-08 | $69.73 | $69.77 | $69.73 | $69.77 | $66.23 | 860 |
2020-10-07 | $69.41 | $69.41 | $69.37 | $69.38 | $65.85 | 797 |
2020-10-06 | $69.42 | $69.43 | $68.87 | $68.87 | $65.37 | 1,005 |
2020-10-05 | $69.21 | $69.61 | $69.18 | $69.55 | $66.01 | 1,279 |
2020-10-02 | $68.64 | $68.65 | $68.48 | $68.48 | $65.00 | 3,966 |
2020-10-01 | $68.71 | $68.71 | $68.54 | $68.64 | $65.15 | 857 |
2020-09-30 | $68.31 | $68.44 | $68.27 | $68.39 | $64.92 | 1,087 |
2020-09-29 | $68.59 | $68.84 | $68.49 | $68.51 | $65.03 | 12,787 |
2020-09-28 | $68.34 | $68.67 | $68.34 | $68.59 | $65.10 | 11,105 |
2020-09-25 | $67.06 | $67.53 | $67.06 | $67.53 | $64.09 | 1,904 |
2020-09-24 | $67.24 | $67.41 | $67.24 | $67.36 | $63.94 | 8,851 |
2020-09-23 | $68.14 | $68.14 | $67.31 | $67.31 | $63.88 | 1,085 |
2020-09-22 | $67.50 | $67.95 | $67.50 | $67.93 | $64.48 | 44,028 |
2020-09-21 | $67.28 | $67.86 | $67.28 | $67.86 | $64.41 | 1,106 |
2020-09-18 | $69.46 | $69.74 | $69.46 | $69.47 | $65.94 | 1,750 |
2020-09-17 | $69.89 | $70.11 | $69.89 | $70.11 | $66.55 | 998 |
2020-09-16 | $70.36 | $70.36 | $69.82 | $69.87 | $66.31 | 5,870 |
2020-09-15 | $70.02 | $70.02 | $70.02 | $70.02 | $66.46 | 23 |
2020-09-14 | $69.78 | $69.87 | $69.44 | $69.66 | $66.12 | 2,443 |
2020-09-11 | $69.23 | $69.23 | $68.80 | $69.22 | $65.70 | 2,744 |
2020-09-10 | $68.67 | $68.67 | $68.63 | $68.63 | $65.13 | 601 |
2020-09-09 | $69.39 | $69.39 | $69.28 | $69.35 | $65.82 | 425 |
2020-09-08 | $67.83 | $68.09 | $67.82 | $68.09 | $64.62 | 916 |
2020-09-04 | $68.64 | $69.23 | $68.60 | $68.92 | $65.41 | 8,492 |
2020-09-03 | $68.89 | $68.90 | $68.45 | $68.76 | $65.27 | 1,152 |
2020-09-02 | $70.24 | $70.41 | $69.97 | $70.37 | $66.79 | 1,207 |
2020-09-01 | $69.29 | $69.29 | $69.25 | $69.25 | $65.72 | 817 |
2020-08-31 | $69.85 | $69.85 | $69.56 | $69.57 | $66.03 | 3,343 |
2020-08-28 | $69.69 | $70.05 | $69.61 | $69.92 | $66.36 | 10,099 |
2020-08-27 | $69.79 | $69.80 | $69.50 | $69.51 | $65.98 | 3,460 |
2020-08-26 | $69.83 | $70.15 | $69.77 | $70.15 | $66.58 | 1,911 |
2020-08-25 | $69.71 | $69.71 | $69.24 | $69.68 | $66.14 | 1,185 |
2020-08-24 | $69.60 | $69.60 | $69.32 | $69.45 | $65.92 | 699 |
2020-08-21 | $68.48 | $68.66 | $68.12 | $68.66 | $65.17 | 19,253 |
2020-08-20 | $68.66 | $69.36 | $68.66 | $69.18 | $65.66 | 6,416 |
2020-08-19 | $69.31 | $69.31 | $69.31 | $69.31 | $65.79 | 400 |
2020-08-18 | $69.68 | $69.68 | $69.60 | $69.64 | $66.10 | 1,224 |
2020-08-17 | $69.30 | $69.57 | $69.30 | $69.57 | $66.03 | 521 |
2020-08-14 | $68.97 | $69.11 | $68.95 | $69.00 | $65.49 | 635 |
2020-08-13 | $69.70 | $69.70 | $69.22 | $69.42 | $65.89 | 6,959 |
2020-08-12 | $69.50 | $69.92 | $69.50 | $69.84 | $66.29 | 2,122 |
2020-08-11 | $68.96 | $68.96 | $68.15 | $68.15 | $64.69 | 2,085 |
2020-08-10 | $67.55 | $67.94 | $67.55 | $67.83 | $64.38 | 3,194 |
2020-08-07 | $67.42 | $67.66 | $67.42 | $67.66 | $64.21 | 2,125 |
2020-08-06 | $67.86 | $67.92 | $67.86 | $67.92 | $64.46 | 687 |
2020-08-05 | $68.15 | $68.15 | $67.80 | $67.80 | $64.35 | 3,168 |
2020-08-04 | $67.14 | $67.72 | $67.14 | $67.59 | $64.15 | 2,420 |
2020-08-03 | $67.10 | $67.45 | $67.10 | $67.45 | $64.02 | 3,661 |
2020-07-31 | $65.81 | $65.94 | $65.81 | $65.94 | $62.59 | 783 |
2020-07-30 | $66.84 | $67.60 | $66.71 | $67.60 | $64.16 | 1,161 |
2020-07-29 | $68.16 | $68.42 | $68.16 | $68.42 | $64.94 | 340 |
2020-07-28 | $67.67 | $68.09 | $67.67 | $67.95 | $64.49 | 36,984 |
2020-07-27 | $68.01 | $68.11 | $67.92 | $68.11 | $64.65 | 2,698 |
2020-07-24 | $67.16 | $67.45 | $67.07 | $67.17 | $63.75 | 5,863 |
2020-07-23 | $68.36 | $68.36 | $67.62 | $67.62 | $64.18 | 485 |
2020-07-22 | $68.04 | $68.19 | $67.72 | $68.19 | $64.72 | 34,578 |
2020-07-21 | $68.21 | $68.23 | $68.02 | $68.02 | $64.56 | 1,982 |
2020-07-20 | $67.59 | $67.87 | $67.59 | $67.87 | $64.42 | 2,512 |
2020-07-17 | $67.46 | $67.46 | $67.46 | $67.46 | $64.03 | 100 |
2020-07-16 | $67.33 | $67.34 | $66.95 | $67.11 | $63.70 | 3,399 |
2020-07-15 | $67.45 | $67.59 | $67.41 | $67.51 | $64.07 | 1,200 |
2020-07-14 | $66.03 | $66.98 | $66.03 | $66.85 | $63.45 | 1,600 |
2020-07-13 | $66.87 | $66.87 | $65.85 | $65.85 | $62.50 | 6,946 |
2020-07-10 | $66.23 | $66.47 | $66.23 | $66.38 | $63.00 | 976 |
2020-07-09 | $65.48 | $65.68 | $65.48 | $65.68 | $62.33 | 113 |
2020-07-08 | $66.09 | $66.36 | $66.02 | $66.36 | $62.98 | 788 |
2020-07-07 | $66.15 | $66.34 | $65.68 | $65.68 | $62.34 | 4,535 |
2020-07-06 | $66.86 | $66.86 | $66.55 | $66.73 | $63.34 | 1,947 |
2020-07-02 | $66.15 | $66.15 | $65.66 | $65.66 | $62.32 | 7,573 |
2020-07-01 | $64.92 | $65.16 | $64.91 | $64.95 | $61.65 | 1,880 |
2020-06-30 | $64.24 | $64.88 | $64.24 | $64.88 | $61.58 | 1,640 |
2020-06-29 | $64.66 | $64.87 | $64.66 | $64.76 | $61.47 | 3,244 |
2020-06-26 | $64.37 | $64.37 | $64.37 | $64.37 | $61.09 | 239 |
2020-06-25 | $64.88 | $65.34 | $64.84 | $65.31 | $61.99 | 2,332 |
2020-06-24 | $64.92 | $64.92 | $64.32 | $64.41 | $61.14 | 1,774 |
2020-06-23 | $66.24 | $66.40 | $65.96 | $65.96 | $62.61 | 2,236 |
2020-06-22 | $65.66 | $65.67 | $65.66 | $65.67 | $62.33 | 686 |
2020-06-19 | $64.89 | $64.89 | $64.89 | $64.89 | $61.58 | 41 |
2020-06-18 | $64.92 | $65.35 | $64.92 | $65.15 | $61.83 | 975 |
2020-06-17 | $65.78 | $65.87 | $65.53 | $65.53 | $62.20 | 1,358 |
2020-06-16 | $65.51 | $65.51 | $65.23 | $65.28 | $61.96 | 1,907 |
2020-06-15 | $63.70 | $64.34 | $63.69 | $64.34 | $61.07 | 869 |
2020-06-12 | $63.50 | $64.11 | $63.50 | $64.11 | $60.85 | 2,640 |
2020-06-11 | $63.47 | $63.47 | $62.97 | $62.97 | $59.76 | 4,053 |
2020-06-10 | $66.77 | $66.98 | $66.35 | $66.37 | $62.99 | 2,987 |
2020-06-09 | $66.61 | $66.67 | $66.61 | $66.65 | $63.26 | 1,682 |
2020-06-08 | $67.00 | $67.38 | $66.94 | $67.38 | $63.95 | 947 |
2020-06-05 | $67.04 | $67.04 | $66.64 | $66.65 | $63.26 | 2,403 |
2020-06-04 | $65.58 | $66.09 | $65.37 | $65.57 | $62.24 | 3,218 |
2020-06-03 | $65.80 | $66.00 | $65.80 | $65.89 | $62.54 | 4,523 |
2020-06-02 | $64.08 | $64.41 | $64.08 | $64.38 | $61.10 | 1,461 |
2020-06-01 | $62.84 | $63.76 | $62.84 | $63.76 | $60.52 | 2,693 |
2020-05-29 | $62.93 | $63.25 | $62.64 | $63.16 | $59.33 | 3,499 |
2020-05-28 | $63.80 | $63.91 | $63.37 | $63.37 | $59.53 | 1,964 |
2020-05-27 | $62.10 | $62.61 | $62.10 | $62.61 | $58.82 | 3,129 |
2020-05-26 | $62.10 | $62.10 | $61.85 | $61.85 | $58.11 | 412 |
2020-05-22 | $60.00 | $60.11 | $60.00 | $60.11 | $56.47 | 269 |
2020-05-21 | $60.86 | $60.86 | $60.24 | $60.24 | $56.59 | 884 |
2020-05-20 | $60.83 | $60.90 | $60.83 | $60.90 | $57.21 | 1,392 |
2020-05-19 | $59.98 | $59.98 | $59.70 | $59.70 | $56.09 | 193 |
2020-05-18 | $59.77 | $60.43 | $59.77 | $60.36 | $56.71 | 18,964 |
2020-05-15 | $58.27 | $58.56 | $58.27 | $58.56 | $55.02 | 424 |
2020-05-14 | $57.79 | $58.47 | $57.52 | $58.47 | $54.93 | 43,998 |
2020-05-13 | $59.54 | $59.54 | $58.89 | $58.89 | $55.33 | 42,612 |
2020-05-12 | $60.28 | $60.28 | $59.55 | $59.55 | $55.94 | 41,595 |
2020-05-11 | $59.97 | $60.24 | $59.97 | $60.24 | $56.59 | 34,225 |
2020-05-08 | $60.13 | $60.13 | $59.86 | $60.11 | $56.47 | 20,065 |
2020-05-07 | $59.22 | $59.32 | $59.21 | $59.21 | $55.63 | 1,014 |
2020-05-06 | $59.00 | $59.00 | $58.36 | $58.36 | $54.83 | 1,657 |
2020-05-05 | $59.09 | $59.09 | $58.75 | $58.75 | $55.19 | 1,949 |
2020-05-04 | $58.56 | $58.57 | $58.56 | $58.57 | $55.02 | 546 |
2020-05-01 | $59.10 | $59.10 | $58.54 | $58.54 | $54.99 | 857 |
2020-04-30 | $60.56 | $60.56 | $59.59 | $59.91 | $56.29 | 15,573 |
2020-04-29 | $60.65 | $61.38 | $60.65 | $61.03 | $57.34 | 2,137 |
2020-04-28 | $60.16 | $60.16 | $59.68 | $59.68 | $56.07 | 2,399 |
2020-04-27 | $59.08 | $59.31 | $59.08 | $59.31 | $55.72 | 1,807 |
2020-04-24 | $57.99 | $58.33 | $57.99 | $58.33 | $54.80 | 2,324 |
2020-04-23 | $57.83 | $58.07 | $57.68 | $57.68 | $54.19 | 2,722 |
2020-04-22 | $57.83 | $58.16 | $57.82 | $57.97 | $54.46 | 1,162 |
2020-04-21 | $57.69 | $57.69 | $57.08 | $57.10 | $53.64 | 4,129 |
2020-04-20 | $58.07 | $58.65 | $58.07 | $58.10 | $54.58 | 4,048 |
2020-04-17 | $58.87 | $58.96 | $58.76 | $58.96 | $55.39 | 1,755 |
2020-04-16 | $57.30 | $57.52 | $56.93 | $57.52 | $54.04 | 2,958 |
2020-04-15 | $57.50 | $57.54 | $57.29 | $57.29 | $53.82 | 978 |
2020-04-14 | $59.24 | $59.32 | $58.91 | $59.08 | $55.51 | 1,870 |
2020-04-13 | $58.35 | $58.35 | $57.55 | $57.84 | $54.34 | 2,698 |
2020-04-09 | $58.54 | $58.54 | $58.20 | $58.45 | $54.92 | 5,918 |
2020-04-08 | $56.67 | $57.26 | $56.67 | $57.24 | $53.77 | 2,613 |
2020-04-07 | $58.32 | $58.32 | $56.80 | $56.80 | $53.36 | 1,120 |
2020-04-06 | $55.31 | $56.62 | $55.31 | $56.59 | $53.16 | 1,244 |
2020-04-03 | $53.95 | $53.95 | $53.29 | $53.62 | $50.38 | 3,237 |
2020-04-02 | $53.93 | $54.65 | $53.87 | $54.65 | $51.34 | 27,562 |
2020-04-01 | $53.95 | $53.95 | $53.66 | $53.77 | $50.52 | 3,692 |
2020-03-31 | $56.02 | $56.57 | $55.65 | $56.01 | $52.61 | 5,413 |
2020-03-30 | $55.97 | $56.90 | $55.97 | $56.90 | $53.46 | 7,772 |
2020-03-27 | $55.32 | $56.33 | $55.14 | $55.72 | $52.35 | 15,006 |
2020-03-26 | $55.52 | $57.61 | $55.52 | $57.61 | $54.12 | 4,027 |
2020-03-25 | $54.01 | $55.78 | $53.96 | $55.24 | $51.90 | 1,918 |
2020-03-24 | $52.94 | $53.86 | $52.73 | $53.36 | $50.13 | 3,750 |
2020-03-23 | $49.97 | $49.97 | $49.41 | $49.83 | $46.81 | 1,707 |
2020-03-20 | $52.19 | $52.34 | $49.78 | $49.78 | $46.77 | 6,991 |
2020-03-19 | $50.20 | $51.66 | $49.93 | $50.64 | $47.57 | 7,735 |
2020-03-18 | $50.29 | $51.47 | $49.20 | $49.57 | $46.57 | 25,849 |
2020-03-17 | $51.38 | $53.24 | $51.38 | $53.18 | $49.96 | 6,658 |
2020-03-16 | $49.69 | $52.04 | $49.69 | $49.93 | $46.91 | 87,828 |
2020-03-13 | $55.25 | $56.26 | $54.20 | $56.02 | $52.63 | 38,950 |
2020-03-12 | $55.16 | $55.16 | $53.35 | $53.35 | $50.12 | 24,955 |
2020-03-11 | $60.64 | $60.64 | $59.25 | $59.37 | $55.78 | 3,192 |
2020-03-10 | $61.83 | $62.30 | $60.57 | $62.26 | $58.49 | 7,715 |
2020-03-09 | $59.38 | $61.72 | $59.00 | $60.38 | $56.73 | 6,644 |
2020-03-06 | $64.80 | $64.89 | $64.13 | $64.89 | $60.96 | 32,419 |
2020-03-05 | $66.54 | $66.54 | $65.52 | $65.94 | $61.95 | 5,948 |
2020-03-04 | $66.78 | $67.79 | $66.78 | $67.74 | $63.64 | 7,279 |
2020-03-03 | $66.96 | $67.31 | $65.82 | $65.82 | $61.83 | 3,415 |
2020-03-02 | $65.36 | $66.00 | $65.36 | $65.76 | $61.78 | 7,122 |
2020-02-28 | $64.23 | $65.27 | $64.11 | $65.27 | $61.32 | 3,505 |
2020-02-27 | $66.75 | $66.89 | $66.00 | $66.00 | $62.00 | 1,982 |
2020-02-26 | $68.26 | $68.62 | $67.89 | $67.89 | $63.78 | 8,344 |
2020-02-25 | $68.20 | $68.24 | $67.85 | $67.85 | $63.74 | 1,626 |
2020-02-24 | $68.90 | $69.33 | $68.90 | $69.06 | $64.88 | 4,130 |
2020-02-21 | $71.62 | $71.77 | $71.51 | $71.51 | $67.18 | 5,013 |
2020-02-20 | $72.05 | $72.41 | $71.82 | $72.01 | $67.65 | 10,623 |
2020-02-19 | $72.55 | $72.55 | $72.29 | $72.29 | $67.91 | 2,109 |
2020-02-18 | $72.09 | $72.17 | $72.01 | $72.01 | $67.65 | 2,197 |
2020-02-14 | $72.66 | $72.66 | $72.42 | $72.42 | $68.04 | 2,187 |
2020-02-13 | $72.54 | $73.10 | $72.54 | $72.56 | $68.17 | 4,416 |
2020-02-12 | $73.23 | $73.29 | $73.21 | $73.21 | $68.78 | 12,324 |
2020-02-11 | $72.84 | $73.33 | $72.84 | $72.98 | $68.56 | 5,671 |
2020-02-10 | $72.20 | $72.94 | $72.20 | $72.78 | $68.37 | 2,097 |
2020-02-07 | $72.42 | $72.43 | $72.25 | $72.40 | $68.02 | 13,503 |
2020-02-06 | $72.81 | $73.12 | $72.81 | $72.87 | $68.46 | 5,326 |
2020-02-05 | $72.66 | $72.80 | $72.61 | $72.61 | $68.21 | 2,187 |
2020-02-04 | $71.87 | $72.31 | $71.87 | $72.07 | $67.71 | 3,871 |
2020-02-03 | $70.96 | $71.33 | $70.96 | $70.99 | $66.70 | 3,149 |
2020-01-31 | $71.23 | $71.23 | $70.56 | $70.62 | $66.35 | 4,500 |
2020-01-30 | $71.40 | $71.76 | $71.40 | $71.72 | $67.38 | 4,540 |
2020-01-29 | $71.90 | $72.17 | $71.90 | $71.93 | $67.58 | 6,011 |
2020-01-28 | $71.39 | $71.89 | $71.39 | $71.89 | $67.53 | 1,866 |
2020-01-27 | $71.36 | $71.57 | $71.13 | $71.33 | $67.02 | 6,002 |
2020-01-24 | $73.05 | $73.05 | $72.55 | $72.77 | $68.37 | 6,637 |
2020-01-23 | $72.86 | $72.98 | $72.54 | $72.98 | $68.56 | 5,236 |
2020-01-22 | $72.98 | $73.13 | $72.96 | $73.07 | $68.64 | 1,301 |
2020-01-21 | $72.89 | $73.15 | $72.77 | $72.77 | $68.37 | 1,646 |
2020-01-17 | $73.29 | $73.47 | $73.29 | $73.47 | $69.02 | 2,290 |
2020-01-16 | $73.06 | $73.27 | $72.88 | $73.27 | $68.83 | 4,195 |
2020-01-15 | $73.14 | $73.19 | $73.02 | $73.02 | $68.60 | 4,668 |
2020-01-14 | $73.01 | $73.12 | $72.67 | $72.98 | $68.56 | 5,898 |
2020-01-13 | $72.48 | $72.85 | $72.48 | $72.85 | $68.44 | 1,077 |
2020-01-10 | $72.51 | $72.67 | $72.36 | $72.36 | $67.98 | 4,567 |
2020-01-09 | $72.57 | $72.91 | $72.57 | $72.64 | $68.24 | 9,819 |
2020-01-08 | $72.20 | $72.93 | $72.20 | $72.43 | $68.05 | 5,363 |
2020-01-07 | $72.32 | $72.45 | $72.32 | $72.35 | $67.97 | 9,704 |
2020-01-06 | $72.59 | $72.59 | $72.35 | $72.56 | $68.17 | 2,838 |
2020-01-03 | $72.57 | $72.67 | $72.32 | $72.34 | $67.96 | 3,972 |
2020-01-02 | $73.00 | $73.15 | $72.87 | $73.15 | $68.73 | 1,984 |
2019-12-31 | $72.20 | $72.47 | $72.10 | $72.47 | $68.09 | 2,925 |
2019-12-30 | $72.80 | $72.80 | $72.19 | $72.19 | $67.82 | 3,176 |
2019-12-27 | $72.75 | $72.88 | $72.64 | $72.64 | $68.24 | 2,423 |
2019-12-26 | $72.30 | $72.53 | $72.16 | $72.40 | $68.02 | 94,413 |
2019-12-24 | $72.27 | $72.35 | $72.27 | $72.27 | $67.89 | 891 |
2019-12-23 | $72.20 | $72.52 | $72.20 | $72.36 | $67.98 | 2,435 |
2019-12-20 | $72.41 | $72.53 | $72.12 | $72.12 | $67.75 | 5,367 |
2019-12-19 | $72.67 | $72.91 | $72.66 | $72.66 | $67.59 | 2,566 |
2019-12-18 | $72.82 | $72.82 | $72.68 | $72.80 | $67.72 | 2,532 |
2019-12-17 | $72.95 | $72.99 | $72.95 | $72.99 | $67.90 | 789 |
2019-12-16 | $73.35 | $73.47 | $73.35 | $73.37 | $68.25 | 1,288 |
2019-12-13 | $72.76 | $72.76 | $72.64 | $72.64 | $67.57 | 701 |
2019-12-12 | $71.59 | $72.00 | $71.59 | $71.98 | $66.96 | 3,370 |
2019-12-11 | $71.28 | $71.60 | $71.28 | $71.60 | $66.61 | 1,613 |
2019-12-10 | $71.18 | $71.43 | $71.18 | $71.38 | $66.40 | 1,027 |
2019-12-09 | $71.45 | $71.50 | $71.16 | $71.16 | $66.20 | 1,040 |
2019-12-06 | $71.70 | $71.70 | $71.65 | $71.65 | $66.65 | 136 |
2019-12-05 | $71.18 | $71.18 | $70.97 | $71.05 | $66.09 | 12,061 |
2019-12-04 | $71.16 | $71.16 | $71.00 | $71.00 | $66.05 | 1,367 |
2019-12-03 | $70.07 | $70.62 | $70.07 | $70.52 | $65.60 | 1,938 |
2019-12-02 | $70.96 | $71.01 | $70.53 | $70.53 | $65.61 | 3,065 |
2019-11-29 | $71.05 | $71.36 | $70.98 | $71.10 | $66.15 | 1,202 |
2019-11-27 | $71.68 | $71.78 | $71.57 | $71.58 | $66.59 | 930 |
2019-11-26 | $71.26 | $71.52 | $71.26 | $71.45 | $66.47 | 8,913 |
2019-11-25 | $70.79 | $71.25 | $70.79 | $71.14 | $66.18 | 1,304 |
2019-11-22 | $70.63 | $70.63 | $70.50 | $70.61 | $65.69 | 929 |
2019-11-21 | $70.64 | $70.68 | $70.50 | $70.64 | $65.71 | 2,839 |
2019-11-20 | $70.78 | $70.81 | $70.58 | $70.58 | $65.66 | 1,517 |
2019-11-19 | $71.41 | $71.41 | $71.04 | $71.04 | $66.09 | 1,728 |
2019-11-18 | $70.97 | $71.23 | $70.97 | $71.06 | $66.10 | 3,337 |
2019-11-15 | $71.02 | $71.06 | $70.95 | $71.06 | $66.11 | 4,228 |
2019-11-14 | $70.52 | $70.66 | $70.52 | $70.57 | $65.65 | 1,472 |
2019-11-13 | $70.82 | $70.88 | $70.78 | $70.88 | $65.94 | 621 |
2019-11-12 | $71.01 | $71.08 | $70.92 | $70.92 | $65.98 | 2,087 |
2019-11-11 | $70.97 | $71.08 | $70.94 | $70.94 | $66.00 | 1,602 |
2019-11-08 | $71.01 | $71.01 | $70.99 | $71.00 | $66.05 | 1,629 |
2019-11-07 | $71.20 | $71.20 | $71.10 | $71.10 | $66.14 | 143 |
2019-11-06 | $71.02 | $71.02 | $70.91 | $70.91 | $65.96 | 727 |
2019-11-05 | $70.94 | $70.98 | $70.87 | $70.87 | $65.93 | 7,593 |
2019-11-04 | $71.24 | $71.25 | $70.92 | $70.92 | $65.97 | 5,742 |
2019-11-01 | $70.65 | $70.73 | $70.52 | $70.58 | $65.66 | 8,480 |
2019-10-31 | $70.00 | $70.20 | $70.00 | $70.20 | $65.31 | 1,718 |
2019-10-30 | $69.88 | $70.25 | $69.88 | $70.25 | $65.35 | 1,607 |
2019-10-29 | $69.85 | $70.06 | $69.85 | $70.06 | $65.17 | 13,580 |
2019-10-28 | $70.07 | $70.07 | $69.91 | $69.91 | $65.03 | 186 |
2019-10-25 | $69.74 | $69.74 | $69.62 | $69.63 | $64.78 | 1,852 |
2019-10-24 | $69.76 | $69.76 | $69.59 | $69.59 | $64.74 | 1,303 |
2019-10-23 | $69.38 | $69.54 | $69.35 | $69.54 | $64.69 | 3,102 |
2019-10-22 | $69.31 | $69.32 | $69.27 | $69.27 | $64.44 | 825 |
2019-10-21 | $69.45 | $69.46 | $69.31 | $69.31 | $64.48 | 2,668 |
2019-10-18 | $68.97 | $69.10 | $68.91 | $69.10 | $64.28 | 791 |
2019-10-17 | $69.03 | $69.03 | $68.93 | $68.95 | $64.14 | 707 |
2019-10-16 | $68.71 | $68.96 | $68.71 | $68.82 | $64.02 | 929 |
2019-10-15 | $68.67 | $68.81 | $68.67 | $68.71 | $63.92 | 1,078 |
2019-10-14 | $67.97 | $68.05 | $67.88 | $67.88 | $63.15 | 1,686 |
2019-10-11 | $68.20 | $68.20 | $68.20 | $68.20 | $63.44 | 92 |
2019-10-10 | $66.92 | $67.04 | $66.92 | $66.92 | $62.25 | 460 |
2019-10-09 | $66.37 | $66.67 | $66.37 | $66.67 | $62.02 | 1,200 |
2019-10-08 | $66.21 | $66.29 | $66.03 | $66.03 | $61.43 | 507 |
2019-10-07 | $66.88 | $66.88 | $66.64 | $66.69 | $62.04 | 678 |
2019-10-04 | $66.70 | $66.70 | $66.70 | $66.70 | $62.05 | 0 |
2019-10-03 | $66.07 | $66.32 | $65.92 | $66.32 | $61.70 | 1,561 |
2019-10-02 | $66.30 | $66.30 | $65.81 | $65.81 | $61.22 | 752 |
2019-10-01 | $67.59 | $67.59 | $67.02 | $67.02 | $62.35 | 516 |
2019-09-30 | $67.56 | $67.85 | $67.56 | $67.83 | $63.10 | 4,293 |
2019-09-27 | $67.65 | $67.65 | $67.41 | $67.46 | $62.76 | 5,940 |
2019-09-26 | $67.67 | $67.67 | $67.63 | $67.63 | $62.92 | 526 |
2019-09-25 | $67.43 | $67.43 | $67.43 | $67.43 | $62.73 | 136 |
2019-09-24 | $67.85 | $67.85 | $67.61 | $67.61 | $62.89 | 35,385 |
2019-09-23 | $67.74 | $67.74 | $67.74 | $67.74 | $63.01 | 11 |
2019-09-20 | $68.13 | $68.13 | $67.97 | $67.97 | $63.23 | 451 |
2019-09-19 | $68.34 | $68.36 | $68.15 | $68.15 | $63.39 | 1,721 |
2019-09-18 | $67.85 | $67.85 | $67.85 | $67.85 | $63.12 | 1 |
2019-09-17 | $67.92 | $67.98 | $67.92 | $67.98 | $63.24 | 908 |
2019-09-16 | $67.91 | $67.91 | $67.69 | $67.69 | $62.97 | 220 |
2019-09-13 | $68.45 | $68.45 | $68.38 | $68.40 | $63.63 | 627 |
2019-09-12 | $67.79 | $67.99 | $67.79 | $67.98 | $63.24 | 650 |
2019-09-11 | $67.63 | $67.63 | $67.63 | $67.63 | $62.91 | 29 |
2019-09-10 | $67.05 | $67.11 | $67.05 | $67.11 | $62.43 | 464 |
2019-09-09 | $67.16 | $67.16 | $67.10 | $67.12 | $62.44 | 777 |
2019-09-06 | $66.99 | $66.99 | $66.99 | $66.99 | $62.32 | 100 |
2019-09-05 | $66.77 | $66.77 | $66.77 | $66.77 | $62.12 | 900 |
2019-09-04 | $66.29 | $66.35 | $66.29 | $66.35 | $61.72 | 503 |
2019-09-03 | $65.48 | $65.48 | $65.48 | $65.48 | $60.91 | 100 |
2019-08-30 | $65.49 | $65.66 | $65.40 | $65.51 | $60.94 | 3,218 |
2019-08-29 | $65.46 | $65.46 | $65.45 | $65.45 | $60.89 | 302 |
2019-08-28 | $65.04 | $65.04 | $64.92 | $64.92 | $60.39 | 960 |
2019-08-27 | $64.98 | $65.09 | $64.98 | $64.98 | $60.45 | 16,309 |
2019-08-26 | $64.81 | $64.81 | $64.81 | $64.81 | $60.29 | 22 |
2019-08-23 | $64.33 | $64.33 | $64.33 | $64.33 | $59.84 | 38 |
2019-08-22 | $65.13 | $65.16 | $65.10 | $65.16 | $60.62 | 1,429 |
2019-08-21 | $65.50 | $65.50 | $65.38 | $65.38 | $60.82 | 720 |
2019-08-20 | $64.70 | $64.75 | $64.70 | $64.75 | $60.24 | 1,090 |
2019-08-19 | $65.04 | $65.04 | $65.01 | $65.01 | $60.47 | 295 |
2019-08-16 | $64.10 | $64.55 | $64.06 | $64.54 | $60.04 | 2,758 |
2019-08-15 | $63.81 | $63.88 | $63.77 | $63.88 | $59.43 | 9,524 |
2019-08-14 | $64.00 | $64.00 | $63.88 | $63.88 | $59.43 | 250 |
2019-08-13 | $64.96 | $65.54 | $64.96 | $65.47 | $60.90 | 1,860 |
2019-08-12 | $65.23 | $65.23 | $65.12 | $65.15 | $60.61 | 1,000 |
2019-08-09 | $65.58 | $65.58 | $65.58 | $65.58 | $61.01 | 42 |
2019-08-08 | $65.97 | $65.97 | $65.97 | $65.97 | $61.37 | 432 |
2019-08-07 | $65.36 | $65.36 | $65.32 | $65.32 | $60.76 | 1,028 |
2019-08-06 | $64.68 | $64.88 | $64.68 | $64.88 | $60.36 | 333 |
2019-08-05 | $64.83 | $64.84 | $64.39 | $64.55 | $60.05 | 4,620 |
2019-08-02 | $65.98 | $66.17 | $65.98 | $66.16 | $61.55 | 811 |
2019-08-01 | $66.68 | $66.77 | $66.68 | $66.77 | $62.11 | 1,163 |
2019-07-31 | $67.34 | $67.34 | $66.53 | $66.69 | $62.04 | 580 |
2019-07-30 | $67.36 | $67.36 | $67.08 | $67.13 | $62.45 | 1,604 |
2019-07-29 | $67.97 | $68.06 | $67.93 | $67.93 | $63.19 | 54,985 |
2019-07-26 | $67.93 | $67.93 | $67.93 | $67.93 | $63.19 | 137 |
2019-07-25 | $67.75 | $67.75 | $67.66 | $67.66 | $62.94 | 116 |
2019-07-24 | $68.27 | $68.46 | $68.19 | $68.46 | $63.69 | 1,574 |
2019-07-23 | $68.25 | $68.29 | $68.20 | $68.29 | $63.53 | 46,358 |
2019-07-22 | $67.82 | $67.85 | $67.82 | $67.82 | $63.09 | 1,796 |
2019-07-19 | $67.99 | $68.11 | $67.86 | $67.86 | $63.13 | 1,959 |
2019-07-18 | $67.55 | $68.07 | $67.43 | $68.07 | $63.32 | 6,551 |
2019-07-17 | $67.71 | $67.71 | $67.71 | $67.71 | $62.99 | 130 |
2019-07-16 | $67.81 | $67.83 | $67.72 | $67.72 | $62.99 | 1,416 |
2019-07-15 | $67.96 | $67.96 | $67.96 | $67.96 | $63.22 | 70 |
2019-07-12 | $67.92 | $67.92 | $67.79 | $67.79 | $63.07 | 1,980 |
2019-07-11 | $67.84 | $67.85 | $67.74 | $67.85 | $63.11 | 773 |
2019-07-10 | $67.91 | $67.91 | $67.91 | $67.91 | $63.17 | 156 |
2019-07-09 | $67.55 | $67.72 | $67.55 | $67.72 | $63.00 | 857 |
2019-07-08 | $68.15 | $68.15 | $67.98 | $67.98 | $63.24 | 282 |
2019-07-05 | $68.36 | $68.36 | $68.33 | $68.33 | $63.57 | 1,313 |
2019-07-03 | $68.95 | $68.95 | $68.91 | $68.91 | $64.10 | 728 |
2019-07-02 | $68.41 | $68.41 | $68.40 | $68.40 | $63.63 | 356 |
2019-07-01 | $68.18 | $68.18 | $68.18 | $68.18 | $63.43 | 274 |
2019-06-28 | $67.84 | $67.84 | $67.84 | $67.84 | $63.11 | 293 |
2019-06-27 | $67.52 | $67.52 | $67.52 | $67.52 | $62.81 | 319 |
2019-06-26 | $67.51 | $67.51 | $67.31 | $67.31 | $62.62 | 929 |
2019-06-25 | $67.50 | $67.50 | $67.37 | $67.37 | $62.67 | 2,252 |
2019-06-24 | $67.77 | $67.77 | $67.63 | $67.65 | $62.93 | 799 |
2019-06-21 | $67.42 | $67.73 | $67.42 | $67.54 | $62.83 | 893 |
2019-06-20 | $67.73 | $67.92 | $67.73 | $67.92 | $63.18 | 107 |
2019-06-19 | $67.05 | $67.31 | $67.03 | $67.31 | $62.61 | 3,748 |
2019-06-18 | $66.77 | $66.77 | $66.77 | $66.77 | $62.11 | 81 |
2019-06-17 | $66.12 | $66.12 | $65.91 | $65.91 | $61.32 | 377 |
2019-06-14 | $65.89 | $65.89 | $65.89 | $65.89 | $61.29 | 36 |
2019-06-13 | $66.41 | $66.41 | $66.33 | $66.33 | $61.70 | 270 |
2019-06-12 | $66.47 | $66.47 | $66.34 | $66.34 | $61.72 | 167 |
2019-06-11 | $67.03 | $67.03 | $66.79 | $66.83 | $62.17 | 1,102 |
2019-06-10 | $66.62 | $66.64 | $66.46 | $66.46 | $61.83 | 1,568 |
2019-06-07 | $66.24 | $66.33 | $66.24 | $66.25 | $61.63 | 1,098 |
2019-06-06 | $65.47 | $65.64 | $65.38 | $65.46 | $60.90 | 1,266 |
2019-06-05 | $65.52 | $65.52 | $65.23 | $65.23 | $60.68 | 1,655 |
2019-06-04 | $64.92 | $65.23 | $64.91 | $65.23 | $60.68 | 4,833 |
2019-06-03 | $64.28 | $64.47 | $64.28 | $64.47 | $59.98 | 1,931 |
2019-05-31 | $65.33 | $65.33 | $65.30 | $65.30 | $59.59 | 185 |
2019-05-30 | $65.83 | $65.83 | $65.47 | $65.79 | $60.04 | 4,052 |
2019-05-29 | $65.62 | $65.62 | $65.62 | $65.62 | $59.89 | 35 |
2019-05-28 | $66.57 | $66.57 | $66.13 | $66.15 | $60.37 | 3,719 |
2019-05-24 | $66.43 | $66.66 | $66.43 | $66.66 | $60.83 | 100 |
2019-05-23 | $65.85 | $66.07 | $65.85 | $65.90 | $60.14 | 1,845 |
2019-05-22 | $66.64 | $66.74 | $66.47 | $66.47 | $60.66 | 654 |
2019-05-21 | $66.65 | $66.78 | $66.65 | $66.73 | $60.90 | 1,829 |
2019-05-20 | $66.28 | $66.40 | $66.28 | $66.40 | $60.59 | 118 |
2019-05-17 | $66.79 | $66.81 | $66.64 | $66.64 | $60.81 | 855 |
2019-05-16 | $66.93 | $67.02 | $66.93 | $67.02 | $61.16 | 268 |
2019-05-15 | $66.65 | $66.65 | $66.54 | $66.54 | $60.72 | 269 |
2019-05-14 | $66.24 | $66.33 | $66.24 | $66.28 | $60.48 | 3,256 |
2019-05-13 | $65.74 | $65.89 | $65.66 | $65.80 | $60.05 | 68,755 |
2019-05-10 | $66.43 | $66.98 | $66.43 | $66.98 | $61.13 | 384 |
2019-05-09 | $66.59 | $66.59 | $66.59 | $66.59 | $60.77 | 76 |
2019-05-08 | $67.02 | $67.02 | $67.01 | $67.01 | $61.15 | 169 |
2019-05-07 | $66.97 | $67.01 | $66.95 | $66.95 | $61.10 | 1,033 |
2019-05-06 | $67.71 | $68.06 | $67.71 | $68.06 | $62.11 | 200 |
2019-05-03 | $68.41 | $68.58 | $68.41 | $68.58 | $62.59 | 478 |
2019-05-02 | $68.02 | $68.12 | $68.02 | $68.04 | $62.09 | 2,364 |
2019-05-01 | $68.68 | $69.00 | $68.36 | $68.36 | $62.38 | 2,968 |
2019-04-30 | $68.26 | $68.61 | $68.25 | $68.61 | $62.61 | 4,544 |
2019-04-29 | $68.43 | $68.44 | $68.37 | $68.44 | $62.46 | 1,334 |
2019-04-26 | $68.26 | $68.26 | $68.21 | $68.21 | $62.24 | 2,102 |
2019-04-25 | $67.74 | $67.80 | $67.74 | $67.80 | $61.87 | 299 |
2019-04-24 | $67.90 | $68.09 | $67.88 | $67.88 | $61.95 | 872 |
2019-04-23 | $68.16 | $68.21 | $68.16 | $68.21 | $62.25 | 846 |
2019-04-22 | $68.03 | $68.22 | $68.03 | $68.22 | $62.25 | 13,594 |
2019-04-18 | $68.28 | $68.28 | $68.28 | $68.28 | $62.31 | 80 |
2019-04-17 | $68.31 | $68.40 | $68.31 | $68.40 | $62.42 | 400 |
2019-04-16 | $68.27 | $68.27 | $68.22 | $68.22 | $62.25 | 240 |
2019-04-15 | $68.00 | $68.00 | $68.00 | $68.00 | $62.05 | 403 |
2019-04-12 | $67.78 | $67.90 | $67.75 | $67.90 | $61.97 | 771 |
2019-04-11 | $67.53 | $67.53 | $67.42 | $67.46 | $61.56 | 386 |
2019-04-10 | $67.60 | $67.60 | $67.52 | $67.57 | $61.66 | 883 |
2019-04-09 | $67.53 | $67.53 | $67.37 | $67.37 | $61.48 | 869 |
2019-04-08 | $67.57 | $67.76 | $67.50 | $67.67 | $61.76 | 3,185 |
2019-04-05 | $67.74 | $67.86 | $67.59 | $67.68 | $61.76 | 6,782 |
2019-04-04 | $67.64 | $67.71 | $67.64 | $67.71 | $61.79 | 578 |
2019-04-03 | $67.81 | $67.81 | $67.81 | $67.81 | $61.88 | 39 |
2019-04-02 | $67.07 | $67.30 | $67.07 | $67.30 | $61.42 | 255 |
2019-04-01 | $66.99 | $67.28 | $66.99 | $67.28 | $61.40 | 245 |
2019-03-29 | $66.41 | $66.41 | $66.41 | $66.41 | $60.60 | 143 |
2019-03-28 | $66.23 | $66.23 | $66.23 | $66.23 | $60.44 | 0 |
2019-03-27 | $66.48 | $66.48 | $66.29 | $66.29 | $60.50 | 14,390 |
2019-03-26 | $66.29 | $66.29 | $66.27 | $66.27 | $60.47 | 507 |
2019-03-25 | $65.63 | $65.91 | $65.63 | $65.81 | $60.06 | 22,338 |
2019-03-22 | $66.25 | $66.26 | $65.92 | $65.96 | $60.19 | 2,781 |
2019-03-21 | $67.00 | $67.13 | $67.00 | $67.13 | $61.26 | 276 |
2019-03-20 | $66.95 | $66.96 | $66.94 | $66.96 | $61.11 | 1,223 |
2019-03-19 | $67.31 | $67.31 | $67.13 | $67.13 | $61.27 | 570 |
2019-03-18 | $67.00 | $67.04 | $66.77 | $66.91 | $61.06 | 45,281 |
2019-03-15 | $66.66 | $66.69 | $66.66 | $66.68 | $60.86 | 612 |
2019-03-14 | $66.01 | $66.07 | $66.01 | $66.07 | $60.29 | 1,639 |
2019-03-13 | $66.14 | $66.14 | $65.99 | $66.13 | $60.35 | 3,578 |
2019-03-12 | $65.80 | $65.80 | $65.57 | $65.60 | $59.87 | 15,179 |
2019-03-11 | $65.34 | $65.71 | $65.34 | $65.71 | $59.97 | 7,082 |
2019-03-08 | $64.59 | $65.22 | $64.59 | $64.95 | $59.27 | 2,438 |
2019-03-07 | $65.20 | $65.29 | $65.02 | $65.02 | $59.34 | 1,249 |
2019-03-06 | $65.93 | $65.93 | $65.93 | $65.93 | $60.17 | 986 |
2019-03-05 | $66.04 | $66.18 | $66.04 | $66.18 | $60.39 | 3,567 |
2019-03-04 | $65.92 | $66.04 | $65.92 | $66.04 | $60.27 | 767 |
2019-03-01 | $66.03 | $66.17 | $66.03 | $66.17 | $60.39 | 570 |
2019-02-28 | $66.04 | $66.04 | $65.87 | $65.87 | $60.12 | 682 |
2019-02-27 | $66.07 | $66.08 | $66.01 | $66.01 | $60.24 | 2,387 |
2019-02-26 | $65.98 | $66.32 | $65.98 | $66.32 | $60.52 | 1,630 |
2019-02-25 | $66.02 | $66.22 | $65.95 | $65.98 | $60.22 | 1,980 |
2019-02-22 | $65.69 | $65.76 | $65.64 | $65.64 | $59.90 | 5,996 |
2019-02-21 | $65.46 | $65.46 | $65.40 | $65.45 | $59.73 | 1,337 |
2019-02-20 | $65.71 | $65.77 | $65.68 | $65.73 | $59.99 | 2,538 |
2019-02-19 | $65.15 | $65.52 | $65.15 | $65.52 | $59.79 | 11,769 |
2019-02-15 | $65.00 | $65.35 | $64.98 | $65.18 | $59.48 | 24,128 |
2019-02-14 | $64.41 | $64.68 | $64.36 | $64.36 | $58.73 | 4,519 |
2019-02-13 | $64.75 | $64.76 | $64.54 | $64.57 | $58.92 | 3,092 |
2019-02-12 | $64.00 | $64.48 | $64.00 | $64.33 | $58.71 | 10,175 |
2019-02-11 | $63.69 | $63.69 | $63.40 | $63.49 | $57.94 | 846 |
2019-02-08 | $63.64 | $63.64 | $63.29 | $63.45 | $57.90 | 8,370 |
2019-02-07 | $63.85 | $64.02 | $63.76 | $63.89 | $58.31 | 2,494 |
2019-02-06 | $64.78 | $64.81 | $64.70 | $64.70 | $59.05 | 1,510 |
2019-02-05 | $64.99 | $65.08 | $64.99 | $65.05 | $59.36 | 14,612 |
2019-02-04 | $64.31 | $64.45 | $64.31 | $64.45 | $58.81 | 157 |
2019-02-01 | $64.40 | $64.44 | $64.18 | $64.31 | $58.69 | 1,640 |
2019-01-31 | $64.29 | $64.37 | $64.20 | $64.37 | $58.74 | 1,686 |
2019-01-30 | $63.90 | $64.65 | $63.90 | $64.46 | $58.83 | 12,779 |
2019-01-29 | $63.99 | $63.99 | $63.82 | $63.82 | $58.24 | 954 |
2019-01-28 | $63.42 | $63.70 | $63.28 | $63.68 | $58.11 | 11,179 |
2019-01-25 | $63.85 | $63.87 | $63.80 | $63.80 | $58.22 | 1,892 |
2019-01-24 | $63.28 | $63.28 | $63.08 | $63.25 | $57.72 | 1,771 |
2019-01-23 | $62.90 | $63.16 | $62.90 | $63.09 | $57.58 | 560 |
2019-01-22 | $63.05 | $63.23 | $62.82 | $62.82 | $57.33 | 4,872 |
2019-01-18 | $63.52 | $63.75 | $63.52 | $63.70 | $58.13 | 12,110 |
2019-01-17 | $62.66 | $62.95 | $62.66 | $62.95 | $57.45 | 3,613 |
2019-01-16 | $62.91 | $62.91 | $62.81 | $62.81 | $57.32 | 878 |
2019-01-15 | $62.91 | $62.91 | $62.47 | $62.63 | $57.15 | 1,430 |
2019-01-14 | $62.43 | $62.71 | $62.43 | $62.55 | $57.08 | 3,523 |
2019-01-11 | $62.88 | $63.04 | $62.82 | $62.82 | $57.33 | 3,074 |
2019-01-10 | $63.25 | $63.25 | $63.25 | $63.25 | $57.72 | 765 |
2019-01-09 | $62.90 | $62.95 | $62.90 | $62.94 | $57.44 | 736 |
2019-01-08 | $62.52 | $62.52 | $62.07 | $62.42 | $56.96 | 2,729 |
2019-01-07 | $61.74 | $62.00 | $61.74 | $61.87 | $56.47 | 2,825 |
2019-01-04 | $61.64 | $61.73 | $61.55 | $61.66 | $56.27 | 1,543 |
2019-01-03 | $59.84 | $60.04 | $59.84 | $59.84 | $54.60 | 635 |
2019-01-02 | $59.84 | $60.10 | $59.84 | $60.10 | $54.85 | 1,131 |
2018-12-31 | $60.24 | $60.55 | $60.24 | $60.41 | $55.13 | 2,621 |
2018-12-28 | $60.12 | $60.42 | $60.07 | $60.20 | $54.94 | 2,802 |
2018-12-27 | $59.06 | $59.58 | $58.88 | $59.57 | $54.36 | 81,441 |
2018-12-26 | $58.70 | $59.92 | $58.70 | $59.92 | $54.68 | 1,160 |
2018-12-24 | $59.30 | $59.35 | $58.71 | $58.71 | $53.58 | 675 |
2018-12-21 | $60.05 | $60.05 | $59.42 | $59.42 | $54.22 | 1,373 |
2018-12-20 | $61.59 | $61.59 | $60.92 | $61.09 | $55.11 | 1,034 |
2018-12-19 | $62.28 | $62.57 | $61.18 | $61.41 | $55.40 | 3,791 |
2018-12-18 | $62.14 | $62.31 | $62.04 | $62.04 | $55.97 | 2,193 |
2018-12-17 | $62.23 | $62.34 | $61.83 | $61.83 | $55.78 | 2,207 |
2018-12-14 | $62.68 | $62.68 | $62.46 | $62.46 | $56.35 | 162 |
2018-12-13 | $63.52 | $63.64 | $63.16 | $63.35 | $57.15 | 14,356 |
2018-12-12 | $63.53 | $63.56 | $63.42 | $63.42 | $57.22 | 1,189 |
2018-12-11 | $62.65 | $62.65 | $62.33 | $62.41 | $56.30 | 12,879 |
2018-12-10 | $61.72 | $62.41 | $61.72 | $62.39 | $56.28 | 1,756 |
2018-12-07 | $63.00 | $63.00 | $62.96 | $62.96 | $56.80 | 15,679 |
2018-12-06 | $62.56 | $63.01 | $62.56 | $63.01 | $56.85 | 962 |
2018-12-04 | $65.04 | $65.04 | $64.08 | $64.08 | $57.81 | 2,648 |
2018-12-03 | $65.96 | $65.96 | $65.58 | $65.58 | $59.17 | 1,123 |
2018-11-30 | $64.91 | $64.91 | $64.80 | $64.87 | $58.52 | 1,465 |
2018-11-29 | $65.08 | $65.46 | $65.08 | $65.46 | $59.06 | 938 |
2018-11-28 | $64.64 | $64.64 | $64.64 | $64.64 | $58.32 | 146 |
2018-11-27 | $64.48 | $64.69 | $64.48 | $64.64 | $58.32 | 1,375 |
2018-11-26 | $65.08 | $65.08 | $64.71 | $64.76 | $58.43 | 2,293 |
2018-11-23 | $63.91 | $63.97 | $63.91 | $63.97 | $57.71 | 350 |
2018-11-21 | $64.27 | $64.27 | $64.27 | $64.27 | $57.98 | 370 |
2018-11-20 | $63.72 | $63.72 | $63.32 | $63.32 | $57.12 | 1,892 |
2018-11-19 | $64.77 | $64.77 | $64.77 | $64.77 | $58.43 | 54 |
2018-11-16 | $64.63 | $64.77 | $64.63 | $64.77 | $58.43 | 815 |
2018-11-15 | $64.75 | $64.75 | $64.75 | $64.75 | $58.41 | 34 |
2018-11-14 | $65.13 | $65.13 | $64.75 | $64.75 | $58.41 | 898 |
2018-11-13 | $64.68 | $64.68 | $64.68 | $64.68 | $58.36 | 445 |
2018-11-12 | $64.63 | $64.63 | $64.63 | $64.63 | $58.31 | 990 |
2018-11-09 | $65.40 | $65.40 | $65.40 | $65.40 | $59.00 | 255 |
2018-11-08 | $66.21 | $66.21 | $66.07 | $66.07 | $59.61 | 575 |
2018-11-07 | $66.35 | $66.35 | $66.12 | $66.29 | $59.80 | 1,132 |
2018-11-06 | $65.46 | $65.55 | $65.46 | $65.55 | $59.14 | 817 |
2018-11-05 | $65.31 | $65.31 | $65.31 | $65.31 | $58.92 | 159 |
2018-11-02 | $65.33 | $65.45 | $65.33 | $65.42 | $59.02 | 347 |
2018-11-01 | $65.06 | $65.14 | $65.06 | $65.14 | $58.77 | 541 |
2018-10-31 | $64.48 | $64.48 | $64.48 | $64.48 | $58.17 | 1,387 |
2018-10-30 | $63.63 | $63.63 | $63.57 | $63.61 | $57.39 | 1,587 |
2018-10-29 | $63.27 | $63.27 | $63.27 | $63.27 | $57.08 | 124 |
2018-10-26 | $63.21 | $63.27 | $63.08 | $63.27 | $57.08 | 547 |
2018-10-25 | $63.42 | $64.05 | $63.42 | $64.05 | $57.78 | 1,083 |
2018-10-24 | $64.01 | $64.01 | $64.01 | $64.01 | $57.75 | 273 |
2018-10-23 | $64.38 | $64.92 | $64.27 | $64.92 | $58.57 | 3,083 |
2018-10-22 | $65.33 | $65.50 | $65.30 | $65.50 | $59.09 | 1,965 |
2018-10-19 | $65.81 | $65.81 | $65.76 | $65.76 | $59.32 | 690 |
2018-10-18 | $66.03 | $66.03 | $66.03 | $66.03 | $59.57 | 482 |
2018-10-17 | $66.36 | $66.36 | $66.36 | $66.36 | $59.86 | 342 |
2018-10-16 | $66.72 | $66.81 | $66.59 | $66.81 | $60.27 | 3,063 |
2018-10-15 | $65.74 | $65.75 | $65.74 | $65.75 | $59.32 | 503 |
2018-10-12 | $65.18 | $65.44 | $65.18 | $65.44 | $59.04 | 506 |
2018-10-11 | $65.76 | $65.95 | $65.76 | $65.95 | $59.50 | 1,198 |
2018-10-10 | $66.97 | $67.07 | $66.96 | $67.07 | $60.51 | 466 |
2018-10-09 | $67.42 | $67.83 | $67.42 | $67.83 | $61.19 | 333 |
2018-10-08 | $67.57 | $67.89 | $67.57 | $67.65 | $61.03 | 454 |
2018-10-05 | $68.73 | $68.73 | $68.73 | $68.73 | $62.01 | 139 |
2018-10-04 | $68.58 | $68.73 | $68.57 | $68.73 | $62.01 | 592 |
2018-10-03 | $69.64 | $69.64 | $69.64 | $69.64 | $62.83 | 268 |
2018-10-02 | $69.65 | $69.68 | $69.65 | $69.68 | $62.86 | 2,127 |
2018-10-01 | $70.25 | $70.26 | $70.25 | $70.26 | $63.39 | 1,199 |
2018-09-28 | $70.16 | $70.23 | $70.16 | $70.23 | $63.36 | 2,175 |
2018-09-27 | $70.75 | $70.81 | $70.62 | $70.62 | $63.71 | 1,621 |
2018-09-26 | $70.93 | $71.17 | $70.93 | $70.95 | $64.00 | 2,781 |
2018-09-25 | $71.07 | $71.07 | $70.80 | $70.90 | $63.96 | 4,669 |
2018-09-24 | $70.93 | $70.93 | $70.49 | $70.49 | $63.59 | 3,070 |
2018-09-21 | $71.03 | $71.03 | $71.03 | $71.03 | $64.08 | 464 |
2018-09-20 | $70.90 | $70.90 | $70.86 | $70.86 | $63.93 | 20,758 |
2018-09-19 | $70.17 | $70.17 | $70.17 | $70.17 | $63.30 | 442 |
2018-09-18 | $69.69 | $69.89 | $69.69 | $69.89 | $63.05 | 1,447 |
2018-09-17 | $69.00 | $69.00 | $69.00 | $69.00 | $62.25 | 110 |
2018-09-14 | $69.34 | $69.34 | $69.00 | $69.00 | $62.25 | 970 |
2018-09-13 | $68.16 | $68.16 | $68.16 | $68.16 | $61.49 | 153 |
2018-09-12 | $68.16 | $68.16 | $68.16 | $68.16 | $61.49 | 32 |
2018-09-11 | $68.03 | $68.16 | $67.94 | $68.16 | $61.49 | 2,010 |
2018-09-10 | $68.28 | $68.28 | $68.12 | $68.21 | $61.53 | 2,084 |
2018-09-07 | $68.07 | $68.07 | $68.07 | $68.07 | $61.41 | 84 |
2018-09-06 | $68.12 | $68.12 | $68.07 | $68.07 | $61.41 | 595 |
2018-09-05 | $68.52 | $68.52 | $68.34 | $68.34 | $61.65 | 984 |
2018-09-04 | $68.78 | $69.11 | $68.78 | $69.11 | $62.35 | 1,473 |
2018-08-31 | $69.56 | $69.91 | $69.49 | $69.87 | $63.04 | 3,935 |
2018-08-30 | $70.21 | $70.44 | $70.21 | $70.26 | $63.39 | 969 |
2018-08-29 | $70.46 | $70.92 | $70.46 | $70.88 | $63.95 | 952 |
2018-08-28 | $70.76 | $70.79 | $70.48 | $70.48 | $63.59 | 3,746 |
2018-08-27 | $70.65 | $70.65 | $70.65 | $70.65 | $63.74 | 288 |
2018-08-24 | $69.88 | $69.88 | $69.61 | $69.61 | $62.80 | 1,655 |
2018-08-23 | $69.79 | $69.79 | $69.79 | $69.79 | $62.96 | 39 |
2018-08-22 | $70.03 | $70.03 | $69.79 | $69.79 | $62.96 | 803 |
2018-08-21 | $69.52 | $69.76 | $69.52 | $69.76 | $62.93 | 432 |
2018-08-20 | $69.30 | $69.40 | $69.15 | $69.40 | $62.61 | 1,471 |
2018-08-17 | $68.29 | $68.90 | $68.29 | $68.88 | $62.14 | 2,333 |
2018-08-16 | $68.48 | $68.48 | $68.48 | $68.48 | $61.78 | 382 |
2018-08-15 | $68.14 | $68.20 | $67.78 | $68.11 | $61.45 | 1,499 |
2018-08-14 | $68.80 | $68.88 | $68.80 | $68.88 | $62.14 | 881 |
2018-08-13 | $68.87 | $68.87 | $68.79 | $68.79 | $62.06 | 2,125 |
2018-08-10 | $69.11 | $69.11 | $68.99 | $69.01 | $62.26 | 958 |
2018-08-09 | $70.53 | $70.53 | $70.46 | $70.46 | $63.57 | 1,611 |
2018-08-08 | $70.31 | $70.78 | $70.31 | $70.67 | $63.76 | 3,106 |
2018-08-07 | $70.30 | $70.30 | $70.30 | $70.30 | $63.42 | 67 |
2018-08-06 | $70.13 | $70.30 | $70.13 | $70.30 | $63.42 | 350 |
2018-08-03 | $70.09 | $70.45 | $70.09 | $70.43 | $63.54 | 3,195 |
2018-08-02 | $70.30 | $70.37 | $70.19 | $70.27 | $63.40 | 1,467 |
2018-08-01 | $71.08 | $71.09 | $71.08 | $71.09 | $64.14 | 434 |
2018-07-31 | $71.23 | $71.23 | $71.16 | $71.16 | $64.20 | 581 |
2018-07-30 | $71.31 | $71.31 | $71.19 | $71.19 | $64.23 | 726 |
2018-07-27 | $71.34 | $71.34 | $71.21 | $71.26 | $64.29 | 1,099 |
2018-07-26 | $70.82 | $70.86 | $70.82 | $70.86 | $63.93 | 2,734 |
2018-07-25 | $70.84 | $70.84 | $70.62 | $70.62 | $63.71 | 454 |
2018-07-24 | $70.80 | $70.82 | $70.71 | $70.71 | $63.79 | 588 |
2018-07-23 | $70.35 | $70.36 | $70.26 | $70.26 | $63.39 | 546 |
2018-07-20 | $70.08 | $70.40 | $70.05 | $70.38 | $63.50 | 3,362 |
2018-07-19 | $70.02 | $70.02 | $69.86 | $69.86 | $63.03 | 1,242 |
2018-07-18 | $70.17 | $70.17 | $70.17 | $70.17 | $63.31 | 56 |
2018-07-17 | $69.88 | $70.21 | $69.88 | $70.17 | $63.31 | 2,930 |
2018-07-16 | $70.09 | $70.09 | $69.89 | $70.00 | $63.15 | 934 |
2018-07-13 | $69.64 | $69.64 | $69.63 | $69.64 | $62.83 | 1,774 |
2018-07-12 | $69.62 | $69.62 | $69.62 | $69.62 | $62.81 | 274 |
2018-07-11 | $69.68 | $69.68 | $69.25 | $69.25 | $62.47 | 911 |
2018-07-10 | $70.30 | $70.33 | $70.08 | $70.08 | $63.22 | 2,734 |
2018-07-09 | $70.39 | $70.39 | $70.39 | $70.39 | $63.50 | 227 |
2018-07-06 | $69.49 | $69.86 | $69.49 | $69.79 | $62.96 | 2,909 |
2018-07-05 | $68.78 | $68.78 | $68.78 | $68.78 | $62.05 | 65 |
2018-07-03 | $68.69 | $68.78 | $68.69 | $68.78 | $62.05 | 394 |
2018-07-02 | $68.29 | $68.29 | $68.29 | $68.29 | $61.61 | 506 |
2018-06-29 | $69.34 | $69.34 | $69.09 | $69.10 | $62.34 | 1,740 |
2018-06-28 | $68.47 | $68.47 | $68.47 | $68.47 | $61.77 | 285 |
2018-06-27 | $68.98 | $69.32 | $68.49 | $68.49 | $61.79 | 1,700 |
2018-06-26 | $69.10 | $69.24 | $69.10 | $69.24 | $62.47 | 721 |
2018-06-25 | $69.33 | $69.33 | $68.95 | $68.95 | $62.21 | 12,911 |
2018-06-22 | $70.30 | $70.30 | $70.07 | $70.07 | $63.22 | 2,241 |
2018-06-21 | $69.45 | $69.57 | $69.39 | $69.51 | $62.71 | 1,384 |
2018-06-20 | $70.15 | $70.15 | $70.01 | $70.01 | $63.16 | 1,066 |
2018-06-19 | $69.58 | $69.83 | $69.43 | $69.79 | $62.96 | 1,353 |
2018-06-18 | $70.32 | $70.32 | $70.24 | $70.32 | $63.44 | 952 |
2018-06-15 | $70.92 | $70.92 | $70.77 | $70.77 | $63.85 | 51,914 |
2018-06-14 | $71.35 | $71.36 | $71.23 | $71.23 | $64.26 | 36,351 |
2018-06-13 | $71.62 | $71.62 | $71.33 | $71.33 | $64.35 | 1,329 |
2018-06-12 | $71.64 | $71.64 | $71.36 | $71.39 | $64.41 | 1,752 |
2018-06-11 | $71.59 | $71.81 | $71.55 | $71.65 | $64.64 | 1,007 |
2018-06-08 | $71.13 | $71.13 | $71.13 | $71.13 | $64.17 | 223 |
2018-06-07 | $71.29 | $71.59 | $71.08 | $71.21 | $64.24 | 634 |
2018-06-06 | $71.52 | $71.52 | $71.52 | $71.52 | $64.52 | 742 |
2018-06-05 | $70.88 | $71.00 | $70.88 | $70.97 | $64.03 | 719 |
2018-06-04 | $70.93 | $70.93 | $70.93 | $70.93 | $63.99 | 180 |
2018-06-01 | $70.62 | $70.83 | $70.62 | $70.75 | $63.83 | 1,376 |
2018-05-31 | $71.29 | $71.52 | $71.20 | $71.24 | $63.24 | 3,055 |
2018-05-30 | $71.85 | $71.86 | $71.57 | $71.57 | $63.53 | 2,178 |
2018-05-29 | $71.41 | $71.41 | $70.77 | $70.77 | $62.82 | 4,805 |
2018-05-25 | $72.49 | $72.49 | $72.25 | $72.25 | $64.14 | 873 |
2018-05-24 | $72.54 | $72.69 | $72.54 | $72.63 | $64.48 | 1,037 |
2018-05-23 | $72.90 | $72.90 | $72.71 | $72.71 | $64.54 | 367 |
2018-05-22 | $73.86 | $73.86 | $73.74 | $73.74 | $65.46 | 1,722 |
2018-05-21 | $73.61 | $73.61 | $73.55 | $73.56 | $65.30 | 1,703 |
2018-05-18 | $73.36 | $73.36 | $73.20 | $73.27 | $65.04 | 687 |
2018-05-17 | $73.54 | $73.54 | $73.24 | $73.24 | $65.01 | 3,721 |
2018-05-16 | $73.27 | $73.27 | $73.27 | $73.27 | $65.04 | 229 |
2018-05-15 | $73.08 | $73.36 | $73.08 | $73.21 | $64.98 | 1,978 |
2018-05-14 | $74.09 | $74.11 | $73.79 | $73.79 | $65.50 | 1,316 |
2018-05-11 | $73.70 | $73.78 | $73.70 | $73.78 | $65.49 | 2,141 |
2018-05-10 | $73.21 | $73.21 | $73.21 | $73.21 | $64.99 | 216 |
2018-05-09 | $73.13 | $73.21 | $73.13 | $73.21 | $64.99 | 853 |
2018-05-08 | $72.87 | $73.04 | $72.87 | $73.04 | $64.84 | 1,030 |
2018-05-07 | $73.02 | $73.02 | $73.02 | $73.02 | $64.81 | 675 |
2018-05-04 | $72.69 | $72.69 | $72.69 | $72.69 | $64.53 | 68 |
2018-05-03 | $72.69 | $72.69 | $72.69 | $72.69 | $64.53 | 74 |
2018-05-02 | $72.69 | $72.69 | $72.69 | $72.69 | $64.53 | 200 |
2018-05-01 | $72.87 | $72.87 | $72.47 | $72.47 | $64.33 | 394 |
2018-04-30 | $73.19 | $73.22 | $73.15 | $73.15 | $64.93 | 10,606 |
2018-04-27 | $72.93 | $73.19 | $72.93 | $73.15 | $64.93 | 703 |
2018-04-26 | $72.94 | $73.12 | $72.82 | $73.05 | $64.85 | 1,726 |
2018-04-25 | $72.50 | $72.83 | $72.50 | $72.77 | $64.60 | 799 |
2018-04-24 | $72.73 | $72.80 | $72.66 | $72.66 | $64.49 | 1,319 |
2018-04-23 | $73.18 | $73.19 | $73.02 | $73.10 | $64.89 | 2,889 |
2018-04-20 | $73.27 | $73.27 | $73.11 | $73.11 | $64.90 | 620 |
2018-04-19 | $73.81 | $73.81 | $73.39 | $73.48 | $65.23 | 1,471 |
2018-04-18 | $73.80 | $73.80 | $73.80 | $73.80 | $65.51 | 945 |
2018-04-17 | $73.45 | $73.45 | $73.41 | $73.41 | $65.16 | 1,162 |
2018-04-16 | $73.09 | $73.31 | $73.09 | $73.26 | $65.03 | 1,194 |
2018-04-13 | $73.05 | $73.05 | $73.01 | $73.01 | $64.81 | 1,115 |
2018-04-12 | $72.92 | $73.07 | $72.92 | $72.98 | $64.78 | 963 |
2018-04-11 | $73.08 | $73.08 | $72.70 | $72.70 | $64.54 | 1,153 |
2018-04-10 | $72.89 | $73.29 | $72.88 | $73.26 | $65.03 | 6,272 |
2018-04-09 | $72.55 | $72.82 | $72.55 | $72.59 | $64.44 | 932 |
2018-04-06 | $72.05 | $72.05 | $72.05 | $72.05 | $63.96 | 841 |
2018-04-05 | $72.33 | $72.33 | $72.33 | $72.33 | $64.21 | 314 |
2018-04-04 | $71.12 | $71.48 | $71.05 | $71.48 | $63.45 | 2,360 |
2018-04-03 | $71.42 | $71.42 | $71.42 | $71.42 | $63.40 | 336 |
2018-04-02 | $71.78 | $71.78 | $70.91 | $71.09 | $63.10 | 716 |
2018-03-29 | $72.07 | $72.23 | $72.05 | $72.22 | $64.11 | 1,169 |
2018-03-28 | $71.41 | $71.92 | $71.41 | $71.50 | $63.47 | 3,703 |
2018-03-27 | $71.02 | $71.02 | $71.02 | $71.02 | $63.04 | 17 |
2018-03-26 | $71.02 | $71.02 | $71.02 | $71.02 | $63.04 | 278 |
2018-03-23 | $71.08 | $71.15 | $71.00 | $71.02 | $63.04 | 2,221 |
2018-03-22 | $72.33 | $72.33 | $72.33 | $72.33 | $64.21 | 189 |
2018-03-21 | $72.25 | $72.33 | $72.25 | $72.33 | $64.21 | 522 |
2018-03-20 | $72.60 | $72.65 | $72.60 | $72.65 | $64.49 | 547 |
2018-03-19 | $72.30 | $72.30 | $72.30 | $72.30 | $64.18 | 223 |
2018-03-16 | $73.19 | $73.23 | $73.19 | $73.23 | $65.00 | 599 |
2018-03-15 | $73.40 | $73.40 | $73.20 | $73.20 | $64.97 | 1,727 |
2018-03-14 | $73.00 | $73.00 | $73.00 | $73.00 | $64.80 | 43 |
2018-03-13 | $73.38 | $73.38 | $73.00 | $73.00 | $64.80 | 657 |
2018-03-12 | $73.45 | $73.45 | $73.45 | $73.45 | $65.20 | 335 |
2018-03-09 | $73.19 | $73.50 | $73.16 | $73.26 | $65.03 | 9,720 |
2018-03-08 | $72.92 | $72.92 | $72.92 | $72.92 | $64.73 | 180,014 |
2018-03-07 | $72.49 | $72.57 | $72.47 | $72.57 | $64.42 | 798 |
2018-03-06 | $72.72 | $72.75 | $72.72 | $72.75 | $64.58 | 587 |
2018-03-05 | $71.47 | $72.41 | $71.47 | $72.41 | $64.28 | 740 |
2018-03-02 | $71.55 | $71.94 | $71.34 | $71.85 | $63.78 | 3,205 |
2018-03-01 | $72.34 | $72.48 | $71.91 | $72.01 | $63.92 | 1,750 |
2018-02-28 | $73.76 | $73.76 | $73.26 | $73.26 | $65.03 | 752 |
2018-02-27 | $73.84 | $73.84 | $73.68 | $73.68 | $65.40 | 750 |
2018-02-26 | $74.41 | $74.69 | $74.41 | $74.69 | $66.30 | 2,527 |
2018-02-23 | $73.63 | $74.09 | $73.62 | $74.03 | $65.72 | 2,200 |
2018-02-22 | $73.50 | $73.70 | $73.42 | $73.46 | $65.21 | 1,549 |
2018-02-21 | $73.70 | $73.99 | $73.61 | $73.80 | $65.51 | 12,162 |
2018-02-20 | $73.79 | $73.87 | $73.25 | $73.52 | $65.26 | 2,613 |
2018-02-16 | $73.75 | $74.28 | $73.75 | $74.18 | $65.85 | 13,744 |
2018-02-15 | $73.50 | $73.83 | $73.50 | $73.69 | $65.41 | 62,191 |
2018-02-14 | $72.00 | $72.97 | $72.00 | $72.96 | $64.76 | 3,353 |
2018-02-13 | $71.82 | $72.00 | $71.80 | $71.99 | $63.90 | 2,354 |
2018-02-12 | $71.93 | $72.40 | $71.69 | $72.26 | $64.14 | 20,120 |
2018-02-09 | $71.50 | $71.50 | $70.88 | $70.88 | $62.92 | 371 |
2018-02-08 | $74.73 | $74.73 | $71.31 | $71.52 | $63.49 | 18,164 |
2018-02-07 | $73.20 | $73.31 | $72.53 | $72.79 | $64.61 | 2,823 |
2018-02-06 | $72.74 | $73.70 | $72.71 | $73.70 | $65.42 | 3,025 |
2018-02-05 | $74.49 | $74.49 | $72.75 | $72.75 | $64.58 | 1,719 |
2018-02-02 | $76.12 | $76.12 | $75.49 | $75.49 | $67.01 | 1,269 |
2018-02-01 | $76.74 | $76.84 | $76.74 | $76.84 | $68.21 | 6,359 |
2018-01-31 | $77.00 | $77.00 | $76.52 | $76.52 | $67.93 | 2,103 |
2018-01-30 | $76.76 | $76.84 | $76.67 | $76.67 | $68.06 | 711 |
2018-01-29 | $77.42 | $77.42 | $77.21 | $77.25 | $68.57 | 1,149 |
2018-01-26 | $77.16 | $77.16 | $77.16 | $77.16 | $68.49 | 96 |
2018-01-25 | $77.73 | $77.73 | $77.15 | $77.16 | $68.49 | 1,016 |
2018-01-24 | $77.81 | $77.82 | $77.60 | $77.72 | $68.99 | 647 |
2018-01-23 | $77.29 | $77.45 | $77.29 | $77.45 | $68.75 | 990 |
2018-01-22 | $77.12 | $77.20 | $77.12 | $77.20 | $68.53 | 410 |
2018-01-19 | $76.77 | $76.77 | $76.60 | $76.77 | $68.15 | 5,154 |
2018-01-18 | $76.20 | $76.38 | $76.20 | $76.38 | $67.80 | 835 |
2018-01-17 | $76.06 | $76.06 | $76.06 | $76.06 | $67.52 | 202 |
2018-01-16 | $76.32 | $76.32 | $76.06 | $76.06 | $67.52 | 3,446 |
2018-01-12 | $75.61 | $75.86 | $75.60 | $75.86 | $67.34 | 618 |
2018-01-11 | $74.96 | $75.19 | $74.96 | $75.09 | $66.65 | 2,487 |
2018-01-10 | $74.79 | $74.88 | $74.77 | $74.78 | $66.38 | 1,468 |
2018-01-09 | $74.88 | $74.88 | $74.88 | $74.88 | $66.47 | 479 |
2018-01-08 | $74.54 | $74.59 | $74.47 | $74.59 | $66.21 | 1,901 |
2018-01-05 | $74.67 | $74.67 | $74.62 | $74.62 | $66.24 | 1,753 |
2018-01-04 | $74.21 | $74.37 | $74.21 | $74.26 | $65.92 | 1,765 |
2018-01-03 | $73.44 | $73.66 | $73.44 | $73.58 | $65.32 | 574 |
2018-01-02 | $73.13 | $73.18 | $72.83 | $73.08 | $64.87 | 1,190 |
2017-12-29 | $73.04 | $73.05 | $72.87 | $72.87 | $64.69 | 4,722 |
2017-12-28 | $72.97 | $72.97 | $72.72 | $72.75 | $64.58 | 2,263 |
2017-12-27 | $72.70 | $72.70 | $72.70 | $72.70 | $64.53 | 200 |
2017-12-26 | $72.62 | $72.68 | $72.60 | $72.60 | $64.45 | 1,869 |
2017-12-22 | $72.65 | $72.65 | $72.65 | $72.65 | $64.49 | 70 |
2017-12-21 | $72.65 | $72.65 | $72.65 | $72.65 | $64.49 | 1,433 |
2017-12-20 | $72.43 | $72.43 | $72.43 | $72.43 | $64.30 | 301 |
2017-12-19 | $72.62 | $72.62 | $72.41 | $72.48 | $64.34 | 917 |
2017-12-18 | $72.65 | $72.65 | $72.53 | $72.61 | $64.45 | 1,045 |
2017-12-15 | $71.70 | $71.90 | $71.67 | $71.90 | $63.82 | 1,076 |
2017-12-14 | $72.85 | $72.85 | $72.61 | $72.61 | $63.83 | 1,160 |
2017-12-13 | $72.79 | $73.06 | $72.72 | $73.06 | $64.22 | 1,173 |
2017-12-12 | $72.67 | $72.67 | $72.60 | $72.60 | $63.82 | 1,053 |
2017-12-11 | $72.61 | $72.62 | $72.61 | $72.62 | $63.83 | 9,364 |
2017-12-08 | $72.23 | $72.50 | $72.23 | $72.50 | $63.73 | 960 |
2017-12-07 | $71.81 | $71.81 | $71.81 | $71.81 | $63.13 | 276 |
2017-12-06 | $72.24 | $72.24 | $72.24 | $72.24 | $63.50 | 174 |
2017-12-05 | $72.27 | $72.27 | $72.24 | $72.24 | $63.50 | 982 |
2017-12-04 | $72.50 | $72.50 | $72.50 | $72.50 | $63.73 | 423 |
2017-12-01 | $72.57 | $72.58 | $72.49 | $72.50 | $63.73 | 2,026 |
2017-11-30 | $72.88 | $72.88 | $72.88 | $72.88 | $64.06 | 734 |
2017-11-29 | $72.74 | $72.74 | $72.68 | $72.68 | $63.89 | 2,091 |
2017-11-28 | $72.84 | $72.92 | $72.84 | $72.92 | $64.10 | 287 |
2017-11-27 | $72.59 | $72.63 | $72.55 | $72.55 | $63.77 | 1,035 |
2017-11-24 | $72.87 | $72.87 | $72.87 | $72.87 | $64.05 | 124 |
2017-11-22 | $72.39 | $72.39 | $72.39 | $72.39 | $63.63 | 1,080 |
2017-11-21 | $72.03 | $72.16 | $72.03 | $72.16 | $63.43 | 472 |
2017-11-20 | $71.56 | $71.56 | $71.56 | $71.56 | $62.90 | 46 |
2017-11-17 | $71.54 | $71.56 | $71.54 | $71.56 | $62.90 | 999 |
2017-11-16 | $71.46 | $71.46 | $71.46 | $71.46 | $62.81 | 131 |
2017-11-15 | $71.46 | $71.46 | $71.46 | $71.46 | $62.81 | 109 |
2017-11-14 | $71.36 | $71.49 | $71.36 | $71.46 | $62.81 | 496 |
2017-11-13 | $71.11 | $71.11 | $71.11 | $71.11 | $62.51 | 467 |
2017-11-10 | $71.65 | $71.78 | $71.65 | $71.76 | $63.08 | 4,086 |
2017-11-09 | $71.87 | $71.87 | $71.87 | $71.87 | $63.17 | 253 |
2017-11-08 | $72.44 | $72.44 | $72.44 | $72.44 | $63.68 | 243 |
2017-11-07 | $72.22 | $72.22 | $71.90 | $71.90 | $63.20 | 1,069 |
2017-11-06 | $72.16 | $72.35 | $72.14 | $72.33 | $63.58 | 3,153 |
2017-11-03 | $71.98 | $72.11 | $71.98 | $72.11 | $63.39 | 726 |
2017-11-02 | $72.29 | $72.29 | $72.13 | $72.26 | $63.52 | 1,017 |
2017-11-01 | $72.16 | $72.16 | $72.16 | $72.16 | $63.43 | 27 |
2017-10-31 | $72.16 | $72.16 | $72.16 | $72.16 | $63.43 | 458 |
2017-10-30 | $71.72 | $71.90 | $71.70 | $71.71 | $63.03 | 10,592 |
2017-10-27 | $71.76 | $71.76 | $71.76 | $71.76 | $63.08 | 83 |
2017-10-26 | $71.76 | $71.76 | $71.76 | $71.76 | $63.08 | 65 |
2017-10-25 | $71.65 | $71.76 | $71.56 | $71.76 | $63.08 | 437 |
2017-10-24 | $71.99 | $71.99 | $71.95 | $71.95 | $63.24 | 385 |
2017-10-23 | $71.91 | $71.91 | $71.91 | $71.91 | $63.21 | 400 |
2017-10-20 | $71.95 | $71.95 | $71.95 | $71.95 | $63.25 | 397 |
2017-10-19 | $72.04 | $72.09 | $72.04 | $72.09 | $63.37 | 439 |
2017-10-18 | $72.01 | $72.01 | $72.01 | $72.01 | $63.30 | 521 |
2017-10-17 | $72.01 | $72.02 | $72.01 | $72.02 | $63.31 | 1,155 |
2017-10-16 | $72.26 | $72.26 | $72.26 | $72.26 | $63.52 | 11 |
2017-10-13 | $72.17 | $72.31 | $72.08 | $72.26 | $63.52 | 5,990 |
2017-10-12 | $71.87 | $72.06 | $71.87 | $72.01 | $63.30 | 815 |
2017-10-11 | $71.24 | $71.24 | $71.24 | $71.24 | $62.62 | 6 |
2017-10-10 | $71.24 | $71.24 | $71.24 | $71.24 | $62.62 | 124 |
2017-10-09 | $71.05 | $71.24 | $71.05 | $71.24 | $62.62 | 1,471 |
2017-10-06 | $70.77 | $71.02 | $70.71 | $70.89 | $62.31 | 2,545 |
2017-10-05 | $71.14 | $71.14 | $71.14 | $71.14 | $62.53 | 844 |
2017-10-04 | $71.27 | $71.27 | $71.22 | $71.25 | $62.63 | 383 |
2017-10-03 | $71.56 | $71.90 | $71.56 | $71.90 | $63.20 | 726 |
2017-10-02 | $71.65 | $71.65 | $71.32 | $71.42 | $62.78 | 2,867 |
2017-09-29 | $71.45 | $71.45 | $71.19 | $71.23 | $62.61 | 867 |
2017-09-28 | $70.80 | $70.80 | $70.80 | $70.80 | $62.23 | 187 |
2017-09-27 | $70.80 | $70.80 | $70.80 | $70.80 | $62.23 | 869 |
2017-09-26 | $70.54 | $70.89 | $70.37 | $70.89 | $62.31 | 1,176 |
2017-09-25 | $70.80 | $71.03 | $70.80 | $71.03 | $62.43 | 4,319 |
2017-09-22 | $71.30 | $71.30 | $71.30 | $71.30 | $62.67 | 0 |
2017-09-21 | $71.27 | $71.31 | $70.88 | $71.30 | $62.67 | 1,324 |
2017-09-20 | $71.33 | $71.33 | $71.26 | $71.26 | $62.64 | 433 |
2017-09-19 | $71.26 | $71.26 | $71.26 | $71.26 | $62.64 | 191 |
2017-09-18 | $70.98 | $71.60 | $70.98 | $71.22 | $62.60 | 652 |
2017-09-15 | $73.81 | $73.81 | $73.81 | $73.81 | $64.88 | 180 |
2017-09-14 | $70.76 | $71.27 | $70.76 | $71.27 | $62.44 | 1,019 |
2017-09-13 | $71.09 | $71.31 | $71.00 | $71.00 | $62.21 | 4,993 |
2017-09-12 | $71.21 | $72.17 | $71.21 | $72.17 | $63.23 | 3,690 |
2017-09-11 | $71.39 | $71.39 | $71.39 | $71.39 | $62.55 | 117 |
2017-09-08 | $71.12 | $71.12 | $70.91 | $70.91 | $62.13 | 392 |
2017-09-07 | $69.99 | $70.65 | $69.89 | $70.56 | $61.82 | 957 |
2017-09-06 | $69.88 | $70.45 | $69.88 | $70.45 | $61.73 | 4,756 |
2017-09-05 | $69.76 | $69.85 | $69.74 | $69.74 | $61.10 | 889 |
2017-09-01 | $70.06 | $70.06 | $70.06 | $70.06 | $61.38 | 1 |
2017-08-31 | $69.81 | $70.06 | $69.81 | $70.06 | $61.38 | 1,035 |
2017-08-30 | $69.35 | $69.52 | $69.35 | $69.40 | $60.81 | 2,668 |
2017-08-29 | $69.53 | $69.53 | $69.53 | $69.53 | $60.92 | 237 |
2017-08-28 | $69.82 | $69.91 | $69.82 | $69.86 | $61.20 | 4,704 |
2017-08-25 | $69.49 | $69.50 | $69.49 | $69.50 | $60.89 | 556 |
2017-08-24 | $69.50 | $69.50 | $69.50 | $69.50 | $60.89 | 443 |
2017-08-23 | $69.58 | $69.60 | $69.58 | $69.60 | $60.98 | 1,709 |
2017-08-22 | $69.59 | $69.71 | $69.59 | $69.68 | $61.05 | 846 |
2017-08-21 | $69.33 | $69.33 | $69.33 | $69.33 | $60.74 | 32 |
2017-08-18 | $69.33 | $69.33 | $69.33 | $69.33 | $60.74 | 592 |
2017-08-17 | $70.32 | $70.32 | $70.32 | $70.32 | $61.61 | 9 |
2017-08-16 | $70.32 | $70.32 | $70.32 | $70.32 | $61.61 | 214 |
2017-08-15 | $69.43 | $69.59 | $69.43 | $69.48 | $60.87 | 4,717 |
2017-08-14 | $69.60 | $69.60 | $69.60 | $69.60 | $60.98 | 181 |
2017-08-11 | $69.64 | $69.64 | $69.15 | $69.16 | $60.60 | 769 |
2017-08-10 | $69.44 | $69.45 | $69.21 | $69.21 | $60.64 | 710 |
2017-08-09 | $69.77 | $70.04 | $69.77 | $69.98 | $61.31 | 686 |
2017-08-08 | $70.48 | $70.48 | $70.41 | $70.41 | $61.69 | 628 |
2017-08-07 | $70.60 | $70.60 | $70.60 | $70.60 | $61.86 | 465 |
2017-08-04 | $70.60 | $70.60 | $70.60 | $70.60 | $61.86 | 146 |
2017-08-03 | $70.76 | $70.76 | $70.60 | $70.60 | $61.86 | 12,989 |
2017-08-02 | $70.65 | $71.03 | $70.37 | $70.45 | $61.73 | 6,973 |
2017-08-01 | $70.50 | $70.75 | $70.50 | $70.62 | $61.88 | 103,506 |
2017-07-31 | $69.90 | $70.07 | $69.90 | $70.07 | $61.39 | 5,213 |
2017-07-28 | $69.83 | $69.83 | $69.83 | $69.83 | $61.18 | 200 |
2017-07-27 | $70.02 | $70.10 | $70.02 | $70.10 | $61.42 | 565 |
2017-07-26 | $69.70 | $70.28 | $69.35 | $70.28 | $61.58 | 2,313 |
2017-07-25 | $69.98 | $69.98 | $69.61 | $69.61 | $60.99 | 1,476 |
2017-07-24 | $69.38 | $69.66 | $69.38 | $69.57 | $60.96 | 754 |
2017-07-21 | $69.55 | $69.90 | $69.55 | $69.71 | $61.08 | 2,693 |
2017-07-20 | $70.22 | $70.22 | $70.01 | $70.01 | $61.34 | 391 |
2017-07-19 | $69.59 | $69.59 | $69.59 | $69.59 | $60.97 | 248 |
2017-07-18 | $69.21 | $69.56 | $69.21 | $69.35 | $60.76 | 1,426 |
2017-07-17 | $69.30 | $69.30 | $69.01 | $69.07 | $60.52 | 2,036 |
2017-07-14 | $68.84 | $69.63 | $68.84 | $69.22 | $60.65 | 15,521 |
2017-07-13 | $68.40 | $68.69 | $68.31 | $68.69 | $60.18 | 4,038 |
2017-07-12 | $68.85 | $68.85 | $68.85 | $68.85 | $60.32 | 275 |
2017-07-11 | $68.28 | $68.28 | $68.28 | $68.28 | $59.82 | 270 |
2017-07-10 | $68.29 | $68.29 | $68.12 | $68.12 | $59.68 | 858 |
2017-07-07 | $68.13 | $68.29 | $68.05 | $68.05 | $59.62 | 1,043 |
2017-07-06 | $68.62 | $68.62 | $68.62 | $68.62 | $60.12 | 48 |
2017-07-05 | $68.62 | $68.62 | $68.62 | $68.62 | $60.12 | 325 |
2017-07-03 | $68.73 | $68.73 | $68.24 | $68.24 | $59.79 | 650 |
2017-06-30 | $69.11 | $69.11 | $68.43 | $68.43 | $59.96 | 409 |
2017-06-29 | $68.84 | $68.84 | $68.34 | $68.34 | $59.88 | 3,318 |
2017-06-28 | $69.04 | $69.04 | $69.04 | $69.04 | $60.49 | 270 |
2017-06-27 | $69.23 | $69.23 | $69.23 | $69.23 | $60.66 | 174 |
2017-06-26 | $69.23 | $69.23 | $69.23 | $69.23 | $60.66 | 360 |
2017-06-23 | $68.59 | $68.59 | $68.34 | $68.34 | $59.88 | 1,297 |
2017-06-22 | $68.78 | $68.78 | $68.26 | $68.26 | $59.81 | 460 |
2017-06-21 | $68.41 | $68.41 | $68.20 | $68.20 | $59.75 | 790 |
2017-06-20 | $68.75 | $68.75 | $68.32 | $68.32 | $59.86 | 549 |
2017-06-19 | $68.77 | $68.77 | $68.77 | $68.77 | $60.25 | 705 |
2017-06-16 | $68.16 | $68.47 | $68.16 | $68.47 | $59.99 | 455 |
2017-06-15 | $68.46 | $68.79 | $68.46 | $68.79 | $59.46 | 951 |
2017-06-14 | $69.74 | $69.74 | $69.52 | $69.52 | $60.09 | 700 |
2017-06-13 | $69.37 | $69.70 | $69.37 | $69.55 | $60.12 | 1,156 |
2017-06-12 | $69.13 | $69.13 | $69.11 | $69.11 | $59.74 | 287 |
2017-06-09 | $69.49 | $69.49 | $69.23 | $69.23 | $59.84 | 421 |
2017-06-08 | $69.41 | $69.52 | $69.41 | $69.52 | $60.09 | 325 |
2017-06-07 | $70.05 | $70.05 | $69.67 | $69.80 | $60.33 | 1,176 |
2017-06-06 | $69.73 | $70.15 | $69.73 | $69.73 | $60.27 | 790 |
2017-06-05 | $69.81 | $70.30 | $69.81 | $69.92 | $60.44 | 4,845 |
2017-06-02 | $69.99 | $70.44 | $69.99 | $70.36 | $60.82 | 5,284 |
2017-06-01 | $69.47 | $69.47 | $69.47 | $69.47 | $60.05 | 348 |
2017-05-31 | $69.93 | $69.94 | $69.93 | $69.94 | $60.45 | 475 |
2017-05-30 | $69.02 | $69.02 | $68.83 | $68.83 | $59.50 | 1,273 |
2017-05-26 | $68.69 | $69.12 | $68.69 | $68.87 | $59.53 | 2,182 |
2017-05-25 | $69.03 | $69.43 | $69.03 | $69.11 | $59.74 | 925 |
2017-05-24 | $68.79 | $69.04 | $68.79 | $69.04 | $59.68 | 444 |
2017-05-23 | $69.18 | $69.19 | $69.17 | $69.18 | $59.80 | 788 |
2017-05-22 | $69.50 | $69.50 | $69.37 | $69.37 | $59.96 | 844 |
2017-05-19 | $68.59 | $69.07 | $68.59 | $69.07 | $59.70 | 490 |
2017-05-18 | $69.22 | $69.22 | $68.58 | $68.85 | $59.51 | 727 |
2017-05-17 | $68.89 | $68.89 | $68.89 | $68.89 | $59.55 | 5 |
2017-05-16 | $69.15 | $70.30 | $68.89 | $68.89 | $59.55 | 1,170 |
2017-05-15 | $69.58 | $69.58 | $68.65 | $68.65 | $59.34 | 1,674 |
2017-05-12 | $68.88 | $68.88 | $68.88 | $68.88 | $59.54 | 6 |
2017-05-11 | $68.88 | $68.88 | $68.88 | $68.88 | $59.54 | 560 |
2017-05-10 | $67.86 | $67.86 | $67.86 | $67.86 | $58.66 | 247 |
2017-05-09 | $68.05 | $68.05 | $68.05 | $68.05 | $58.82 | 244 |
2017-05-08 | $68.95 | $69.06 | $68.71 | $68.93 | $59.58 | 2,549 |
2017-05-05 | $67.91 | $67.91 | $67.91 | $67.91 | $58.70 | 0 |
2017-05-04 | $67.82 | $67.91 | $67.82 | $67.91 | $58.70 | 3,247 |
2017-05-03 | $68.12 | $68.12 | $67.58 | $67.58 | $58.41 | 269 |
2017-05-02 | $67.22 | $67.22 | $67.22 | $67.22 | $58.10 | 29 |
2017-05-01 | $67.45 | $67.45 | $67.22 | $67.22 | $58.10 | 476 |
2017-04-28 | $67.57 | $67.57 | $67.57 | $67.57 | $58.41 | 325 |
2017-04-27 | $67.00 | $67.00 | $67.00 | $67.00 | $57.91 | 38 |
2017-04-26 | $67.00 | $67.00 | $67.00 | $67.00 | $57.91 | 4 |
2017-04-25 | $67.00 | $67.00 | $67.00 | $67.00 | $57.91 | 5 |
2017-04-24 | $67.07 | $67.08 | $67.00 | $67.00 | $57.91 | 404 |
2017-04-21 | $65.30 | $65.30 | $65.30 | $65.30 | $56.44 | 188 |
2017-04-20 | $65.28 | $65.28 | $65.28 | $65.28 | $56.43 | 138 |
2017-04-19 | $65.28 | $65.28 | $65.28 | $65.28 | $56.43 | 117 |
2017-04-18 | $64.27 | $64.27 | $64.27 | $64.27 | $55.55 | 100 |
2017-04-17 | $64.36 | $64.36 | $64.36 | $64.36 | $55.63 | 43 |
2017-04-13 | $65.00 | $65.00 | $64.36 | $64.36 | $55.63 | 219 |
2017-04-12 | $64.23 | $64.23 | $64.23 | $64.23 | $55.52 | 1 |
2017-04-11 | $64.23 | $64.23 | $64.23 | $64.23 | $55.52 | 0 |
2017-04-10 | $64.23 | $64.23 | $64.23 | $64.23 | $55.52 | 64 |
2017-04-07 | $64.23 | $64.23 | $64.23 | $64.23 | $55.52 | 164 |
2017-04-06 | $64.65 | $64.65 | $64.65 | $64.65 | $55.88 | 40 |
2017-04-05 | $64.88 | $64.88 | $64.65 | $64.65 | $55.88 | 348 |
2017-04-04 | $64.72 | $64.72 | $64.66 | $64.66 | $55.89 | 270 |
2017-04-03 | $65.70 | $65.70 | $64.85 | $64.85 | $56.06 | 563 |
2017-03-31 | $65.25 | $65.25 | $65.25 | $65.25 | $56.40 | 0 |
2017-03-30 | $65.25 | $65.25 | $65.25 | $65.25 | $56.40 | 105 |
2017-03-29 | $65.31 | $65.31 | $65.31 | $65.31 | $56.45 | 263 |
2017-03-28 | $65.81 | $66.30 | $65.81 | $66.30 | $57.31 | 450 |
2017-03-27 | $65.45 | $65.45 | $65.45 | $65.45 | $56.57 | 412 |
2017-03-24 | $65.45 | $65.45 | $65.45 | $65.45 | $56.57 | 700 |
2017-03-23 | $65.00 | $65.00 | $65.00 | $65.00 | $56.18 | 41 |
2017-03-22 | $65.00 | $65.00 | $65.00 | $65.00 | $56.18 | 0 |
2017-03-21 | $65.88 | $65.97 | $65.00 | $65.00 | $56.18 | 1,166 |
2017-03-20 | $64.82 | $64.82 | $64.82 | $64.82 | $56.03 | 0 |
2017-03-17 | $65.05 | $65.05 | $65.05 | $65.05 | $56.23 | 0 |
2017-03-16 | $65.05 | $65.05 | $65.05 | $65.05 | $56.03 | 189 |
2017-03-15 | $64.36 | $64.40 | $64.36 | $64.40 | $55.47 | 300 |
2017-03-14 | $63.70 | $63.70 | $63.70 | $63.70 | $54.87 | 325 |
2017-03-13 | $63.77 | $63.77 | $63.77 | $63.77 | $54.93 | 103 |
2017-03-10 | $63.77 | $63.77 | $63.77 | $63.77 | $54.93 | 0 |
2017-03-09 | $63.82 | $63.82 | $63.77 | $63.77 | $54.93 | 682 |
2017-03-08 | $63.58 | $63.76 | $63.58 | $63.76 | $54.93 | 438 |
2017-03-07 | $63.58 | $63.58 | $63.58 | $63.58 | $54.77 | 188 |
2017-03-06 | $63.82 | $63.85 | $63.82 | $63.85 | $55.00 | 1,064 |
2017-03-03 | $63.45 | $63.45 | $63.45 | $63.45 | $54.66 | 0 |
2017-03-02 | $63.45 | $63.45 | $63.45 | $63.45 | $54.66 | 150 |
2017-03-01 | $63.41 | $63.41 | $63.41 | $63.41 | $54.62 | 0 |
2017-02-28 | $63.46 | $63.46 | $63.41 | $63.41 | $54.62 | 1,100 |
2017-02-27 | $63.43 | $63.80 | $63.43 | $63.80 | $54.95 | 586 |
2017-02-24 | $63.84 | $63.84 | $63.84 | $63.84 | $54.99 | 0 |
2017-02-23 | $63.80 | $63.84 | $63.80 | $63.84 | $54.99 | 393 |
2017-02-22 | $63.26 | $63.26 | $63.26 | $63.26 | $54.49 | 299 |
2017-02-21 | $63.25 | $63.25 | $63.25 | $63.25 | $54.48 | 0 |
2017-02-17 | $63.25 | $63.25 | $63.25 | $63.25 | $54.48 | 4 |
2017-02-16 | $63.25 | $63.25 | $63.25 | $63.25 | $54.48 | 3 |
2017-02-15 | $63.25 | $63.25 | $63.25 | $63.25 | $54.48 | 8 |
2017-02-14 | $63.25 | $63.25 | $63.25 | $63.25 | $54.48 | 35 |
2017-02-13 | $63.23 | $63.25 | $63.18 | $63.25 | $54.48 | 1,604 |
2017-02-10 | $62.75 | $62.75 | $62.75 | $62.75 | $54.05 | 0 |
2017-02-09 | $62.75 | $62.75 | $62.75 | $62.75 | $54.05 | 19 |
2017-02-08 | $62.75 | $62.75 | $62.75 | $62.75 | $54.05 | 311 |
2017-02-07 | $62.50 | $62.50 | $62.50 | $62.50 | $53.84 | 240 |
2017-02-06 | $63.49 | $63.49 | $61.87 | $61.87 | $53.30 | 1,978 |
2017-02-03 | $62.73 | $62.73 | $62.73 | $62.73 | $54.04 | 0 |
2017-02-02 | $62.98 | $62.98 | $62.73 | $62.73 | $54.04 | 496 |
2017-02-01 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 50 |
2017-01-31 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 134 |
2017-01-30 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 23 |
2017-01-27 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 0 |
2017-01-26 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 46 |
2017-01-25 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 100 |
2017-01-24 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 0 |
2017-01-23 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 16 |
2017-01-20 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 11 |
2017-01-19 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 0 |
2017-01-18 | $61.96 | $61.96 | $61.96 | $61.96 | $53.37 | 140 |
2017-01-17 | $63.06 | $63.06 | $63.06 | $63.06 | $54.32 | 2 |
2017-01-13 | $63.12 | $63.12 | $61.96 | $63.06 | $54.32 | 3,092 |
2017-01-12 | $62.00 | $62.00 | $61.92 | $61.94 | $53.35 | 3,461 |
2017-01-11 | $61.67 | $61.67 | $61.67 | $61.67 | $53.12 | 149 |
2017-01-10 | $61.75 | $61.75 | $61.75 | $61.75 | $53.19 | 138 |
2017-01-09 | $61.99 | $61.99 | $61.99 | $61.99 | $53.40 | 0 |
2017-01-06 | $61.99 | $61.99 | $61.99 | $61.99 | $53.40 | 65 |
2017-01-05 | $62.02 | $62.02 | $61.97 | $61.99 | $53.40 | 10,971 |
2017-01-04 | $61.15 | $61.16 | $61.15 | $61.16 | $52.68 | 841 |
2017-01-03 | $63.24 | $63.24 | $60.65 | $60.65 | $52.24 | 241 |
2016-12-30 | $60.61 | $60.61 | $60.61 | $60.61 | $52.21 | 406 |
2016-12-29 | $60.15 | $60.17 | $60.15 | $60.17 | $51.83 | 1,336 |
2016-12-28 | $60.30 | $60.30 | $60.30 | $60.30 | $51.94 | 0 |
2016-12-27 | $60.30 | $60.30 | $60.30 | $60.30 | $51.94 | 0 |
2016-12-23 | $60.30 | $60.30 | $60.30 | $60.30 | $51.94 | 0 |
2016-12-22 | $60.30 | $60.30 | $60.30 | $60.30 | $51.94 | 0 |
2016-12-21 | $60.30 | $60.30 | $60.30 | $60.30 | $51.94 | 1,323 |
2016-12-20 | $61.08 | $61.08 | $61.08 | $61.08 | $52.61 | 0 |
2016-12-19 | $61.08 | $61.08 | $61.08 | $61.08 | $52.61 | 71 |
2016-12-16 | $61.08 | $61.08 | $61.08 | $61.08 | $52.61 | 11 |
2016-12-15 | $61.24 | $61.24 | $61.24 | $61.24 | $52.61 | 31 |
2016-12-14 | $61.02 | $61.24 | $61.02 | $61.24 | $52.61 | 310 |
2016-12-13 | $60.78 | $60.78 | $60.78 | $60.78 | $52.22 | 0 |
2016-12-12 | $60.78 | $60.78 | $60.78 | $60.78 | $52.22 | 132 |
2016-12-09 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 0 |
2016-12-08 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 0 |
2016-12-07 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 0 |
2016-12-06 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 0 |
2016-12-05 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 0 |
2016-12-02 | $58.86 | $58.86 | $58.86 | $58.86 | $50.57 | 100 |
2016-12-01 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 0 |
2016-11-30 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 0 |
2016-11-29 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 0 |
2016-11-28 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 0 |
2016-11-25 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 0 |
2016-11-23 | $58.27 | $58.27 | $58.27 | $58.27 | $50.06 | 100 |
2016-11-22 | $58.60 | $58.60 | $58.60 | $58.60 | $50.35 | 200 |
2016-11-21 | $58.39 | $58.39 | $58.39 | $58.39 | $50.17 | 0 |
2016-11-18 | $58.39 | $58.39 | $58.39 | $58.39 | $50.17 | 340 |
2016-11-17 | $59.41 | $59.41 | $59.41 | $59.41 | $51.04 | 0 |
2016-11-16 | $59.41 | $59.41 | $59.41 | $59.41 | $51.04 | 0 |
2016-11-15 | $59.41 | $59.41 | $59.41 | $59.41 | $51.04 | 0 |
2016-11-14 | $59.41 | $59.41 | $59.41 | $59.41 | $51.04 | 0 |
2016-11-11 | $59.49 | $59.49 | $59.17 | $59.41 | $51.04 | 721 |
2016-11-10 | $59.64 | $59.86 | $59.39 | $59.86 | $51.43 | 1,151 |
2016-11-09 | $59.81 | $59.81 | $59.81 | $59.81 | $51.39 | 0 |
2016-11-08 | $59.81 | $59.81 | $59.81 | $59.81 | $51.39 | 0 |
2016-11-07 | $59.81 | $59.81 | $59.81 | $59.81 | $51.39 | 0 |
2016-11-04 | $59.81 | $59.81 | $59.81 | $59.81 | $51.39 | 0 |
2016-11-03 | $59.77 | $59.93 | $59.77 | $59.81 | $51.39 | 10,000 |
2016-11-02 | $59.70 | $59.70 | $59.57 | $59.57 | $51.18 | 3,210 |
2016-11-01 | $60.25 | $60.25 | $60.25 | $60.25 | $51.76 | 0 |
2016-10-31 | $60.32 | $60.35 | $60.25 | $60.25 | $51.76 | 2,100 |
2016-10-28 | $60.15 | $60.17 | $60.15 | $60.16 | $51.69 | 2,050 |
2016-10-27 | $60.29 | $60.29 | $60.29 | $60.29 | $51.80 | 0 |
2016-10-26 | $60.29 | $60.29 | $60.29 | $60.29 | $51.80 | 417,410 |
2016-10-25 | $60.44 | $60.47 | $60.43 | $60.43 | $51.92 | 1,200 |
SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) News Headlines
Recent SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) News
Similar Companies to SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX) 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 | -- | -- | -- |