S&P Emerging Markets Small Cap ETF (EWX) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.03 ($-2.48) -4.63%
S&P Emerging Markets Small Cap ETF - Daily Information
Click for more stock information on S&P Emerging Markets Small Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.00 |
Previous Close | $51.03 |
High | $51.98 |
Low | $50.00 |
Adjusted Open | $50.00 |
Previous Adjusted Close | $51.03 |
Adjusted High | $51.98 |
Adjusted Low | $50.00 |
About S&P Emerging Markets Small Cap ETF (EWX)
In seeking to track the performance of the S&P Emerging Markets Under USD2 Billion 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.The Index is a float-adjusted market capitalization weighted index designed to represent the small capitalization segment of emerging countries included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. The Index is reconstituted annually. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is rebalanced annually. To be included in the Index, a publicly listed company must have a total market capitalization between $100 million and $2 billion, and be located in a country that meets emerging markets status. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. As of November 30, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Brazil, Chile, China (which includes investments in China A Shares), Colombia, Cyprus, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in Taiwan and China, although this may change from time to time. As of November 30, 2019, the Index comprised 2,576 securities.The Index is sponsored by S&P Dow Jones Indices LLC (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 S&P Emerging Markets Small Cap ETF (EWX)
Historical Stock Data for S&P Emerging Markets Small Cap ETF (EWX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-07 | $50.00 | $51.98 | $50.00 | $51.03 | $51.03 | 138,441 |
2025-04-04 | $54.48 | $54.57 | $53.44 | $53.51 | $53.51 | 60,943 |
2025-04-03 | $56.34 | $56.59 | $56.26 | $56.26 | $56.26 | 23,245 |
2025-04-02 | $56.96 | $57.46 | $56.96 | $57.28 | $57.28 | 45,678 |
2025-04-01 | $56.82 | $57.18 | $56.69 | $56.99 | $56.99 | 44,933 |
2025-03-31 | $56.25 | $56.69 | $56.10 | $56.63 | $56.63 | 34,797 |
2025-03-28 | $57.56 | $57.56 | $57.05 | $57.05 | $57.05 | 97,501 |
2025-03-27 | $58.01 | $58.25 | $57.96 | $58.10 | $58.10 | 32,015 |
2025-03-26 | $58.17 | $58.17 | $57.78 | $57.87 | $57.87 | 30,084 |
2025-03-25 | $58.24 | $58.34 | $58.10 | $58.13 | $58.13 | 22,136 |
2025-03-24 | $58.37 | $58.48 | $58.28 | $58.33 | $58.33 | 25,429 |
2025-03-21 | $58.22 | $58.43 | $58.20 | $58.34 | $58.34 | 15,782 |
2025-03-20 | $58.53 | $58.76 | $58.47 | $58.54 | $58.54 | 22,480 |
2025-03-19 | $58.83 | $58.95 | $58.66 | $58.77 | $58.77 | 34,187 |
2025-03-18 | $59.01 | $59.01 | $58.79 | $58.83 | $58.83 | 23,155 |
2025-03-17 | $58.50 | $59.04 | $58.50 | $58.99 | $58.99 | 28,964 |
2025-03-14 | $58.25 | $58.61 | $58.25 | $58.61 | $58.61 | 75,347 |
2025-03-13 | $57.61 | $57.63 | $57.35 | $57.59 | $57.59 | 21,759 |
2025-03-12 | $57.98 | $58.09 | $57.78 | $57.96 | $57.96 | 46,537 |
2025-03-11 | $57.84 | $58.05 | $57.54 | $57.78 | $57.78 | 29,761 |
2025-03-10 | $58.09 | $58.09 | $57.34 | $57.56 | $57.56 | 40,102 |
2025-03-07 | $58.43 | $58.73 | $58.19 | $58.69 | $58.69 | 36,256 |
2025-03-06 | $58.65 | $58.84 | $58.42 | $58.43 | $58.43 | 26,718 |
2025-03-05 | $58.12 | $58.61 | $58.04 | $58.47 | $58.47 | 31,635 |
2025-03-04 | $57.24 | $57.72 | $56.87 | $57.34 | $57.34 | 184,040 |
2025-03-03 | $57.26 | $57.31 | $56.50 | $56.59 | $56.59 | 21,782 |
2025-02-28 | $57.06 | $57.18 | $56.83 | $57.14 | $57.14 | 28,117 |
2025-02-27 | $58.42 | $58.50 | $57.82 | $57.83 | $57.83 | 67,843 |
2025-02-26 | $58.98 | $59.23 | $58.87 | $58.90 | $58.90 | 17,704 |
2025-02-25 | $58.88 | $58.88 | $58.61 | $58.75 | $58.75 | 23,003 |
2025-02-24 | $59.25 | $59.26 | $58.88 | $58.91 | $58.91 | 30,019 |
2025-02-21 | $59.73 | $59.75 | $59.12 | $59.21 | $59.21 | 28,816 |
2025-02-20 | $59.31 | $59.49 | $59.16 | $59.47 | $59.47 | 19,608 |
2025-02-19 | $58.86 | $58.96 | $58.31 | $58.88 | $58.88 | 61,067 |
2025-02-18 | $59.08 | $59.08 | $58.25 | $58.40 | $58.40 | 29,923 |
2025-02-14 | $58.61 | $58.72 | $58.51 | $58.65 | $58.65 | 29,931 |
2025-02-13 | $58.06 | $58.63 | $58.06 | $58.53 | $58.53 | 29,066 |
2025-02-12 | $57.97 | $58.41 | $57.91 | $58.25 | $58.25 | 13,670 |
2025-02-11 | $58.11 | $58.28 | $58.00 | $58.15 | $58.15 | 24,005 |
2025-02-10 | $58.46 | $58.59 | $58.42 | $58.54 | $58.54 | 14,496 |
2025-02-07 | $58.64 | $58.64 | $58.16 | $58.19 | $58.19 | 19,668 |
2025-02-06 | $57.95 | $58.28 | $57.95 | $58.25 | $58.25 | 36,752 |
2025-02-05 | $57.75 | $57.85 | $57.61 | $57.79 | $57.79 | 28,365 |
2025-02-04 | $57.47 | $57.75 | $57.36 | $57.67 | $57.67 | 128,850 |
2025-02-03 | $56.66 | $57.23 | $56.60 | $57.06 | $57.06 | 39,231 |
2025-01-31 | $57.68 | $57.78 | $57.11 | $57.11 | $57.11 | 29,539 |
2025-01-30 | $57.52 | $57.79 | $57.46 | $57.55 | $57.55 | 34,895 |
2025-01-29 | $57.25 | $57.38 | $57.03 | $57.19 | $57.19 | 18,178 |
2025-01-28 | $56.72 | $57.09 | $56.71 | $57.05 | $57.05 | 34,962 |
2025-01-27 | $57.22 | $57.28 | $57.01 | $57.22 | $57.22 | 20,465 |
2025-01-24 | $58.15 | $58.30 | $57.96 | $58.13 | $58.13 | 35,855 |
2025-01-23 | $57.74 | $57.97 | $57.70 | $57.88 | $57.88 | 56,734 |
2025-01-22 | $57.86 | $57.86 | $57.64 | $57.74 | $57.74 | 44,569 |
2025-01-21 | $57.78 | $57.97 | $57.62 | $57.87 | $57.87 | 58,491 |
2025-01-17 | $57.01 | $57.41 | $57.01 | $57.17 | $57.17 | 17,808 |
2025-01-16 | $57.04 | $57.04 | $56.68 | $56.79 | $56.79 | 103,468 |
2025-01-15 | $57.00 | $57.00 | $56.51 | $56.73 | $56.73 | 38,310 |
2025-01-14 | $56.25 | $56.52 | $56.23 | $56.46 | $56.46 | 96,708 |
2025-01-13 | $55.34 | $55.54 | $55.25 | $55.48 | $55.48 | 21,863 |
2025-01-10 | $57.00 | $57.00 | $55.72 | $56.00 | $56.00 | 76,718 |
2025-01-08 | $57.61 | $57.71 | $57.50 | $57.61 | $57.61 | 53,705 |
2025-01-07 | $58.51 | $58.59 | $58.06 | $58.12 | $58.12 | 32,110 |
2025-01-06 | $58.50 | $58.50 | $57.90 | $57.92 | $57.92 | 53,630 |
2025-01-03 | $58.12 | $58.17 | $57.94 | $58.13 | $58.13 | 22,633 |
2025-01-02 | $58.48 | $58.56 | $58.14 | $58.24 | $58.24 | 30,162 |
2024-12-31 | $58.66 | $58.72 | $58.44 | $58.61 | $58.61 | 48,321 |
2024-12-30 | $58.68 | $58.91 | $58.50 | $58.77 | $58.77 | 66,796 |
2024-12-27 | $58.88 | $59.12 | $58.83 | $59.07 | $59.07 | 76,626 |
2024-12-26 | $58.83 | $59.19 | $58.83 | $59.11 | $59.11 | 22,382 |
2024-12-24 | $58.94 | $59.13 | $58.88 | $59.13 | $59.13 | 15,645 |
2024-12-23 | $58.87 | $58.98 | $58.65 | $58.90 | $58.90 | 31,692 |
2024-12-20 | $60.13 | $60.99 | $60.11 | $60.75 | $59.48 | 101,550 |
2024-12-19 | $60.54 | $60.54 | $60.00 | $60.09 | $58.84 | 65,922 |
2024-12-18 | $60.78 | $60.89 | $59.59 | $59.77 | $58.52 | 28,271 |
2024-12-17 | $60.82 | $60.99 | $60.70 | $60.94 | $59.67 | 24,884 |
2024-12-16 | $61.03 | $61.34 | $61.03 | $61.19 | $59.91 | 32,098 |
2024-12-13 | $61.77 | $61.77 | $61.48 | $61.55 | $60.27 | 18,538 |
2024-12-12 | $62.03 | $62.20 | $61.88 | $61.93 | $60.64 | 23,633 |
2024-12-11 | $62.41 | $62.54 | $62.30 | $62.49 | $61.19 | 39,231 |
2024-12-10 | $62.12 | $62.42 | $62.02 | $62.02 | $60.73 | 30,657 |
2024-12-09 | $63.46 | $63.69 | $63.19 | $63.28 | $61.96 | 49,357 |
2024-12-06 | $62.30 | $62.35 | $61.97 | $62.02 | $60.73 | 20,618 |
2024-12-05 | $61.98 | $62.14 | $61.96 | $62.01 | $60.72 | 30,232 |
2024-12-04 | $61.70 | $61.70 | $61.52 | $61.53 | $60.25 | 28,645 |
2024-12-03 | $61.34 | $61.49 | $61.14 | $61.39 | $60.11 | 20,394 |
2024-12-02 | $61.05 | $61.32 | $61.01 | $61.26 | $59.98 | 18,963 |
2024-11-29 | $60.75 | $61.18 | $60.75 | $61.14 | $61.14 | 4,883 |
2024-11-27 | $60.56 | $60.65 | $60.30 | $60.39 | $60.39 | 17,404 |
2024-11-26 | $60.36 | $60.36 | $60.14 | $60.25 | $60.25 | 37,942 |
2024-11-25 | $60.62 | $60.68 | $60.35 | $60.52 | $60.52 | 32,735 |
2024-11-22 | $59.99 | $60.07 | $59.92 | $60.04 | $60.04 | 30,041 |
2024-11-21 | $60.20 | $60.34 | $60.08 | $60.25 | $60.25 | 49,560 |
2024-11-20 | $60.13 | $60.30 | $59.94 | $60.24 | $60.24 | 47,835 |
2024-11-19 | $59.79 | $60.11 | $59.79 | $60.05 | $60.05 | 27,346 |
2024-11-18 | $59.41 | $59.52 | $59.16 | $59.49 | $59.49 | 31,752 |
2024-11-15 | $59.81 | $59.81 | $59.40 | $59.55 | $59.55 | 44,252 |
2024-11-14 | $59.99 | $59.99 | $59.66 | $59.70 | $59.70 | 38,181 |
2024-11-13 | $60.71 | $60.71 | $60.40 | $60.42 | $60.42 | 55,296 |
2024-11-12 | $60.94 | $60.94 | $60.61 | $60.73 | $60.73 | 29,658 |
2024-11-11 | $61.77 | $61.77 | $61.56 | $61.68 | $61.68 | 22,426 |
2024-11-08 | $61.84 | $61.84 | $61.22 | $61.50 | $61.50 | 25,855 |
2024-11-07 | $62.87 | $63.22 | $62.84 | $63.09 | $63.09 | 34,053 |
2024-11-06 | $61.46 | $61.92 | $61.33 | $61.79 | $61.79 | 37,248 |
2024-11-05 | $61.94 | $62.20 | $61.88 | $62.16 | $62.16 | 34,700 |
2024-11-04 | $61.36 | $61.55 | $61.13 | $61.26 | $61.26 | 18,502 |
2024-11-01 | $61.33 | $61.53 | $61.09 | $61.09 | $61.09 | 13,257 |
2024-10-31 | $61.52 | $61.52 | $60.98 | $61.28 | $61.28 | 16,830 |
2024-10-30 | $60.80 | $61.08 | $60.80 | $60.94 | $60.94 | 11,415 |
2024-10-29 | $61.03 | $61.03 | $60.83 | $60.83 | $60.83 | 19,592 |
2024-10-28 | $60.86 | $61.42 | $60.86 | $61.35 | $61.35 | 16,606 |
2024-10-25 | $60.87 | $61.08 | $60.72 | $60.73 | $60.73 | 14,794 |
2024-10-24 | $60.77 | $61.07 | $60.53 | $60.68 | $60.68 | 20,790 |
2024-10-23 | $61.02 | $61.13 | $60.70 | $60.87 | $60.87 | 13,668 |
2024-10-22 | $61.08 | $61.33 | $61.08 | $61.19 | $61.19 | 20,480 |
2024-10-21 | $61.34 | $61.46 | $61.08 | $61.37 | $61.37 | 13,889 |
2024-10-18 | $61.53 | $61.61 | $61.40 | $61.48 | $61.48 | 23,602 |
2024-10-17 | $60.88 | $60.88 | $60.62 | $60.82 | $60.82 | 11,194 |
2024-10-16 | $61.09 | $61.29 | $61.03 | $61.13 | $61.13 | 23,167 |
2024-10-15 | $60.89 | $60.89 | $60.19 | $60.20 | $60.20 | 19,028 |
2024-10-14 | $61.25 | $61.58 | $61.00 | $61.22 | $61.22 | 11,515 |
2024-10-11 | $60.81 | $61.54 | $60.72 | $61.46 | $61.46 | 33,709 |
2024-10-10 | $61.41 | $61.46 | $61.06 | $61.43 | $61.43 | 20,250 |
2024-10-09 | $61.07 | $61.61 | $60.93 | $61.38 | $61.38 | 28,907 |
2024-10-08 | $62.50 | $62.79 | $62.03 | $62.46 | $62.46 | 81,204 |
2024-10-07 | $64.20 | $64.79 | $63.94 | $64.79 | $64.79 | 28,449 |
2024-10-04 | $63.49 | $63.66 | $63.20 | $63.61 | $63.61 | 60,678 |
2024-10-03 | $62.68 | $62.96 | $62.45 | $62.79 | $62.79 | 25,982 |
2024-10-02 | $63.83 | $63.83 | $63.16 | $63.54 | $63.54 | 79,104 |
2024-10-01 | $62.70 | $62.70 | $62.05 | $62.50 | $62.50 | 18,872 |
2024-09-30 | $62.69 | $62.74 | $62.25 | $62.38 | $62.38 | 21,858 |
2024-09-27 | $61.71 | $62.05 | $61.60 | $61.88 | $61.88 | 62,437 |
2024-09-26 | $61.59 | $61.70 | $61.18 | $61.57 | $61.57 | 44,354 |
2024-09-25 | $60.51 | $60.51 | $60.00 | $60.08 | $60.08 | 42,024 |
2024-09-24 | $60.11 | $60.73 | $60.11 | $60.62 | $60.62 | 27,380 |
2024-09-23 | $58.99 | $59.65 | $58.99 | $59.24 | $59.24 | 15,656 |
2024-09-20 | $59.34 | $59.34 | $59.05 | $59.10 | $59.10 | 32,742 |
2024-09-19 | $59.19 | $59.42 | $59.00 | $59.34 | $59.34 | 18,154 |
2024-09-18 | $58.53 | $59.00 | $58.32 | $58.45 | $58.45 | 21,582 |
2024-09-17 | $58.78 | $58.81 | $58.51 | $58.64 | $58.64 | 18,098 |
2024-09-16 | $58.59 | $58.66 | $58.45 | $58.57 | $58.57 | 14,646 |
2024-09-13 | $57.91 | $58.39 | $57.91 | $58.25 | $58.25 | 15,197 |
2024-09-12 | $57.53 | $57.90 | $57.48 | $57.83 | $57.83 | 24,744 |
2024-09-11 | $57.35 | $57.62 | $56.85 | $57.61 | $57.61 | 19,410 |
2024-09-10 | $57.53 | $57.53 | $57.16 | $57.48 | $57.48 | 20,305 |
2024-09-09 | $57.51 | $57.68 | $57.45 | $57.53 | $57.53 | 21,968 |
2024-09-06 | $58.10 | $58.10 | $57.17 | $57.17 | $57.17 | 29,971 |
2024-09-05 | $58.25 | $58.25 | $57.92 | $58.10 | $58.10 | 16,955 |
2024-09-04 | $57.79 | $58.06 | $57.77 | $57.82 | $57.82 | 19,471 |
2024-09-03 | $58.68 | $58.68 | $57.93 | $57.97 | $57.97 | 18,267 |
2024-08-30 | $58.86 | $58.93 | $58.55 | $58.76 | $58.76 | 24,849 |
2024-08-29 | $58.61 | $58.77 | $58.47 | $58.48 | $58.48 | 22,559 |
2024-08-28 | $58.46 | $58.56 | $58.26 | $58.38 | $58.38 | 18,010 |
2024-08-27 | $58.61 | $58.80 | $58.57 | $58.72 | $58.72 | 41,248 |
2024-08-26 | $58.60 | $58.64 | $58.38 | $58.41 | $58.41 | 13,996 |
2024-08-23 | $58.39 | $58.70 | $58.13 | $58.65 | $58.65 | 39,700 |
2024-08-22 | $58.18 | $58.18 | $57.65 | $57.69 | $57.69 | 32,470 |
2024-08-21 | $58.24 | $58.47 | $58.24 | $58.42 | $58.42 | 18,054 |
2024-08-20 | $58.33 | $58.33 | $58.07 | $58.15 | $58.15 | 12,099 |
2024-08-19 | $58.18 | $58.66 | $58.18 | $58.65 | $58.65 | 19,217 |
2024-08-16 | $57.47 | $57.79 | $57.47 | $57.74 | $57.74 | 22,764 |
2024-08-15 | $57.09 | $57.53 | $57.09 | $57.36 | $57.36 | 21,980 |
2024-08-14 | $57.04 | $57.04 | $56.74 | $56.83 | $56.83 | 12,702 |
2024-08-13 | $56.64 | $57.08 | $56.64 | $57.08 | $57.08 | 19,475 |
2024-08-12 | $56.56 | $56.66 | $56.47 | $56.56 | $56.56 | 18,144 |
2024-08-09 | $56.24 | $56.52 | $56.21 | $56.36 | $56.36 | 20,500 |
2024-08-08 | $55.96 | $56.36 | $55.77 | $56.34 | $56.34 | 42,417 |
2024-08-07 | $55.72 | $55.88 | $55.16 | $55.20 | $55.20 | 28,026 |
2024-08-06 | $54.05 | $54.58 | $54.05 | $54.30 | $54.30 | 76,938 |
2024-08-05 | $54.22 | $54.55 | $53.70 | $54.31 | $54.31 | 38,719 |
2024-08-02 | $56.84 | $57.04 | $56.75 | $57.02 | $57.02 | 16,499 |
2024-08-01 | $58.10 | $58.14 | $57.36 | $57.44 | $57.44 | 47,449 |
2024-07-31 | $58.41 | $58.41 | $58.10 | $58.33 | $58.33 | 32,391 |
2024-07-30 | $57.57 | $57.68 | $57.35 | $57.53 | $57.53 | 37,051 |
2024-07-29 | $57.48 | $57.48 | $57.09 | $57.16 | $57.16 | 22,709 |
2024-07-26 | $57.69 | $57.81 | $57.60 | $57.74 | $57.74 | 39,381 |
2024-07-25 | $57.40 | $57.53 | $57.09 | $57.22 | $57.22 | 25,544 |
2024-07-24 | $57.59 | $57.81 | $57.23 | $57.27 | $57.27 | 24,226 |
2024-07-23 | $57.62 | $57.67 | $57.44 | $57.47 | $57.47 | 22,363 |
2024-07-22 | $58.12 | $58.14 | $57.93 | $58.11 | $58.11 | 36,668 |
2024-07-19 | $58.24 | $58.24 | $57.82 | $57.86 | $57.86 | 13,514 |
2024-07-18 | $59.13 | $59.13 | $58.53 | $58.56 | $58.56 | 39,514 |
2024-07-17 | $59.27 | $59.43 | $59.19 | $59.29 | $59.29 | 20,750 |
2024-07-16 | $59.36 | $59.69 | $59.36 | $59.68 | $59.68 | 25,438 |
2024-07-15 | $59.46 | $59.46 | $59.23 | $59.25 | $59.25 | 19,636 |
2024-07-12 | $59.73 | $59.87 | $59.67 | $59.80 | $59.80 | 20,989 |
2024-07-11 | $59.68 | $59.79 | $59.53 | $59.61 | $59.61 | 26,105 |
2024-07-10 | $58.99 | $59.13 | $58.96 | $59.11 | $59.11 | 25,247 |
2024-07-09 | $58.82 | $59.03 | $58.81 | $59.01 | $59.01 | 27,466 |
2024-07-08 | $59.03 | $59.03 | $58.83 | $58.86 | $58.86 | 18,791 |
2024-07-05 | $59.16 | $59.31 | $59.06 | $59.24 | $59.24 | 25,954 |
2024-07-03 | $58.51 | $58.94 | $58.51 | $58.94 | $58.94 | 26,797 |
2024-07-02 | $58.08 | $58.38 | $58.08 | $58.31 | $58.31 | 23,724 |
2024-07-01 | $58.31 | $58.40 | $58.09 | $58.19 | $58.19 | 42,551 |
2024-06-28 | $58.16 | $58.20 | $57.81 | $57.92 | $57.92 | 70,640 |
2024-06-27 | $57.79 | $57.79 | $57.57 | $57.70 | $57.70 | 25,674 |
2024-06-26 | $57.77 | $57.82 | $57.65 | $57.82 | $57.82 | 23,254 |
2024-06-25 | $57.67 | $57.74 | $57.55 | $57.63 | $57.63 | 19,039 |
2024-06-24 | $58.00 | $58.12 | $57.87 | $57.93 | $57.93 | 34,330 |
2024-06-21 | $58.58 | $58.70 | $58.58 | $58.61 | $58.16 | 19,184 |
2024-06-20 | $58.63 | $58.65 | $58.36 | $58.60 | $58.15 | 19,681 |
2024-06-18 | $58.68 | $59.09 | $58.68 | $59.03 | $58.58 | 23,590 |
2024-06-17 | $58.32 | $58.63 | $58.29 | $58.57 | $58.12 | 17,778 |
2024-06-14 | $58.10 | $58.37 | $58.07 | $58.33 | $57.88 | 14,103 |
2024-06-13 | $58.14 | $58.14 | $57.88 | $58.04 | $57.59 | 25,651 |
2024-06-12 | $58.35 | $58.35 | $58.05 | $58.11 | $57.66 | 22,867 |
2024-06-11 | $57.64 | $57.69 | $57.37 | $57.69 | $57.25 | 26,345 |
2024-06-10 | $57.38 | $57.56 | $57.30 | $57.50 | $57.06 | 16,544 |
2024-06-07 | $57.34 | $57.49 | $57.11 | $57.17 | $56.73 | 41,675 |
2024-06-06 | $57.14 | $57.21 | $57.03 | $57.21 | $56.77 | 18,335 |
2024-06-05 | $56.79 | $57.10 | $56.75 | $57.10 | $56.66 | 34,007 |
2024-06-04 | $56.75 | $56.85 | $56.59 | $56.74 | $56.30 | 23,094 |
2024-06-03 | $58.01 | $58.01 | $57.62 | $57.91 | $57.47 | 158,163 |
2024-05-31 | $57.52 | $57.62 | $57.20 | $57.58 | $57.14 | 36,004 |
2024-05-30 | $57.67 | $57.77 | $57.47 | $57.58 | $57.14 | 31,395 |
2024-05-29 | $57.77 | $57.83 | $57.62 | $57.77 | $57.33 | 33,424 |
2024-05-28 | $58.20 | $58.20 | $57.92 | $58.10 | $57.65 | 41,699 |
2024-05-24 | $58.08 | $58.25 | $58.08 | $58.10 | $58.10 | 34,612 |
2024-05-23 | $58.47 | $58.47 | $57.77 | $57.92 | $57.92 | 41,972 |
2024-05-22 | $58.73 | $58.75 | $58.52 | $58.65 | $58.65 | 25,503 |
2024-05-21 | $58.75 | $58.77 | $58.65 | $58.69 | $58.69 | 25,665 |
2024-05-20 | $58.92 | $59.07 | $58.92 | $59.06 | $59.06 | 34,218 |
2024-05-17 | $58.75 | $59.06 | $58.75 | $59.01 | $59.01 | 24,482 |
2024-05-16 | $58.40 | $58.52 | $58.30 | $58.41 | $58.41 | 43,591 |
2024-05-15 | $58.18 | $58.43 | $58.02 | $58.37 | $58.37 | 69,905 |
2024-05-14 | $57.69 | $57.77 | $57.64 | $57.75 | $57.75 | 17,072 |
2024-05-13 | $57.46 | $57.49 | $57.34 | $57.37 | $57.37 | 41,691 |
2024-05-10 | $57.60 | $57.60 | $57.28 | $57.38 | $57.38 | 40,844 |
2024-05-09 | $57.39 | $57.56 | $57.27 | $57.50 | $57.50 | 122,075 |
2024-05-08 | $57.40 | $57.58 | $57.40 | $57.56 | $57.56 | 364,823 |
2024-05-07 | $57.73 | $57.75 | $57.54 | $57.65 | $57.65 | 26,948 |
2024-05-06 | $58.03 | $58.08 | $57.93 | $58.03 | $58.03 | 28,924 |
2024-05-03 | $58.22 | $58.23 | $57.89 | $58.18 | $58.18 | 61,694 |
2024-05-02 | $57.60 | $58.00 | $57.43 | $57.90 | $57.90 | 40,962 |
2024-05-01 | $56.97 | $57.35 | $56.81 | $56.91 | $56.91 | 24,445 |
2024-04-30 | $56.95 | $57.04 | $56.73 | $56.73 | $56.73 | 41,710 |
2024-04-29 | $57.00 | $57.33 | $57.00 | $57.22 | $57.22 | 26,925 |
2024-04-26 | $56.38 | $56.63 | $56.38 | $56.63 | $56.63 | 29,246 |
2024-04-25 | $55.68 | $56.09 | $55.64 | $56.07 | $56.07 | 39,891 |
2024-04-24 | $55.83 | $55.83 | $55.67 | $55.80 | $55.80 | 21,576 |
2024-04-23 | $55.39 | $55.72 | $55.39 | $55.67 | $55.67 | 41,749 |
2024-04-22 | $55.07 | $55.39 | $55.02 | $55.33 | $55.33 | 74,567 |
2024-04-19 | $55.26 | $55.39 | $55.10 | $55.17 | $55.17 | 31,241 |
2024-04-18 | $55.53 | $55.72 | $55.41 | $55.61 | $55.61 | 35,837 |
2024-04-17 | $55.50 | $55.50 | $55.22 | $55.35 | $55.35 | 58,041 |
2024-04-16 | $54.73 | $54.84 | $54.51 | $54.71 | $54.71 | 62,957 |
2024-04-15 | $56.21 | $56.21 | $55.56 | $55.65 | $55.65 | 23,581 |
2024-04-12 | $56.59 | $56.59 | $56.04 | $56.06 | $56.06 | 43,507 |
2024-04-11 | $56.82 | $56.93 | $56.55 | $56.92 | $56.92 | 26,283 |
2024-04-10 | $56.79 | $56.83 | $56.52 | $56.79 | $56.79 | 71,964 |
2024-04-09 | $57.43 | $57.55 | $57.29 | $57.50 | $57.50 | 36,827 |
2024-04-08 | $57.05 | $57.11 | $56.96 | $57.09 | $57.09 | 21,049 |
2024-04-05 | $56.57 | $56.79 | $56.51 | $56.74 | $56.74 | 43,180 |
2024-04-04 | $57.03 | $57.20 | $56.57 | $56.62 | $56.62 | 24,392 |
2024-04-03 | $56.65 | $56.81 | $56.45 | $56.69 | $56.69 | 2,315,939 |
2024-04-02 | $56.53 | $56.60 | $56.32 | $56.45 | $56.45 | 155,998 |
2024-04-01 | $56.43 | $56.63 | $56.26 | $56.33 | $56.33 | 74,182 |
2024-03-28 | $55.71 | $55.91 | $55.71 | $55.80 | $55.80 | 109,260 |
2024-03-27 | $55.58 | $55.76 | $55.51 | $55.70 | $55.70 | 35,434 |
2024-03-26 | $55.70 | $55.70 | $55.52 | $55.52 | $55.52 | 24,210 |
2024-03-25 | $55.96 | $56.16 | $55.96 | $56.09 | $56.09 | 34,512 |
2024-03-22 | $56.23 | $56.23 | $55.94 | $55.99 | $55.99 | 47,165 |
2024-03-21 | $56.53 | $56.53 | $56.28 | $56.39 | $56.39 | 80,468 |
2024-03-20 | $55.93 | $56.27 | $55.81 | $56.24 | $56.24 | 59,308 |
2024-03-19 | $56.03 | $56.03 | $55.63 | $55.82 | $55.82 | 28,779 |
2024-03-18 | $56.03 | $56.05 | $55.87 | $55.87 | $55.87 | 49,503 |
2024-03-15 | $55.70 | $55.91 | $55.66 | $55.69 | $55.69 | 44,063 |
2024-03-14 | $55.98 | $55.98 | $55.52 | $55.59 | $55.59 | 37,908 |
2024-03-13 | $55.93 | $55.93 | $55.65 | $55.72 | $55.72 | 101,629 |
2024-03-12 | $56.48 | $56.48 | $56.10 | $56.40 | $56.40 | 65,223 |
2024-03-11 | $56.28 | $56.31 | $56.16 | $56.21 | $56.21 | 33,032 |
2024-03-08 | $56.43 | $56.50 | $56.18 | $56.23 | $56.23 | 48,508 |
2024-03-07 | $56.38 | $56.58 | $56.29 | $56.57 | $56.57 | 25,990 |
2024-03-06 | $56.48 | $56.57 | $56.36 | $56.43 | $56.43 | 143,720 |
2024-03-05 | $56.44 | $56.46 | $56.15 | $56.26 | $56.26 | 55,431 |
2024-03-04 | $56.63 | $56.63 | $56.41 | $56.52 | $56.52 | 89,920 |
2024-03-01 | $56.32 | $56.72 | $56.31 | $56.66 | $56.66 | 85,576 |
2024-02-29 | $55.94 | $56.14 | $55.89 | $55.99 | $55.99 | 46,952 |
2024-02-28 | $55.91 | $55.91 | $55.36 | $55.48 | $55.48 | 123,404 |
2024-02-27 | $56.35 | $56.43 | $56.31 | $56.32 | $56.32 | 37,623 |
2024-02-26 | $56.09 | $56.33 | $56.09 | $56.15 | $56.15 | 68,477 |
2024-02-23 | $56.15 | $56.23 | $56.05 | $56.17 | $56.17 | 47,209 |
2024-02-22 | $56.00 | $56.13 | $55.93 | $56.13 | $56.13 | 71,493 |
2024-02-21 | $55.66 | $55.80 | $55.55 | $55.69 | $55.69 | 70,331 |
2024-02-20 | $55.63 | $55.75 | $55.51 | $55.71 | $55.71 | 55,321 |
2024-02-16 | $55.33 | $55.53 | $55.30 | $55.40 | $55.40 | 86,698 |
2024-02-15 | $54.87 | $55.08 | $54.86 | $55.06 | $55.06 | 109,263 |
2024-02-14 | $54.42 | $54.76 | $54.42 | $54.55 | $54.55 | 141,794 |
2024-02-13 | $54.26 | $54.26 | $53.67 | $53.81 | $53.81 | 52,627 |
2024-02-12 | $54.44 | $54.95 | $54.44 | $54.74 | $54.74 | 45,544 |
2024-02-09 | $54.62 | $54.95 | $54.53 | $54.80 | $54.80 | 164,157 |
2024-02-08 | $54.64 | $54.83 | $54.52 | $54.67 | $54.67 | 92,877 |
2024-02-07 | $54.46 | $54.69 | $54.46 | $54.62 | $54.62 | 87,244 |
2024-02-06 | $54.02 | $54.53 | $54.02 | $54.53 | $54.53 | 92,413 |
2024-02-05 | $53.27 | $53.40 | $53.12 | $53.30 | $53.30 | 95,373 |
2024-02-02 | $53.92 | $53.99 | $53.65 | $53.88 | $53.88 | 53,762 |
2024-02-01 | $54.42 | $54.64 | $54.26 | $54.54 | $54.54 | 82,073 |
2024-01-31 | $54.56 | $54.69 | $54.13 | $54.24 | $54.24 | 68,183 |
2024-01-30 | $54.60 | $54.60 | $54.37 | $54.52 | $54.52 | 91,356 |
2024-01-29 | $54.99 | $55.00 | $54.71 | $54.89 | $54.89 | 74,798 |
2024-01-26 | $54.94 | $55.07 | $54.84 | $54.93 | $54.93 | 86,475 |
2024-01-25 | $54.89 | $55.13 | $54.86 | $54.96 | $54.96 | 70,355 |
2024-01-24 | $54.85 | $54.98 | $54.64 | $54.77 | $54.77 | 72,606 |
2024-01-23 | $54.19 | $54.20 | $53.95 | $53.98 | $53.98 | 291,352 |
2024-01-22 | $54.27 | $54.44 | $54.21 | $54.26 | $54.26 | 77,720 |
2024-01-19 | $54.26 | $54.67 | $54.23 | $54.57 | $54.57 | 82,961 |
2024-01-18 | $54.29 | $54.29 | $54.10 | $54.18 | $54.18 | 35,947 |
2024-01-17 | $54.18 | $54.27 | $54.03 | $54.26 | $54.26 | 70,659 |
2024-01-16 | $55.39 | $55.39 | $54.88 | $54.93 | $54.93 | 61,251 |
2024-01-12 | $56.05 | $56.11 | $55.68 | $55.84 | $55.84 | 51,977 |
2024-01-11 | $55.80 | $55.80 | $55.39 | $55.73 | $55.73 | 34,490 |
2024-01-10 | $55.54 | $55.58 | $55.42 | $55.54 | $55.54 | 47,894 |
2024-01-09 | $55.51 | $55.55 | $55.37 | $55.44 | $55.44 | 36,170 |
2024-01-08 | $55.72 | $56.08 | $55.65 | $56.05 | $56.05 | 47,876 |
2024-01-05 | $55.83 | $56.28 | $55.83 | $55.96 | $55.96 | 162,127 |
2024-01-04 | $55.79 | $56.00 | $55.61 | $55.75 | $55.75 | 201,332 |
2024-01-03 | $55.85 | $56.06 | $55.78 | $55.87 | $55.87 | 124,421 |
2024-01-02 | $56.11 | $56.30 | $55.95 | $56.04 | $56.04 | 36,707 |
2023-12-29 | $56.52 | $56.60 | $56.34 | $56.46 | $56.46 | 43,911 |
2023-12-28 | $56.27 | $56.45 | $56.08 | $56.17 | $56.17 | 180,704 |
2023-12-27 | $55.89 | $56.03 | $55.77 | $56.03 | $56.03 | 83,524 |
2023-12-26 | $55.69 | $55.69 | $55.53 | $55.64 | $55.64 | 18,392 |
2023-12-22 | $55.55 | $55.60 | $55.36 | $55.52 | $55.52 | 50,760 |
2023-12-21 | $55.32 | $55.51 | $55.23 | $55.51 | $55.51 | 40,566 |
2023-12-20 | $55.18 | $55.18 | $54.45 | $54.45 | $54.45 | 74,434 |
2023-12-19 | $55.54 | $55.79 | $55.41 | $55.65 | $55.65 | 56,225 |
2023-12-18 | $55.41 | $55.49 | $55.25 | $55.40 | $55.40 | 37,374 |
2023-12-15 | $56.81 | $56.81 | $56.38 | $56.40 | $55.57 | 29,573 |
2023-12-14 | $56.60 | $57.02 | $56.60 | $56.87 | $56.03 | 47,555 |
2023-12-13 | $55.71 | $56.49 | $55.46 | $56.49 | $55.66 | 57,316 |
2023-12-12 | $55.65 | $55.87 | $55.54 | $55.80 | $54.98 | 46,282 |
2023-12-11 | $55.63 | $55.91 | $55.63 | $55.89 | $55.07 | 38,249 |
2023-12-08 | $55.60 | $55.70 | $55.45 | $55.65 | $55.65 | 23,379 |
2023-12-07 | $55.90 | $56.01 | $55.77 | $56.01 | $56.01 | 26,545 |
2023-12-06 | $55.96 | $56.10 | $55.66 | $55.69 | $55.69 | 18,863 |
2023-12-05 | $55.53 | $55.91 | $55.50 | $55.79 | $55.79 | 80,805 |
2023-12-04 | $55.99 | $56.09 | $55.81 | $55.86 | $55.86 | 31,387 |
2023-12-01 | $55.65 | $56.33 | $55.60 | $56.19 | $56.19 | 32,344 |
2023-11-30 | $55.60 | $55.75 | $55.47 | $55.69 | $55.69 | 36,226 |
2023-11-29 | $55.85 | $55.98 | $55.69 | $55.71 | $55.71 | 31,880 |
2023-11-28 | $55.69 | $55.94 | $55.65 | $55.81 | $55.81 | 24,782 |
2023-11-27 | $55.38 | $55.38 | $55.23 | $55.29 | $55.29 | 37,882 |
2023-11-24 | $55.27 | $55.48 | $55.27 | $55.48 | $55.48 | 5,261 |
2023-11-22 | $55.40 | $55.41 | $55.10 | $55.24 | $55.24 | 24,297 |
2023-11-21 | $55.66 | $55.66 | $55.39 | $55.48 | $55.48 | 21,160 |
2023-11-20 | $55.42 | $55.70 | $55.42 | $55.68 | $55.68 | 26,616 |
2023-11-17 | $54.90 | $55.07 | $54.78 | $54.87 | $54.87 | 72,274 |
2023-11-16 | $54.47 | $54.54 | $54.28 | $54.54 | $54.54 | 44,222 |
2023-11-15 | $54.70 | $54.85 | $54.56 | $54.70 | $54.70 | 89,436 |
2023-11-14 | $54.06 | $54.63 | $54.06 | $54.54 | $54.54 | 26,762 |
2023-11-13 | $53.14 | $53.48 | $53.14 | $53.34 | $53.34 | 22,018 |
2023-11-10 | $53.06 | $53.26 | $52.94 | $53.21 | $53.21 | 20,794 |
2023-11-09 | $53.43 | $53.43 | $52.92 | $53.03 | $53.03 | 29,609 |
2023-11-08 | $53.72 | $53.75 | $53.53 | $53.63 | $53.63 | 19,973 |
2023-11-07 | $53.59 | $53.79 | $53.50 | $53.73 | $53.73 | 12,032 |
2023-11-06 | $53.74 | $53.75 | $53.56 | $53.63 | $53.63 | 29,678 |
2023-11-03 | $53.02 | $53.39 | $52.96 | $53.24 | $53.24 | 39,863 |
2023-11-02 | $52.46 | $52.61 | $52.35 | $52.53 | $52.53 | 100,321 |
2023-11-01 | $51.57 | $51.93 | $51.46 | $51.80 | $51.80 | 49,644 |
2023-10-31 | $51.32 | $51.55 | $51.28 | $51.55 | $51.55 | 39,550 |
2023-10-30 | $51.93 | $52.05 | $51.66 | $51.74 | $51.74 | 51,060 |
2023-10-27 | $51.47 | $51.54 | $51.03 | $51.11 | $51.11 | 61,601 |
2023-10-26 | $51.04 | $51.20 | $50.95 | $51.08 | $51.08 | 68,842 |
2023-10-25 | $51.35 | $51.45 | $51.10 | $51.23 | $51.23 | 83,340 |
2023-10-24 | $51.38 | $51.76 | $51.38 | $51.73 | $51.73 | 43,810 |
2023-10-23 | $50.90 | $51.12 | $50.78 | $51.03 | $51.03 | 16,690 |
2023-10-20 | $51.54 | $51.58 | $51.26 | $51.27 | $51.27 | 36,778 |
2023-10-19 | $52.20 | $52.22 | $51.84 | $51.93 | $51.93 | 50,503 |
2023-10-18 | $52.34 | $52.34 | $51.89 | $51.94 | $51.94 | 58,352 |
2023-10-17 | $52.86 | $53.28 | $52.84 | $53.05 | $53.05 | 13,178 |
2023-10-16 | $52.99 | $53.30 | $52.96 | $53.17 | $53.17 | 22,693 |
2023-10-13 | $53.46 | $53.53 | $52.93 | $53.01 | $53.01 | 156,545 |
2023-10-12 | $53.80 | $53.80 | $53.23 | $53.39 | $53.39 | 21,719 |
2023-10-11 | $53.70 | $53.72 | $53.50 | $53.54 | $53.54 | 27,173 |
2023-10-10 | $53.39 | $53.75 | $53.39 | $53.74 | $53.74 | 15,622 |
2023-10-09 | $52.82 | $53.11 | $52.57 | $53.10 | $53.10 | 12,211 |
2023-10-06 | $52.87 | $53.57 | $52.87 | $53.48 | $53.48 | 11,522 |
2023-10-05 | $52.87 | $52.99 | $52.71 | $52.97 | $52.97 | 28,205 |
2023-10-04 | $52.69 | $52.79 | $52.56 | $52.74 | $52.74 | 141,452 |
2023-10-03 | $53.03 | $53.03 | $52.71 | $52.74 | $52.74 | 18,543 |
2023-10-02 | $53.47 | $53.47 | $53.16 | $53.18 | $53.18 | 54,199 |
2023-09-29 | $53.91 | $53.91 | $53.43 | $53.48 | $53.48 | 26,998 |
2023-09-28 | $53.30 | $53.57 | $53.30 | $53.51 | $53.51 | 16,287 |
2023-09-27 | $53.35 | $53.35 | $53.04 | $53.22 | $53.22 | 29,017 |
2023-09-26 | $53.20 | $53.40 | $53.08 | $53.14 | $53.14 | 32,542 |
2023-09-25 | $53.51 | $53.68 | $53.45 | $53.63 | $53.63 | 18,413 |
2023-09-22 | $53.72 | $54.02 | $53.59 | $53.59 | $53.59 | 24,440 |
2023-09-21 | $53.15 | $53.25 | $52.99 | $53.05 | $53.05 | 25,943 |
2023-09-20 | $54.12 | $54.23 | $53.76 | $53.76 | $53.76 | 17,350 |
2023-09-19 | $54.00 | $54.04 | $53.82 | $53.88 | $53.88 | 16,207 |
2023-09-18 | $54.40 | $54.40 | $54.16 | $54.30 | $54.30 | 27,640 |
2023-09-15 | $54.68 | $54.68 | $54.23 | $54.30 | $54.30 | 24,457 |
2023-09-14 | $54.41 | $54.78 | $54.33 | $54.52 | $54.52 | 24,404 |
2023-09-13 | $54.14 | $54.26 | $54.09 | $54.14 | $54.14 | 26,839 |
2023-09-12 | $53.91 | $54.18 | $53.90 | $54.05 | $54.05 | 31,107 |
2023-09-11 | $54.51 | $54.62 | $54.40 | $54.62 | $54.62 | 8,645 |
2023-09-08 | $54.26 | $54.37 | $54.20 | $54.34 | $54.34 | 17,359 |
2023-09-07 | $54.08 | $54.20 | $54.01 | $54.11 | $54.11 | 33,101 |
2023-09-06 | $54.50 | $54.51 | $54.27 | $54.40 | $54.40 | 23,654 |
2023-09-05 | $54.72 | $54.72 | $54.45 | $54.56 | $54.56 | 13,474 |
2023-09-01 | $54.74 | $54.80 | $54.54 | $54.62 | $54.62 | 28,132 |
2023-08-31 | $54.57 | $54.63 | $54.31 | $54.38 | $54.38 | 28,020 |
2023-08-30 | $54.52 | $54.66 | $54.38 | $54.65 | $54.65 | 72,875 |
2023-08-29 | $53.83 | $54.47 | $53.83 | $54.47 | $54.47 | 14,695 |
2023-08-28 | $53.65 | $53.77 | $53.58 | $53.77 | $53.77 | 19,655 |
2023-08-25 | $53.46 | $53.50 | $53.14 | $53.48 | $53.48 | 16,945 |
2023-08-24 | $53.81 | $53.81 | $53.26 | $53.26 | $53.26 | 104,526 |
2023-08-23 | $53.19 | $53.77 | $53.19 | $53.77 | $53.77 | 55,214 |
2023-08-22 | $52.99 | $52.99 | $52.74 | $52.89 | $52.89 | 16,357 |
2023-08-21 | $52.57 | $52.90 | $52.56 | $52.90 | $52.90 | 28,889 |
2023-08-18 | $52.28 | $52.64 | $52.28 | $52.60 | $52.60 | 21,986 |
2023-08-17 | $53.17 | $53.17 | $52.71 | $52.76 | $52.76 | 13,890 |
2023-08-16 | $52.57 | $52.85 | $52.49 | $52.49 | $52.49 | 43,897 |
2023-08-15 | $52.76 | $52.76 | $52.46 | $52.55 | $52.55 | 31,777 |
2023-08-14 | $52.65 | $52.84 | $52.50 | $52.84 | $52.84 | 19,522 |
2023-08-11 | $53.36 | $53.36 | $53.09 | $53.16 | $53.16 | 24,591 |
2023-08-10 | $53.73 | $53.96 | $53.45 | $53.45 | $53.45 | 16,843 |
2023-08-09 | $53.85 | $53.90 | $53.67 | $53.85 | $53.85 | 31,457 |
2023-08-08 | $53.71 | $53.80 | $53.44 | $53.78 | $53.78 | 15,206 |
2023-08-07 | $54.30 | $54.30 | $54.01 | $54.22 | $54.22 | 18,874 |
2023-08-04 | $54.27 | $54.54 | $54.05 | $54.14 | $54.14 | 159,956 |
2023-08-03 | $53.64 | $53.75 | $53.48 | $53.69 | $53.69 | 23,461 |
2023-08-02 | $53.99 | $53.99 | $53.53 | $53.53 | $53.53 | 35,513 |
2023-08-01 | $54.82 | $54.82 | $54.58 | $54.68 | $54.68 | 27,328 |
2023-07-31 | $55.10 | $55.37 | $55.10 | $55.33 | $55.33 | 61,623 |
2023-07-28 | $55.01 | $55.26 | $55.01 | $55.12 | $55.12 | 26,879 |
2023-07-27 | $54.94 | $54.94 | $54.33 | $54.33 | $54.33 | 26,589 |
2023-07-26 | $54.31 | $54.77 | $54.31 | $54.68 | $54.68 | 26,455 |
2023-07-25 | $54.73 | $54.74 | $54.55 | $54.55 | $54.55 | 42,807 |
2023-07-24 | $54.20 | $54.50 | $54.20 | $54.50 | $54.50 | 8,635 |
2023-07-21 | $54.12 | $54.20 | $54.08 | $54.09 | $54.09 | 14,769 |
2023-07-20 | $54.16 | $54.25 | $53.94 | $53.96 | $53.96 | 30,854 |
2023-07-19 | $54.22 | $54.23 | $54.03 | $54.17 | $54.17 | 64,910 |
2023-07-18 | $54.08 | $54.19 | $54.00 | $54.05 | $54.05 | 16,374 |
2023-07-17 | $54.17 | $54.44 | $54.11 | $54.44 | $54.44 | 20,540 |
2023-07-14 | $54.20 | $54.21 | $54.00 | $54.11 | $54.11 | 12,041 |
2023-07-13 | $53.86 | $54.11 | $53.86 | $54.11 | $54.11 | 7,365 |
2023-07-12 | $53.55 | $53.82 | $53.53 | $53.82 | $53.82 | 23,887 |
2023-07-11 | $52.95 | $53.24 | $52.93 | $53.24 | $53.24 | 14,302 |
2023-07-10 | $52.51 | $52.84 | $52.51 | $52.84 | $52.84 | 17,494 |
2023-07-07 | $52.62 | $52.89 | $52.62 | $52.80 | $52.80 | 25,045 |
2023-07-06 | $52.58 | $52.58 | $52.21 | $52.54 | $52.54 | 168,585 |
2023-07-05 | $52.85 | $52.97 | $52.83 | $52.95 | $52.95 | 42,127 |
2023-07-03 | $52.89 | $53.10 | $52.89 | $53.00 | $53.00 | 7,964 |
2023-06-30 | $52.49 | $52.59 | $52.38 | $52.51 | $52.51 | 27,106 |
2023-06-29 | $51.81 | $52.08 | $51.81 | $52.07 | $52.07 | 30,921 |
2023-06-28 | $51.76 | $51.94 | $51.76 | $51.83 | $51.83 | 17,454 |
2023-06-27 | $52.03 | $52.06 | $51.90 | $52.04 | $52.04 | 35,490 |
2023-06-26 | $51.93 | $51.97 | $51.80 | $51.92 | $51.92 | 29,062 |
2023-06-23 | $51.90 | $51.94 | $51.65 | $51.77 | $51.77 | 133,584 |
2023-06-22 | $52.57 | $52.75 | $52.43 | $52.58 | $52.58 | 219,653 |
2023-06-21 | $52.92 | $53.02 | $52.78 | $53.00 | $53.00 | 76,238 |
2023-06-20 | $53.14 | $53.14 | $52.83 | $52.85 | $52.85 | 19,304 |
2023-06-16 | $54.00 | $54.01 | $53.87 | $53.99 | $53.50 | 16,278 |
2023-06-15 | $53.81 | $54.09 | $53.75 | $54.02 | $53.53 | 21,275 |
2023-06-14 | $53.30 | $53.79 | $53.30 | $53.69 | $53.21 | 32,594 |
2023-06-13 | $53.37 | $53.38 | $53.17 | $53.26 | $52.78 | 88,504 |
2023-06-12 | $52.83 | $53.00 | $52.80 | $52.98 | $52.50 | 34,134 |
2023-06-09 | $52.93 | $53.07 | $52.88 | $52.99 | $52.99 | 59,664 |
2023-06-08 | $52.54 | $52.82 | $52.54 | $52.70 | $52.70 | 18,874 |
2023-06-07 | $52.78 | $53.02 | $52.62 | $52.65 | $52.65 | 25,185 |
2023-06-06 | $52.35 | $52.67 | $52.29 | $52.58 | $52.58 | 17,016 |
2023-06-05 | $51.95 | $52.57 | $51.93 | $52.52 | $52.52 | 2,136,751 |
2023-06-02 | $52.02 | $52.08 | $51.95 | $51.95 | $51.95 | 20,732 |
2023-06-01 | $51.10 | $51.92 | $51.10 | $51.47 | $51.47 | 166,574 |
2023-05-31 | $50.98 | $51.19 | $50.72 | $51.19 | $51.19 | 96,567 |
2023-05-30 | $51.18 | $51.18 | $50.95 | $51.04 | $51.04 | 7,191 |
2023-05-26 | $50.90 | $51.17 | $50.89 | $51.13 | $51.13 | 14,624 |
2023-05-25 | $50.80 | $50.82 | $50.52 | $50.56 | $50.56 | 16,328 |
2023-05-24 | $50.92 | $50.92 | $50.67 | $50.67 | $50.67 | 33,792 |
2023-05-23 | $51.13 | $51.15 | $50.84 | $50.84 | $50.84 | 13,241 |
2023-05-22 | $51.36 | $51.36 | $51.19 | $51.27 | $51.27 | 12,954 |
2023-05-19 | $51.07 | $51.07 | $50.81 | $51.01 | $51.01 | 19,270 |
2023-05-18 | $50.91 | $51.03 | $50.75 | $50.91 | $50.91 | 14,687 |
2023-05-17 | $50.92 | $51.10 | $50.78 | $51.10 | $51.10 | 9,414 |
2023-05-16 | $50.85 | $50.96 | $50.71 | $50.77 | $50.77 | 12,713 |
2023-05-15 | $50.75 | $51.06 | $50.64 | $51.05 | $51.05 | 34,022 |
2023-05-12 | $50.64 | $50.64 | $50.48 | $50.53 | $50.53 | 10,480 |
2023-05-11 | $50.80 | $50.95 | $50.65 | $50.91 | $50.91 | 19,263 |
2023-05-10 | $51.20 | $51.36 | $51.07 | $51.35 | $51.35 | 61,482 |
2023-05-09 | $50.84 | $51.05 | $50.84 | $51.02 | $51.02 | 10,577 |
2023-05-08 | $51.43 | $51.43 | $51.24 | $51.35 | $51.35 | 20,394 |
2023-05-05 | $51.00 | $51.43 | $50.98 | $51.39 | $51.39 | 21,105 |
2023-05-04 | $50.84 | $50.99 | $50.78 | $50.86 | $50.86 | 21,321 |
2023-05-03 | $50.61 | $50.89 | $50.53 | $50.68 | $50.68 | 80,996 |
2023-05-02 | $50.69 | $50.78 | $50.52 | $50.57 | $50.57 | 72,594 |
2023-05-01 | $50.80 | $51.09 | $50.69 | $50.84 | $50.84 | 135,900 |
2023-04-28 | $50.79 | $50.97 | $50.72 | $50.87 | $50.87 | 15,110 |
2023-04-27 | $50.38 | $50.67 | $50.31 | $50.58 | $50.58 | 41,439 |
2023-04-26 | $50.20 | $50.28 | $49.90 | $50.13 | $50.13 | 36,723 |
2023-04-25 | $50.06 | $50.06 | $49.77 | $49.86 | $49.86 | 14,529 |
2023-04-24 | $50.66 | $50.79 | $50.65 | $50.79 | $50.79 | 16,056 |
2023-04-21 | $50.70 | $50.71 | $50.41 | $50.50 | $50.50 | 26,213 |
2023-04-20 | $51.14 | $51.27 | $51.03 | $51.14 | $51.14 | 33,691 |
2023-04-19 | $51.37 | $51.51 | $51.20 | $51.35 | $51.35 | 89,772 |
2023-04-18 | $51.79 | $51.84 | $51.68 | $51.70 | $51.70 | 17,163 |
2023-04-17 | $51.97 | $51.97 | $51.76 | $51.82 | $51.82 | 22,213 |
2023-04-14 | $51.95 | $52.03 | $51.65 | $51.77 | $51.77 | 28,433 |
2023-04-13 | $51.95 | $52.15 | $51.93 | $51.97 | $51.97 | 147,997 |
2023-04-12 | $51.97 | $52.00 | $51.61 | $51.68 | $51.68 | 36,250 |
2023-04-11 | $51.47 | $51.66 | $51.47 | $51.49 | $51.49 | 15,674 |
2023-04-10 | $50.96 | $51.15 | $50.85 | $51.05 | $51.05 | 31,341 |
2023-04-06 | $50.88 | $51.03 | $50.85 | $51.00 | $51.00 | 15,947 |
2023-04-05 | $50.96 | $50.96 | $50.51 | $50.87 | $50.87 | 105,046 |
2023-04-04 | $50.98 | $50.99 | $50.85 | $50.94 | $50.94 | 24,987 |
2023-04-03 | $50.73 | $50.98 | $50.73 | $50.85 | $50.85 | 40,683 |
2023-03-31 | $50.69 | $50.69 | $50.47 | $50.65 | $50.65 | 16,874 |
2023-03-30 | $50.48 | $50.61 | $50.38 | $50.60 | $50.60 | 30,434 |
2023-03-29 | $50.18 | $50.24 | $50.09 | $50.24 | $50.24 | 29,871 |
2023-03-28 | $50.01 | $50.03 | $49.90 | $50.01 | $50.01 | 15,303 |
2023-03-27 | $49.90 | $50.04 | $49.82 | $50.04 | $50.04 | 32,133 |
2023-03-24 | $49.83 | $50.04 | $49.68 | $50.04 | $50.04 | 15,435 |
2023-03-23 | $50.42 | $50.55 | $49.97 | $49.99 | $49.99 | 16,684 |
2023-03-22 | $50.01 | $50.24 | $49.79 | $49.86 | $49.86 | 67,825 |
2023-03-21 | $49.80 | $49.87 | $49.62 | $49.82 | $49.82 | 23,795 |
2023-03-20 | $49.42 | $49.53 | $49.29 | $49.49 | $49.49 | 20,081 |
2023-03-17 | $49.42 | $49.49 | $49.21 | $49.29 | $49.29 | 32,614 |
2023-03-16 | $48.95 | $49.41 | $48.80 | $49.33 | $49.33 | 20,377 |
2023-03-15 | $48.99 | $49.13 | $48.73 | $49.12 | $49.12 | 51,280 |
2023-03-14 | $49.79 | $49.89 | $49.64 | $49.77 | $49.77 | 12,089 |
2023-03-13 | $49.84 | $50.16 | $49.72 | $49.83 | $49.83 | 26,345 |
2023-03-10 | $50.53 | $50.67 | $50.18 | $50.28 | $50.28 | 15,382 |
2023-03-09 | $51.06 | $51.21 | $50.60 | $50.68 | $50.68 | 29,963 |
2023-03-08 | $51.15 | $51.29 | $51.10 | $51.24 | $51.24 | 21,579 |
2023-03-07 | $51.34 | $51.34 | $50.80 | $50.90 | $50.90 | 17,532 |
2023-03-06 | $51.49 | $51.69 | $51.42 | $51.52 | $51.52 | 38,213 |
2023-03-03 | $51.31 | $51.59 | $51.23 | $51.52 | $51.52 | 119,468 |
2023-03-02 | $50.84 | $51.28 | $50.84 | $51.23 | $51.23 | 64,122 |
2023-03-01 | $51.00 | $51.16 | $50.94 | $51.16 | $51.16 | 104,399 |
2023-02-28 | $50.44 | $50.65 | $50.37 | $50.37 | $50.37 | 31,076 |
2023-02-27 | $50.58 | $50.62 | $50.43 | $50.53 | $50.53 | 24,560 |
2023-02-24 | $50.06 | $50.55 | $50.05 | $50.49 | $50.49 | 184,945 |
2023-02-23 | $51.00 | $51.00 | $50.58 | $50.84 | $50.84 | 22,675 |
2023-02-22 | $50.54 | $50.58 | $50.35 | $50.52 | $50.52 | 31,873 |
2023-02-21 | $50.81 | $50.90 | $50.58 | $50.64 | $50.64 | 19,357 |
2023-02-17 | $50.76 | $50.84 | $50.63 | $50.84 | $50.84 | 17,306 |
2023-02-16 | $50.85 | $51.12 | $50.81 | $51.00 | $51.00 | 18,791 |
2023-02-15 | $50.78 | $51.00 | $50.77 | $50.99 | $50.99 | 18,079 |
2023-02-14 | $50.78 | $51.19 | $50.66 | $50.89 | $50.89 | 21,502 |
2023-02-13 | $51.01 | $51.24 | $51.01 | $51.14 | $51.14 | 17,606 |
2023-02-10 | $51.04 | $51.04 | $50.75 | $50.90 | $50.90 | 12,395 |
2023-02-09 | $51.73 | $51.73 | $51.12 | $51.26 | $51.26 | 44,023 |
2023-02-08 | $51.42 | $51.42 | $51.19 | $51.38 | $51.38 | 21,672 |
2023-02-07 | $51.34 | $51.66 | $51.16 | $51.56 | $51.56 | 17,951 |
2023-02-06 | $51.41 | $51.52 | $51.27 | $51.46 | $51.46 | 26,452 |
2023-02-03 | $52.09 | $52.23 | $51.71 | $51.71 | $51.71 | 493,596 |
2023-02-02 | $52.85 | $52.85 | $52.49 | $52.56 | $52.56 | 24,743 |
2023-02-01 | $52.17 | $52.57 | $51.96 | $52.46 | $52.46 | 54,100 |
2023-01-31 | $51.82 | $52.06 | $51.78 | $52.04 | $52.04 | 39,254 |
2023-01-30 | $51.75 | $51.75 | $51.32 | $51.32 | $51.32 | 50,763 |
2023-01-27 | $52.10 | $52.23 | $51.93 | $52.10 | $52.10 | 26,974 |
2023-01-26 | $52.36 | $52.36 | $52.03 | $52.31 | $52.31 | 33,065 |
2023-01-25 | $51.75 | $52.10 | $51.60 | $52.10 | $52.10 | 17,471 |
2023-01-24 | $51.94 | $52.02 | $51.76 | $51.85 | $51.85 | 99,587 |
2023-01-23 | $51.86 | $52.22 | $51.86 | $51.98 | $51.98 | 19,854 |
2023-01-20 | $51.53 | $51.85 | $51.41 | $51.83 | $51.83 | 12,754 |
2023-01-19 | $51.25 | $51.49 | $51.13 | $51.28 | $51.28 | 84,561 |
2023-01-18 | $51.65 | $51.84 | $51.10 | $51.12 | $51.12 | 40,909 |
2023-01-17 | $51.31 | $51.40 | $51.23 | $51.34 | $51.34 | 20,584 |
2023-01-13 | $51.12 | $51.38 | $51.12 | $51.38 | $51.38 | 22,966 |
2023-01-12 | $50.97 | $51.35 | $50.77 | $51.24 | $51.24 | 27,717 |
2023-01-11 | $50.77 | $51.02 | $50.75 | $51.00 | $51.00 | 17,333 |
2023-01-10 | $50.83 | $50.99 | $50.67 | $50.94 | $50.94 | 31,090 |
2023-01-09 | $50.84 | $51.03 | $50.65 | $50.74 | $50.74 | 23,897 |
2023-01-06 | $50.03 | $50.63 | $49.87 | $50.63 | $50.63 | 14,620 |
2023-01-05 | $49.56 | $49.75 | $49.40 | $49.57 | $49.57 | 221,661 |
2023-01-04 | $49.74 | $50.17 | $49.60 | $50.14 | $50.14 | 33,594 |
2023-01-03 | $49.54 | $49.84 | $49.37 | $49.37 | $49.37 | 17,729 |
2022-12-30 | $49.12 | $49.25 | $48.85 | $48.94 | $48.94 | 78,584 |
2022-12-29 | $49.08 | $49.29 | $48.94 | $49.17 | $49.17 | 102,693 |
2022-12-28 | $49.00 | $49.00 | $48.44 | $48.44 | $48.44 | 190,034 |
2022-12-27 | $48.99 | $49.34 | $48.99 | $49.10 | $49.10 | 66,266 |
2022-12-23 | $48.40 | $48.54 | $48.34 | $48.48 | $48.48 | 54,212 |
2022-12-22 | $48.74 | $48.74 | $48.29 | $48.48 | $48.48 | 507,815 |
2022-12-21 | $48.77 | $49.07 | $48.64 | $49.04 | $49.04 | 38,598 |
2022-12-20 | $48.77 | $49.05 | $48.77 | $48.89 | $48.89 | 42,439 |
2022-12-19 | $50.00 | $50.00 | $49.77 | $49.89 | $49.05 | 21,903 |
2022-12-16 | $50.07 | $50.15 | $49.89 | $49.92 | $49.08 | 39,269 |
2022-12-15 | $50.50 | $50.50 | $49.96 | $49.96 | $49.12 | 33,409 |
2022-12-14 | $50.77 | $51.04 | $50.50 | $50.84 | $49.99 | 36,750 |
2022-12-13 | $51.14 | $51.20 | $50.68 | $50.69 | $49.84 | 43,303 |
2022-12-12 | $50.33 | $50.47 | $50.14 | $50.39 | $49.54 | 23,962 |
2022-12-09 | $50.57 | $50.72 | $50.40 | $50.40 | $49.55 | 26,461 |
2022-12-08 | $50.55 | $50.78 | $50.54 | $50.64 | $49.79 | 49,424 |
2022-12-07 | $50.25 | $50.34 | $50.16 | $50.24 | $49.39 | 26,649 |
2022-12-06 | $50.54 | $50.54 | $50.27 | $50.35 | $49.51 | 47,821 |
2022-12-05 | $50.99 | $51.05 | $50.50 | $50.59 | $49.74 | 97,639 |
2022-12-02 | $50.62 | $51.10 | $50.62 | $51.01 | $50.15 | 37,163 |
2022-12-01 | $50.71 | $50.71 | $50.43 | $50.63 | $49.78 | 43,006 |
2022-11-30 | $50.10 | $50.46 | $49.85 | $50.40 | $49.55 | 35,964 |
2022-11-29 | $49.29 | $49.52 | $49.29 | $49.48 | $48.65 | 39,534 |
2022-11-28 | $49.02 | $49.24 | $48.89 | $48.90 | $48.08 | 17,021 |
2022-11-25 | $48.96 | $49.07 | $48.86 | $48.87 | $48.05 | 19,724 |
2022-11-23 | $48.41 | $48.89 | $48.41 | $48.77 | $47.96 | 61,271 |
2022-11-22 | $48.30 | $48.50 | $48.30 | $48.44 | $47.63 | 50,496 |
2022-11-21 | $48.41 | $48.48 | $48.21 | $48.48 | $47.67 | 34,895 |
2022-11-18 | $48.65 | $48.69 | $48.47 | $48.62 | $47.80 | 19,148 |
2022-11-17 | $48.31 | $48.76 | $48.24 | $48.67 | $47.85 | 49,064 |
2022-11-16 | $48.92 | $48.92 | $48.56 | $48.63 | $47.81 | 21,583 |
2022-11-15 | $49.57 | $49.65 | $49.16 | $49.27 | $48.44 | 47,509 |
2022-11-14 | $48.80 | $49.12 | $48.72 | $48.88 | $48.06 | 29,203 |
2022-11-11 | $48.61 | $48.87 | $48.51 | $48.77 | $48.77 | 40,463 |
2022-11-10 | $48.07 | $48.42 | $48.00 | $48.42 | $48.42 | 31,123 |
2022-11-09 | $47.54 | $47.69 | $47.15 | $47.15 | $47.15 | 81,798 |
2022-11-08 | $47.59 | $47.88 | $47.50 | $47.77 | $47.77 | 64,652 |
2022-11-07 | $47.72 | $47.72 | $47.51 | $47.56 | $47.56 | 47,918 |
2022-11-04 | $47.37 | $47.61 | $47.05 | $47.57 | $47.57 | 33,691 |
2022-11-03 | $45.83 | $46.37 | $45.83 | $46.30 | $46.30 | 106,854 |
2022-11-02 | $46.07 | $46.62 | $45.83 | $45.83 | $45.83 | 97,140 |
2022-11-01 | $46.09 | $46.33 | $45.80 | $45.96 | $45.96 | 95,440 |
2022-10-31 | $45.14 | $45.58 | $45.13 | $45.52 | $45.52 | 66,311 |
2022-10-28 | $45.30 | $45.55 | $45.15 | $45.55 | $45.55 | 71,831 |
2022-10-27 | $45.75 | $46.11 | $45.71 | $45.72 | $45.72 | 98,519 |
2022-10-26 | $45.62 | $46.08 | $45.62 | $45.76 | $45.76 | 78,498 |
2022-10-25 | $44.97 | $45.50 | $44.97 | $45.50 | $45.50 | 588,147 |
2022-10-24 | $45.24 | $45.27 | $45.01 | $45.25 | $45.25 | 16,261 |
2022-10-21 | $45.29 | $46.05 | $45.29 | $46.02 | $46.02 | 34,344 |
2022-10-20 | $45.71 | $46.06 | $45.48 | $45.60 | $45.60 | 25,532 |
2022-10-19 | $45.49 | $45.65 | $45.08 | $45.50 | $45.50 | 109,922 |
2022-10-18 | $46.15 | $46.15 | $45.63 | $45.85 | $45.85 | 47,148 |
2022-10-17 | $45.70 | $45.88 | $45.68 | $45.80 | $45.80 | 222,427 |
2022-10-14 | $45.63 | $45.63 | $44.86 | $44.86 | $44.86 | 67,089 |
2022-10-13 | $44.40 | $45.45 | $44.25 | $45.37 | $45.37 | 56,943 |
2022-10-12 | $45.27 | $45.39 | $45.11 | $45.28 | $45.28 | 172,628 |
2022-10-11 | $45.49 | $45.67 | $45.17 | $45.33 | $45.33 | 33,875 |
2022-10-10 | $46.10 | $46.10 | $45.75 | $45.89 | $45.89 | 43,180 |
2022-10-07 | $46.68 | $46.72 | $46.16 | $46.20 | $46.20 | 85,435 |
2022-10-06 | $47.09 | $47.15 | $46.88 | $46.99 | $46.99 | 63,393 |
2022-10-05 | $46.87 | $47.32 | $46.72 | $47.18 | $47.18 | 149,157 |
2022-10-04 | $47.04 | $47.39 | $47.01 | $47.29 | $47.29 | 36,151 |
2022-10-03 | $45.79 | $46.33 | $45.73 | $46.29 | $46.29 | 54,579 |
2022-09-30 | $45.39 | $45.79 | $45.39 | $45.56 | $45.56 | 66,354 |
2022-09-29 | $45.18 | $45.48 | $45.11 | $45.33 | $45.33 | 134,706 |
2022-09-28 | $45.54 | $46.17 | $45.49 | $46.11 | $46.11 | 55,610 |
2022-09-27 | $46.32 | $46.56 | $45.91 | $46.06 | $46.06 | 82,506 |
2022-09-26 | $46.12 | $46.24 | $45.74 | $45.81 | $45.81 | 43,574 |
2022-09-23 | $47.34 | $47.34 | $46.89 | $47.08 | $47.08 | 146,304 |
2022-09-22 | $48.31 | $48.35 | $48.03 | $48.22 | $48.22 | 23,413 |
2022-09-21 | $48.53 | $48.70 | $48.11 | $48.22 | $48.22 | 30,844 |
2022-09-20 | $48.62 | $48.85 | $48.52 | $48.80 | $48.80 | 213,869 |
2022-09-19 | $48.54 | $48.95 | $48.45 | $48.89 | $48.89 | 24,297 |
2022-09-16 | $49.01 | $49.22 | $48.92 | $49.16 | $49.16 | 43,363 |
2022-09-15 | $49.64 | $49.87 | $49.47 | $49.72 | $49.72 | 51,672 |
2022-09-14 | $49.80 | $50.10 | $49.80 | $49.98 | $49.98 | 40,725 |
2022-09-13 | $49.88 | $50.00 | $49.41 | $49.50 | $49.50 | 121,951 |
2022-09-12 | $50.88 | $51.04 | $50.79 | $51.00 | $51.00 | 18,343 |
2022-09-09 | $50.23 | $50.46 | $50.22 | $50.46 | $50.46 | 18,725 |
2022-09-08 | $49.65 | $50.01 | $49.58 | $49.92 | $49.92 | 43,520 |
2022-09-07 | $49.15 | $49.84 | $49.15 | $49.84 | $49.84 | 64,237 |
2022-09-06 | $49.68 | $49.68 | $49.23 | $49.33 | $49.33 | 103,870 |
2022-09-02 | $50.12 | $50.33 | $49.74 | $49.80 | $49.80 | 74,680 |
2022-09-01 | $49.95 | $49.95 | $49.58 | $49.79 | $49.79 | 134,970 |
2022-08-31 | $50.22 | $50.22 | $49.90 | $50.04 | $50.04 | 165,718 |
2022-08-30 | $50.60 | $50.60 | $49.80 | $49.95 | $49.95 | 28,443 |
2022-08-29 | $50.11 | $50.41 | $50.11 | $50.24 | $50.24 | 28,202 |
2022-08-26 | $51.02 | $51.11 | $50.19 | $50.20 | $50.20 | 40,941 |
2022-08-25 | $50.57 | $50.87 | $50.53 | $50.85 | $50.85 | 27,054 |
2022-08-24 | $50.29 | $50.65 | $50.21 | $50.21 | $50.21 | 263,627 |
2022-08-23 | $50.18 | $50.48 | $50.18 | $50.38 | $50.38 | 16,682 |
2022-08-22 | $50.04 | $50.08 | $49.90 | $49.96 | $49.96 | 27,320 |
2022-08-19 | $50.44 | $50.48 | $50.15 | $50.35 | $50.35 | 30,832 |
2022-08-18 | $50.81 | $50.81 | $50.56 | $50.73 | $50.73 | 17,886 |
2022-08-17 | $50.67 | $50.92 | $50.62 | $50.78 | $50.78 | 31,752 |
2022-08-16 | $50.71 | $50.95 | $50.71 | $50.90 | $50.90 | 36,227 |
2022-08-15 | $50.58 | $50.79 | $50.58 | $50.69 | $50.69 | 31,346 |
2022-08-12 | $50.39 | $50.86 | $50.39 | $50.85 | $50.85 | 21,550 |
2022-08-11 | $50.67 | $50.72 | $50.19 | $50.27 | $50.27 | 110,218 |
2022-08-10 | $50.01 | $50.48 | $50.01 | $50.37 | $50.37 | 58,849 |
2022-08-09 | $49.67 | $49.67 | $49.44 | $49.56 | $49.56 | 47,687 |
2022-08-08 | $49.51 | $49.70 | $49.42 | $49.53 | $49.53 | 17,560 |
2022-08-05 | $49.01 | $49.34 | $49.01 | $49.34 | $49.34 | 22,388 |
2022-08-04 | $48.91 | $49.19 | $48.90 | $49.13 | $49.13 | 27,514 |
2022-08-03 | $48.65 | $48.95 | $48.53 | $48.95 | $48.95 | 40,171 |
2022-08-02 | $48.97 | $49.19 | $48.75 | $48.75 | $48.75 | 65,872 |
2022-08-01 | $49.23 | $49.48 | $49.17 | $49.28 | $49.28 | 20,376 |
2022-07-29 | $49.12 | $49.52 | $49.08 | $49.51 | $49.51 | 12,302 |
2022-07-28 | $49.05 | $49.34 | $48.73 | $49.28 | $49.28 | 22,093 |
2022-07-27 | $48.52 | $49.13 | $48.45 | $49.05 | $49.05 | 36,761 |
2022-07-26 | $48.34 | $48.43 | $48.01 | $48.01 | $48.01 | 67,839 |
2022-07-25 | $48.52 | $48.66 | $48.48 | $48.64 | $48.64 | 36,984 |
2022-07-22 | $48.58 | $48.71 | $48.18 | $48.37 | $48.37 | 30,009 |
2022-07-21 | $48.31 | $48.68 | $48.30 | $48.67 | $48.67 | 111,204 |
2022-07-20 | $48.12 | $48.27 | $47.91 | $48.15 | $48.15 | 195,595 |
2022-07-19 | $48.02 | $48.24 | $48.02 | $48.21 | $48.21 | 57,322 |
2022-07-18 | $47.74 | $47.87 | $47.26 | $47.31 | $47.31 | 95,157 |
2022-07-15 | $47.04 | $47.17 | $46.75 | $47.11 | $47.11 | 69,953 |
2022-07-14 | $46.63 | $46.87 | $46.32 | $46.82 | $46.82 | 67,990 |
2022-07-13 | $46.58 | $47.13 | $46.54 | $46.90 | $46.90 | 68,030 |
2022-07-12 | $47.17 | $47.30 | $47.01 | $47.14 | $47.14 | 31,770 |
2022-07-11 | $47.54 | $47.55 | $47.23 | $47.31 | $47.31 | 30,047 |
2022-07-08 | $47.99 | $48.19 | $47.97 | $48.05 | $48.05 | 33,717 |
2022-07-07 | $47.69 | $48.13 | $47.69 | $47.96 | $47.96 | 38,405 |
2022-07-06 | $47.22 | $47.29 | $46.88 | $47.11 | $47.11 | 100,219 |
2022-07-05 | $47.15 | $47.54 | $46.98 | $47.54 | $47.54 | 43,671 |
2022-07-01 | $47.82 | $48.08 | $47.66 | $48.02 | $48.02 | 31,272 |
2022-06-30 | $48.10 | $48.70 | $48.05 | $48.65 | $48.65 | 55,643 |
2022-06-29 | $48.91 | $49.18 | $48.87 | $48.97 | $48.97 | 33,934 |
2022-06-28 | $49.72 | $49.73 | $48.99 | $49.07 | $49.07 | 63,615 |
2022-06-27 | $49.62 | $49.69 | $49.50 | $49.52 | $49.52 | 50,468 |
2022-06-24 | $48.99 | $49.53 | $48.99 | $49.47 | $49.47 | 37,992 |
2022-06-23 | $48.61 | $48.82 | $48.38 | $48.73 | $48.73 | 314,127 |
2022-06-22 | $48.43 | $48.80 | $48.38 | $48.46 | $48.46 | 30,096 |
2022-06-21 | $49.33 | $49.34 | $49.07 | $49.07 | $49.07 | 43,351 |
2022-06-17 | $49.72 | $49.81 | $49.37 | $49.53 | $48.90 | 39,793 |
2022-06-16 | $49.67 | $49.81 | $49.35 | $49.60 | $48.97 | 35,758 |
2022-06-15 | $50.63 | $51.39 | $50.41 | $51.12 | $50.47 | 76,290 |
2022-06-14 | $50.36 | $50.38 | $50.02 | $50.27 | $49.63 | 44,401 |
2022-06-13 | $50.52 | $50.52 | $50.00 | $50.05 | $49.41 | 74,611 |
2022-06-10 | $52.08 | $52.08 | $51.64 | $51.73 | $51.07 | 20,639 |
2022-06-09 | $52.58 | $52.73 | $52.12 | $52.12 | $51.46 | 26,158 |
2022-06-08 | $52.98 | $53.05 | $52.82 | $52.88 | $52.21 | 133,604 |
2022-06-07 | $52.79 | $53.03 | $52.71 | $52.99 | $52.32 | 29,112 |
2022-06-06 | $53.34 | $53.50 | $52.76 | $52.86 | $52.19 | 24,178 |
2022-06-03 | $53.16 | $53.24 | $52.82 | $53.10 | $52.42 | 384,385 |
2022-06-02 | $52.99 | $53.86 | $52.97 | $53.71 | $53.03 | 102,800 |
2022-06-01 | $53.24 | $53.36 | $52.57 | $52.78 | $52.11 | 59,698 |
2022-05-31 | $53.18 | $53.36 | $52.80 | $52.83 | $52.16 | 37,770 |
2022-05-27 | $52.21 | $52.38 | $52.07 | $52.38 | $51.71 | 36,684 |
2022-05-26 | $51.39 | $52.09 | $51.39 | $51.99 | $51.33 | 79,669 |
2022-05-25 | $51.02 | $51.56 | $51.02 | $51.42 | $50.77 | 76,520 |
2022-05-24 | $51.37 | $51.50 | $50.99 | $51.32 | $50.67 | 43,864 |
2022-05-23 | $51.85 | $52.19 | $51.80 | $52.08 | $51.42 | 61,031 |
2022-05-20 | $51.86 | $51.89 | $51.03 | $51.61 | $50.95 | 28,896 |
2022-05-19 | $51.23 | $51.73 | $51.21 | $51.48 | $50.83 | 70,876 |
2022-05-18 | $51.52 | $51.58 | $50.67 | $50.78 | $50.13 | 21,701 |
2022-05-17 | $51.76 | $51.76 | $51.44 | $51.68 | $51.02 | 48,162 |
2022-05-16 | $50.67 | $51.03 | $50.51 | $50.62 | $49.98 | 97,867 |
2022-05-13 | $50.13 | $50.77 | $50.13 | $50.73 | $50.08 | 25,485 |
2022-05-12 | $49.44 | $49.87 | $49.23 | $49.78 | $49.15 | 89,909 |
2022-05-11 | $50.31 | $50.69 | $49.86 | $49.93 | $49.30 | 170,757 |
2022-05-10 | $51.01 | $51.15 | $50.38 | $50.70 | $50.06 | 52,561 |
2022-05-09 | $50.88 | $50.96 | $50.46 | $50.56 | $49.92 | 177,185 |
2022-05-06 | $51.82 | $52.19 | $51.51 | $51.84 | $51.18 | 77,175 |
2022-05-05 | $53.17 | $53.17 | $51.98 | $52.44 | $51.77 | 124,509 |
2022-05-04 | $52.85 | $54.05 | $52.61 | $54.05 | $53.36 | 165,487 |
2022-05-03 | $53.07 | $53.33 | $52.94 | $53.26 | $52.58 | 72,486 |
2022-05-02 | $52.95 | $53.01 | $52.21 | $52.75 | $52.07 | 149,993 |
2022-04-29 | $53.67 | $53.81 | $53.04 | $53.09 | $52.41 | 20,388 |
2022-04-28 | $53.15 | $53.58 | $52.83 | $53.50 | $52.81 | 19,354 |
2022-04-27 | $53.01 | $53.24 | $52.82 | $53.00 | $52.33 | 83,860 |
2022-04-26 | $53.23 | $53.28 | $52.52 | $52.52 | $51.85 | 91,806 |
2022-04-25 | $53.40 | $53.81 | $53.25 | $53.74 | $53.06 | 28,853 |
2022-04-22 | $55.07 | $55.15 | $54.39 | $54.50 | $53.81 | 45,137 |
2022-04-21 | $56.03 | $56.07 | $55.06 | $55.14 | $54.44 | 30,829 |
2022-04-20 | $55.99 | $55.99 | $55.68 | $55.89 | $55.18 | 54,380 |
2022-04-19 | $55.61 | $55.89 | $55.61 | $55.84 | $55.13 | 24,530 |
2022-04-18 | $55.87 | $56.16 | $55.82 | $55.92 | $55.21 | 25,332 |
2022-04-14 | $56.31 | $56.31 | $56.00 | $56.08 | $55.37 | 45,809 |
2022-04-13 | $56.09 | $56.46 | $56.08 | $56.42 | $55.70 | 122,326 |
2022-04-12 | $56.47 | $56.47 | $55.87 | $55.89 | $55.18 | 18,861 |
2022-04-11 | $56.23 | $56.33 | $56.01 | $56.01 | $55.30 | 19,109 |
2022-04-08 | $56.80 | $57.05 | $56.65 | $56.77 | $56.05 | 7,766 |
2022-04-07 | $56.69 | $56.80 | $56.32 | $56.70 | $55.98 | 20,117 |
2022-04-06 | $57.39 | $57.39 | $56.88 | $57.01 | $56.28 | 34,929 |
2022-04-05 | $58.14 | $58.14 | $57.30 | $57.30 | $56.57 | 320,850 |
2022-04-04 | $58.00 | $58.36 | $57.86 | $58.20 | $57.46 | 44,892 |
2022-04-01 | $57.44 | $57.51 | $57.14 | $57.51 | $56.78 | 20,698 |
2022-03-31 | $57.11 | $57.11 | $56.67 | $56.67 | $55.95 | 115,816 |
2022-03-30 | $57.27 | $57.52 | $57.14 | $57.26 | $56.53 | 105,675 |
2022-03-29 | $57.15 | $57.35 | $57.03 | $57.25 | $56.52 | 17,788 |
2022-03-28 | $56.44 | $56.55 | $56.21 | $56.55 | $55.83 | 15,677 |
2022-03-25 | $56.62 | $56.62 | $56.28 | $56.56 | $55.84 | 12,979 |
2022-03-24 | $56.36 | $56.78 | $56.29 | $56.78 | $56.06 | 18,309 |
2022-03-23 | $56.01 | $56.40 | $55.98 | $55.98 | $55.27 | 65,483 |
2022-03-22 | $56.22 | $56.52 | $56.22 | $56.50 | $55.78 | 38,191 |
2022-03-21 | $55.74 | $55.95 | $55.54 | $55.89 | $55.18 | 58,539 |
2022-03-18 | $55.17 | $56.04 | $55.17 | $55.98 | $55.27 | 32,386 |
2022-03-17 | $55.20 | $55.55 | $55.04 | $55.55 | $54.84 | 50,839 |
2022-03-16 | $54.40 | $55.33 | $54.28 | $55.33 | $54.63 | 78,575 |
2022-03-15 | $52.95 | $53.52 | $52.79 | $53.51 | $52.83 | 75,838 |
2022-03-14 | $53.97 | $54.19 | $53.33 | $53.40 | $52.72 | 69,350 |
2022-03-11 | $55.00 | $55.15 | $53.89 | $54.03 | $53.34 | 214,862 |
2022-03-10 | $54.48 | $54.92 | $54.30 | $54.88 | $54.18 | 91,984 |
2022-03-09 | $54.55 | $55.11 | $54.35 | $54.94 | $54.24 | 78,315 |
2022-03-08 | $53.13 | $53.79 | $52.87 | $53.14 | $52.46 | 45,474 |
2022-03-07 | $54.28 | $54.28 | $53.14 | $53.17 | $52.49 | 39,444 |
2022-03-04 | $55.41 | $55.47 | $55.00 | $55.13 | $54.43 | 31,964 |
2022-03-03 | $56.55 | $56.59 | $56.08 | $56.27 | $55.55 | 136,597 |
2022-03-02 | $56.02 | $56.70 | $55.87 | $56.48 | $55.76 | 92,595 |
2022-03-01 | $56.24 | $56.38 | $55.48 | $55.85 | $55.14 | 64,261 |
2022-02-28 | $55.91 | $56.32 | $55.72 | $56.32 | $55.60 | 100,831 |
2022-02-25 | $56.13 | $56.57 | $55.84 | $56.51 | $55.79 | 147,629 |
2022-02-24 | $54.31 | $55.43 | $53.67 | $55.25 | $54.55 | 133,691 |
2022-02-23 | $57.41 | $57.41 | $56.70 | $56.70 | $55.98 | 22,446 |
2022-02-22 | $56.79 | $57.09 | $56.52 | $56.77 | $56.05 | 22,515 |
2022-02-18 | $57.99 | $57.99 | $57.63 | $57.64 | $56.91 | 26,390 |
2022-02-17 | $58.11 | $58.11 | $57.68 | $57.77 | $57.04 | 7,402 |
2022-02-16 | $57.84 | $58.55 | $57.84 | $58.36 | $57.62 | 15,441 |
2022-02-15 | $57.56 | $57.97 | $57.56 | $57.97 | $57.23 | 8,485 |
2022-02-14 | $57.09 | $57.09 | $56.60 | $56.84 | $56.12 | 31,809 |
2022-02-11 | $58.31 | $58.40 | $57.41 | $57.52 | $56.79 | 11,268 |
2022-02-10 | $58.17 | $58.76 | $58.17 | $58.19 | $57.45 | 14,529 |
2022-02-09 | $58.40 | $58.70 | $58.40 | $58.70 | $57.95 | 16,791 |
2022-02-08 | $57.72 | $58.04 | $57.65 | $58.04 | $57.30 | 10,969 |
2022-02-07 | $57.47 | $57.91 | $57.47 | $57.63 | $56.90 | 55,276 |
2022-02-04 | $56.92 | $57.44 | $56.86 | $57.31 | $56.58 | 36,725 |
2022-02-03 | $57.44 | $57.60 | $57.22 | $57.24 | $56.51 | 229,561 |
2022-02-02 | $57.98 | $58.01 | $57.64 | $57.87 | $57.13 | 134,408 |
2022-02-01 | $57.73 | $57.79 | $57.40 | $57.69 | $56.96 | 27,048 |
2022-01-31 | $56.82 | $57.74 | $56.82 | $57.54 | $56.81 | 91,973 |
2022-01-28 | $55.92 | $56.37 | $55.82 | $56.36 | $55.64 | 181,853 |
2022-01-27 | $56.30 | $56.54 | $55.97 | $56.16 | $55.45 | 132,800 |
2022-01-26 | $56.98 | $57.25 | $56.11 | $56.33 | $55.61 | 213,990 |
2022-01-25 | $56.67 | $57.04 | $56.30 | $56.79 | $56.07 | 249,065 |
2022-01-24 | $56.95 | $57.08 | $55.96 | $56.99 | $56.27 | 117,053 |
2022-01-21 | $58.48 | $58.49 | $57.92 | $57.96 | $57.22 | 40,381 |
2022-01-20 | $59.16 | $59.55 | $58.77 | $58.79 | $58.04 | 30,577 |
2022-01-19 | $59.04 | $59.18 | $58.84 | $58.87 | $58.12 | 31,004 |
2022-01-18 | $58.83 | $58.95 | $58.63 | $58.77 | $58.02 | 17,189 |
2022-01-14 | $58.88 | $59.18 | $58.84 | $59.18 | $58.43 | 84,422 |
2022-01-13 | $59.50 | $59.50 | $58.95 | $59.00 | $58.25 | 18,481 |
2022-01-12 | $59.34 | $59.68 | $59.28 | $59.56 | $58.80 | 134,591 |
2022-01-11 | $58.62 | $59.15 | $58.53 | $59.09 | $58.34 | 81,200 |
2022-01-10 | $58.82 | $58.87 | $58.52 | $58.84 | $58.09 | 38,512 |
2022-01-07 | $58.59 | $58.72 | $58.31 | $58.65 | $57.91 | 18,119 |
2022-01-06 | $58.80 | $58.94 | $58.73 | $58.73 | $57.98 | 15,037 |
2022-01-05 | $59.18 | $59.40 | $58.61 | $58.71 | $57.96 | 541,656 |
2022-01-04 | $59.52 | $59.63 | $59.35 | $59.40 | $58.64 | 15,431 |
2022-01-03 | $59.51 | $59.60 | $59.21 | $59.54 | $58.78 | 43,756 |
2021-12-31 | $59.24 | $59.46 | $59.21 | $59.31 | $58.56 | 38,215 |
2021-12-30 | $58.82 | $59.29 | $58.82 | $59.28 | $58.53 | 54,606 |
2021-12-29 | $58.88 | $58.93 | $58.58 | $58.87 | $58.12 | 98,232 |
2021-12-28 | $58.72 | $58.87 | $58.70 | $58.77 | $58.02 | 68,943 |
2021-12-27 | $58.56 | $58.89 | $58.56 | $58.89 | $58.14 | 65,210 |
2021-12-23 | $58.26 | $58.43 | $58.12 | $58.37 | $57.63 | 60,344 |
2021-12-22 | $57.65 | $58.01 | $57.65 | $58.01 | $57.27 | 135,067 |
2021-12-21 | $57.30 | $57.48 | $57.23 | $57.43 | $56.70 | 53,990 |
2021-12-20 | $56.55 | $56.96 | $56.38 | $56.92 | $56.20 | 69,620 |
2021-12-17 | $58.54 | $58.79 | $58.45 | $58.53 | $56.60 | 55,098 |
2021-12-16 | $59.33 | $59.33 | $58.94 | $59.07 | $57.12 | 28,598 |
2021-12-15 | $58.72 | $58.93 | $58.28 | $58.86 | $56.91 | 79,095 |
2021-12-14 | $58.70 | $58.75 | $58.45 | $58.66 | $56.73 | 24,957 |
2021-12-13 | $59.38 | $59.38 | $58.87 | $59.05 | $57.10 | 122,997 |
2021-12-10 | $59.54 | $59.58 | $59.34 | $59.41 | $57.45 | 11,569 |
2021-12-09 | $59.39 | $59.44 | $59.25 | $59.31 | $57.35 | 20,295 |
2021-12-08 | $59.37 | $59.69 | $59.37 | $59.59 | $57.62 | 26,457 |
2021-12-07 | $58.74 | $59.31 | $58.74 | $59.31 | $57.35 | 71,266 |
2021-12-06 | $58.20 | $58.65 | $58.05 | $58.57 | $56.64 | 45,057 |
2021-12-03 | $58.81 | $58.84 | $58.14 | $58.20 | $56.28 | 384,170 |
2021-12-02 | $58.84 | $58.97 | $58.51 | $58.63 | $56.70 | 57,611 |
2021-12-01 | $59.19 | $59.48 | $58.45 | $58.58 | $56.65 | 54,498 |
2021-11-30 | $58.73 | $59.07 | $58.25 | $58.67 | $56.73 | 128,255 |
2021-11-29 | $58.47 | $58.47 | $58.08 | $58.39 | $56.46 | 53,803 |
2021-11-26 | $58.67 | $58.67 | $58.01 | $58.27 | $56.35 | 18,859 |
2021-11-24 | $59.70 | $59.97 | $59.66 | $59.94 | $57.96 | 67,688 |
2021-11-23 | $59.66 | $59.85 | $59.55 | $59.71 | $57.74 | 14,302 |
2021-11-22 | $60.08 | $60.14 | $59.71 | $59.73 | $57.76 | 28,192 |
2021-11-19 | $60.37 | $60.41 | $60.14 | $60.17 | $58.19 | 13,253 |
2021-11-18 | $60.38 | $60.46 | $60.10 | $60.41 | $58.42 | 52,386 |
2021-11-17 | $60.96 | $60.96 | $60.67 | $60.82 | $58.81 | 32,968 |
2021-11-16 | $60.82 | $60.82 | $60.58 | $60.66 | $58.66 | 22,335 |
2021-11-15 | $61.24 | $61.24 | $61.00 | $61.02 | $59.01 | 13,864 |
2021-11-12 | $60.95 | $61.17 | $60.95 | $61.04 | $59.03 | 13,753 |
2021-11-11 | $60.93 | $61.14 | $60.90 | $61.00 | $58.99 | 7,624 |
2021-11-10 | $60.74 | $60.90 | $60.30 | $60.39 | $58.40 | 47,848 |
2021-11-09 | $60.72 | $60.72 | $60.42 | $60.55 | $58.55 | 8,291 |
2021-11-08 | $60.42 | $60.62 | $60.41 | $60.59 | $58.59 | 27,447 |
2021-11-05 | $60.14 | $60.21 | $59.96 | $60.19 | $58.20 | 22,952 |
2021-11-04 | $59.82 | $60.02 | $59.75 | $59.86 | $57.89 | 80,265 |
2021-11-03 | $59.47 | $60.01 | $59.47 | $59.86 | $57.89 | 103,961 |
2021-11-02 | $59.42 | $59.50 | $59.41 | $59.42 | $57.46 | 11,896 |
2021-11-01 | $59.60 | $59.91 | $59.60 | $59.91 | $57.93 | 15,538 |
2021-10-29 | $59.44 | $59.44 | $59.15 | $59.30 | $57.34 | 45,963 |
2021-10-28 | $59.45 | $59.66 | $59.21 | $59.54 | $57.58 | 19,834 |
2021-10-27 | $59.66 | $59.89 | $59.48 | $59.58 | $57.61 | 12,314 |
2021-10-26 | $60.02 | $60.02 | $59.59 | $59.61 | $57.64 | 16,232 |
2021-10-25 | $59.62 | $59.86 | $59.50 | $59.75 | $57.78 | 20,423 |
2021-10-22 | $59.64 | $59.79 | $59.31 | $59.60 | $57.63 | 26,027 |
2021-10-21 | $59.89 | $59.89 | $59.66 | $59.79 | $57.82 | 13,985 |
2021-10-20 | $60.19 | $60.34 | $60.10 | $60.23 | $58.24 | 38,993 |
2021-10-19 | $60.17 | $60.37 | $60.17 | $60.35 | $58.36 | 9,435 |
2021-10-18 | $59.79 | $60.12 | $59.75 | $59.99 | $58.01 | 45,632 |
2021-10-15 | $59.70 | $60.07 | $59.70 | $59.98 | $58.00 | 38,621 |
2021-10-14 | $59.33 | $59.45 | $59.28 | $59.42 | $57.46 | 26,630 |
2021-10-13 | $59.09 | $59.37 | $58.97 | $59.31 | $57.35 | 63,029 |
2021-10-12 | $59.14 | $59.19 | $58.97 | $59.01 | $57.06 | 11,523 |
2021-10-11 | $59.37 | $59.53 | $59.11 | $59.15 | $57.20 | 7,643 |
2021-10-08 | $59.24 | $59.37 | $59.21 | $59.37 | $57.41 | 6,608 |
2021-10-07 | $59.20 | $59.35 | $59.13 | $59.18 | $57.23 | 16,195 |
2021-10-06 | $57.92 | $58.66 | $57.87 | $58.65 | $56.72 | 28,857 |
2021-10-05 | $58.49 | $58.84 | $58.43 | $58.69 | $56.75 | 76,283 |
2021-10-04 | $58.59 | $58.59 | $57.84 | $58.01 | $56.10 | 15,050 |
2021-10-01 | $58.73 | $59.04 | $58.43 | $58.91 | $56.97 | 25,237 |
2021-09-30 | $59.02 | $59.04 | $58.56 | $58.65 | $56.72 | 59,614 |
2021-09-29 | $58.50 | $58.53 | $58.09 | $58.21 | $56.29 | 57,319 |
2021-09-28 | $59.04 | $59.04 | $58.46 | $58.66 | $56.73 | 18,416 |
2021-09-27 | $59.41 | $59.53 | $59.33 | $59.50 | $57.53 | 12,323 |
2021-09-24 | $59.32 | $59.56 | $59.32 | $59.46 | $57.50 | 15,398 |
2021-09-23 | $59.75 | $59.98 | $59.74 | $59.92 | $57.94 | 19,648 |
2021-09-22 | $59.22 | $59.82 | $59.22 | $59.52 | $57.56 | 10,270 |
2021-09-21 | $58.46 | $58.78 | $58.45 | $58.74 | $56.80 | 25,398 |
2021-09-20 | $58.85 | $58.85 | $57.93 | $58.34 | $56.42 | 21,344 |
2021-09-17 | $60.29 | $60.29 | $59.81 | $59.91 | $57.93 | 8,944 |
2021-09-16 | $60.43 | $60.43 | $60.17 | $60.43 | $58.44 | 12,959 |
2021-09-15 | $60.78 | $60.95 | $60.61 | $60.89 | $58.88 | 21,958 |
2021-09-14 | $60.89 | $61.01 | $60.66 | $60.76 | $58.76 | 16,752 |
2021-09-13 | $60.95 | $61.16 | $60.76 | $61.08 | $59.07 | 10,118 |
2021-09-10 | $60.92 | $60.95 | $60.43 | $60.43 | $58.44 | 29,236 |
2021-09-09 | $60.37 | $60.58 | $60.27 | $60.52 | $58.52 | 17,440 |
2021-09-08 | $60.49 | $60.49 | $59.91 | $59.97 | $57.99 | 18,558 |
2021-09-07 | $60.88 | $61.09 | $60.82 | $60.91 | $58.90 | 21,851 |
2021-09-03 | $61.08 | $61.16 | $61.03 | $61.07 | $59.06 | 7,818 |
2021-09-02 | $61.05 | $61.13 | $60.84 | $60.86 | $58.85 | 21,935 |
2021-09-01 | $60.83 | $61.09 | $60.73 | $60.93 | $58.92 | 13,468 |
2021-08-31 | $60.85 | $60.85 | $60.60 | $60.68 | $58.68 | 20,773 |
2021-08-30 | $60.18 | $60.29 | $60.05 | $60.21 | $58.22 | 6,777 |
2021-08-27 | $59.60 | $59.89 | $59.60 | $59.86 | $57.89 | 13,287 |
2021-08-26 | $59.29 | $59.29 | $58.97 | $58.98 | $57.03 | 46,622 |
2021-08-25 | $59.02 | $59.39 | $59.02 | $59.38 | $57.42 | 11,011 |
2021-08-24 | $58.64 | $58.98 | $58.64 | $58.92 | $56.98 | 25,423 |
2021-08-23 | $58.08 | $58.38 | $58.08 | $58.29 | $56.37 | 30,680 |
2021-08-20 | $57.06 | $57.56 | $57.06 | $57.55 | $55.65 | 33,297 |
2021-08-19 | $56.83 | $57.42 | $56.82 | $57.29 | $55.40 | 65,635 |
2021-08-18 | $58.00 | $58.32 | $57.93 | $57.94 | $56.03 | 98,248 |
2021-08-17 | $57.61 | $57.74 | $57.27 | $57.61 | $55.71 | 64,143 |
2021-08-16 | $58.65 | $58.68 | $58.41 | $58.67 | $56.73 | 9,226 |
2021-08-13 | $59.11 | $59.22 | $59.01 | $59.20 | $57.25 | 9,966 |
2021-08-12 | $59.47 | $59.53 | $59.40 | $59.53 | $57.57 | 10,635 |
2021-08-11 | $59.53 | $59.58 | $59.24 | $59.36 | $57.40 | 119,538 |
2021-08-10 | $59.62 | $59.65 | $59.44 | $59.56 | $57.60 | 18,694 |
2021-08-09 | $60.16 | $60.16 | $59.78 | $59.78 | $57.81 | 10,687 |
2021-08-06 | $60.28 | $60.28 | $60.04 | $60.15 | $58.17 | 34,017 |
2021-08-05 | $60.39 | $60.68 | $60.39 | $60.45 | $58.46 | 25,420 |
2021-08-04 | $60.85 | $60.85 | $60.42 | $60.44 | $58.45 | 80,730 |
2021-08-03 | $60.36 | $60.62 | $60.07 | $60.61 | $58.61 | 70,299 |
2021-08-02 | $60.55 | $60.76 | $60.19 | $60.27 | $58.28 | 18,845 |
2021-07-30 | $60.04 | $60.43 | $59.97 | $60.06 | $58.08 | 16,949 |
2021-07-29 | $60.38 | $60.55 | $60.27 | $60.40 | $58.41 | 19,557 |
2021-07-28 | $59.35 | $59.80 | $59.26 | $59.79 | $57.82 | 68,285 |
2021-07-27 | $59.50 | $59.55 | $59.02 | $59.33 | $57.37 | 34,076 |
2021-07-26 | $60.32 | $60.59 | $60.30 | $60.44 | $58.45 | 181,996 |
2021-07-23 | $60.98 | $60.98 | $60.55 | $60.68 | $58.68 | 12,079 |
2021-07-22 | $61.05 | $61.05 | $60.74 | $60.89 | $58.88 | 16,391 |
2021-07-21 | $60.28 | $60.82 | $60.17 | $60.75 | $58.75 | 26,061 |
2021-07-20 | $60.03 | $60.54 | $59.90 | $60.36 | $58.37 | 32,652 |
2021-07-19 | $60.68 | $60.68 | $60.22 | $60.50 | $58.50 | 30,097 |
2021-07-16 | $61.56 | $61.56 | $61.16 | $61.21 | $59.19 | 15,891 |
2021-07-15 | $61.38 | $61.62 | $61.30 | $61.32 | $59.30 | 28,823 |
2021-07-14 | $61.42 | $61.42 | $61.16 | $61.21 | $59.19 | 55,385 |
2021-07-13 | $61.06 | $61.23 | $60.80 | $60.97 | $58.96 | 9,277 |
2021-07-12 | $61.36 | $61.66 | $61.29 | $61.58 | $59.55 | 25,489 |
2021-07-09 | $61.27 | $61.47 | $61.19 | $61.41 | $59.38 | 41,268 |
2021-07-08 | $60.50 | $60.89 | $60.45 | $60.62 | $58.62 | 24,463 |
2021-07-07 | $61.47 | $61.47 | $60.97 | $61.24 | $59.22 | 13,633 |
2021-07-06 | $61.16 | $61.29 | $60.86 | $60.94 | $58.93 | 154,421 |
2021-07-02 | $61.23 | $61.39 | $61.07 | $61.33 | $59.31 | 14,162 |
2021-07-01 | $61.27 | $61.36 | $60.91 | $61.16 | $59.14 | 20,883 |
2021-06-30 | $61.22 | $61.48 | $61.22 | $61.32 | $59.30 | 40,316 |
2021-06-29 | $61.04 | $61.27 | $60.96 | $61.22 | $59.20 | 85,541 |
2021-06-28 | $61.05 | $61.48 | $61.04 | $61.48 | $59.45 | 219,145 |
2021-06-25 | $61.06 | $61.13 | $60.83 | $61.02 | $59.01 | 25,881 |
2021-06-24 | $60.86 | $60.97 | $60.77 | $60.97 | $58.96 | 53,970 |
2021-06-23 | $60.36 | $60.70 | $60.36 | $60.45 | $58.46 | 32,873 |
2021-06-22 | $60.03 | $60.30 | $59.81 | $60.29 | $58.30 | 24,665 |
2021-06-21 | $59.92 | $60.37 | $59.79 | $60.30 | $58.31 | 46,633 |
2021-06-18 | $60.37 | $60.41 | $60.18 | $60.23 | $57.82 | 21,234 |
2021-06-17 | $60.76 | $60.98 | $60.53 | $60.83 | $58.39 | 18,780 |
2021-06-16 | $61.15 | $61.28 | $60.22 | $60.51 | $58.08 | 55,134 |
2021-06-15 | $61.37 | $61.37 | $61.11 | $61.25 | $58.79 | 43,569 |
2021-06-14 | $61.28 | $61.50 | $61.21 | $61.33 | $58.87 | 23,854 |
2021-06-11 | $61.34 | $61.34 | $61.06 | $61.22 | $58.76 | 18,799 |
2021-06-10 | $61.39 | $61.49 | $61.26 | $61.41 | $58.95 | 19,108 |
2021-06-09 | $60.98 | $60.99 | $60.80 | $60.86 | $58.42 | 22,060 |
2021-06-08 | $61.05 | $61.05 | $60.82 | $60.94 | $58.49 | 16,605 |
2021-06-07 | $61.06 | $61.09 | $60.80 | $60.94 | $58.49 | 19,179 |
2021-06-04 | $60.82 | $61.11 | $60.82 | $61.02 | $58.57 | 17,246 |
2021-06-03 | $60.46 | $60.71 | $60.28 | $60.57 | $58.14 | 94,864 |
2021-06-02 | $60.36 | $60.68 | $60.26 | $60.67 | $58.24 | 20,011 |
2021-06-01 | $60.18 | $60.43 | $60.15 | $60.37 | $57.95 | 159,739 |
2021-05-28 | $59.15 | $59.54 | $59.15 | $59.46 | $57.07 | 24,346 |
2021-05-27 | $59.04 | $59.10 | $58.92 | $59.10 | $56.73 | 13,981 |
2021-05-26 | $58.28 | $58.61 | $58.28 | $58.58 | $56.23 | 16,877 |
2021-05-25 | $58.08 | $58.08 | $57.86 | $57.92 | $55.60 | 10,136 |
2021-05-24 | $57.52 | $57.89 | $57.51 | $57.83 | $55.51 | 22,357 |
2021-05-21 | $57.16 | $57.17 | $56.70 | $56.70 | $54.42 | 22,790 |
2021-05-20 | $56.88 | $57.19 | $56.87 | $57.16 | $54.87 | 17,097 |
2021-05-19 | $56.53 | $57.08 | $56.53 | $56.94 | $54.66 | 23,753 |
2021-05-18 | $57.00 | $57.21 | $56.97 | $57.02 | $54.73 | 35,489 |
2021-05-17 | $55.43 | $55.79 | $55.30 | $55.79 | $53.55 | 45,221 |
2021-05-14 | $56.35 | $56.59 | $56.26 | $56.48 | $54.21 | 45,347 |
2021-05-13 | $55.85 | $56.26 | $55.79 | $56.00 | $53.75 | 45,856 |
2021-05-12 | $56.32 | $56.49 | $55.62 | $55.66 | $53.43 | 43,594 |
2021-05-11 | $57.14 | $57.95 | $57.14 | $57.92 | $55.60 | 39,229 |
2021-05-10 | $59.07 | $59.07 | $58.50 | $58.63 | $56.28 | 37,368 |
2021-05-07 | $58.50 | $59.01 | $58.49 | $58.95 | $56.58 | 18,093 |
2021-05-06 | $57.74 | $58.03 | $57.69 | $57.93 | $55.61 | 36,020 |
2021-05-05 | $57.50 | $57.68 | $57.43 | $57.43 | $55.13 | 70,639 |
2021-05-04 | $57.19 | $57.32 | $56.93 | $57.18 | $54.89 | 25,799 |
2021-05-03 | $58.37 | $58.55 | $58.32 | $58.43 | $56.09 | 42,616 |
2021-04-30 | $58.80 | $58.80 | $58.29 | $58.48 | $56.13 | 30,261 |
2021-04-29 | $59.29 | $59.29 | $58.80 | $59.07 | $56.70 | 21,473 |
2021-04-28 | $58.93 | $59.26 | $58.90 | $59.12 | $56.75 | 15,134 |
2021-04-27 | $58.50 | $58.56 | $58.40 | $58.51 | $56.16 | 17,334 |
2021-04-26 | $58.49 | $58.50 | $58.29 | $58.50 | $56.15 | 62,071 |
2021-04-23 | $57.57 | $57.81 | $57.55 | $57.72 | $55.40 | 10,939 |
2021-04-22 | $57.39 | $57.40 | $56.98 | $57.12 | $54.83 | 17,624 |
2021-04-21 | $57.19 | $57.70 | $57.08 | $57.59 | $55.28 | 34,282 |
2021-04-20 | $57.32 | $57.36 | $56.95 | $57.05 | $54.76 | 21,457 |
2021-04-19 | $57.23 | $57.45 | $57.19 | $57.27 | $54.97 | 48,441 |
2021-04-16 | $57.08 | $57.17 | $56.86 | $57.05 | $54.76 | 21,359 |
2021-04-15 | $56.57 | $56.89 | $56.57 | $56.78 | $54.50 | 57,648 |
2021-04-14 | $56.18 | $56.32 | $56.06 | $56.18 | $53.93 | 44,482 |
2021-04-13 | $55.71 | $56.02 | $55.71 | $55.81 | $53.57 | 59,280 |
2021-04-12 | $56.20 | $56.20 | $55.91 | $56.16 | $53.91 | 17,227 |
2021-04-09 | $56.45 | $56.64 | $56.36 | $56.52 | $54.25 | 16,532 |
2021-04-08 | $56.68 | $56.82 | $56.61 | $56.72 | $54.44 | 26,689 |
2021-04-07 | $56.27 | $56.33 | $55.98 | $56.18 | $53.93 | 17,762 |
2021-04-06 | $56.00 | $56.35 | $55.99 | $56.22 | $53.96 | 95,317 |
2021-04-05 | $55.98 | $56.00 | $55.74 | $55.96 | $53.71 | 24,185 |
2021-04-01 | $55.97 | $55.97 | $55.66 | $55.73 | $53.49 | 28,629 |
2021-03-31 | $55.18 | $55.61 | $55.15 | $55.39 | $53.17 | 73,801 |
2021-03-30 | $54.85 | $55.13 | $54.81 | $55.10 | $52.89 | 13,377 |
2021-03-29 | $55.02 | $55.13 | $54.76 | $55.01 | $52.80 | 19,239 |
2021-03-26 | $54.67 | $55.10 | $54.43 | $55.10 | $52.89 | 15,947 |
2021-03-25 | $53.84 | $54.16 | $53.73 | $54.04 | $51.87 | 19,606 |
2021-03-24 | $54.53 | $54.61 | $54.02 | $54.02 | $51.85 | 17,031 |
2021-03-23 | $55.03 | $55.11 | $54.53 | $54.56 | $52.37 | 13,134 |
2021-03-22 | $55.39 | $55.57 | $55.28 | $55.47 | $53.24 | 8,307 |
2021-03-19 | $55.07 | $55.65 | $55.03 | $55.48 | $53.25 | 14,302 |
2021-03-18 | $55.35 | $55.62 | $55.06 | $55.09 | $52.88 | 19,142 |
2021-03-17 | $55.19 | $56.03 | $55.18 | $55.89 | $53.65 | 28,637 |
2021-03-16 | $55.76 | $55.88 | $55.55 | $55.75 | $53.51 | 13,879 |
2021-03-15 | $55.33 | $55.52 | $55.16 | $55.41 | $53.19 | 34,363 |
2021-03-12 | $55.00 | $55.35 | $54.97 | $55.22 | $53.00 | 53,560 |
2021-03-11 | $55.23 | $55.66 | $55.13 | $55.55 | $53.32 | 32,975 |
2021-03-10 | $54.51 | $54.54 | $54.15 | $54.50 | $52.31 | 68,966 |
2021-03-09 | $54.05 | $54.41 | $53.86 | $54.20 | $52.02 | 49,274 |
2021-03-08 | $53.92 | $54.15 | $53.66 | $53.66 | $51.51 | 89,098 |
2021-03-05 | $54.79 | $54.79 | $53.87 | $54.46 | $52.27 | 258,978 |
2021-03-04 | $55.29 | $55.59 | $54.33 | $54.52 | $52.33 | 42,991 |
2021-03-03 | $55.29 | $55.41 | $54.97 | $54.97 | $52.76 | 229,567 |
2021-03-02 | $55.32 | $55.40 | $54.94 | $55.21 | $52.99 | 23,446 |
2021-03-01 | $55.32 | $55.83 | $55.27 | $55.56 | $53.33 | 55,529 |
2021-02-26 | $54.52 | $54.70 | $54.13 | $54.40 | $52.22 | 80,397 |
2021-02-25 | $55.41 | $55.64 | $54.49 | $54.51 | $52.32 | 28,384 |
2021-02-24 | $54.97 | $55.45 | $54.78 | $55.37 | $53.15 | 36,511 |
2021-02-23 | $55.04 | $55.65 | $54.85 | $55.45 | $53.22 | 27,067 |
2021-02-22 | $55.16 | $55.59 | $55.15 | $55.21 | $52.99 | 35,632 |
2021-02-19 | $55.71 | $55.89 | $55.51 | $55.64 | $53.41 | 28,937 |
2021-02-18 | $55.05 | $55.29 | $54.83 | $55.27 | $53.05 | 33,764 |
2021-02-17 | $55.05 | $55.16 | $54.87 | $55.16 | $52.95 | 84,630 |
2021-02-16 | $55.25 | $55.35 | $54.86 | $54.87 | $52.67 | 47,189 |
2021-02-12 | $54.56 | $54.80 | $54.50 | $54.77 | $52.57 | 29,023 |
2021-02-11 | $54.76 | $54.83 | $54.47 | $54.61 | $52.42 | 65,974 |
2021-02-10 | $54.63 | $54.63 | $54.08 | $54.24 | $52.06 | 16,499 |
2021-02-09 | $54.00 | $54.31 | $53.99 | $54.21 | $52.03 | 33,524 |
2021-02-08 | $53.64 | $54.00 | $53.64 | $53.97 | $51.80 | 51,789 |
2021-02-05 | $53.33 | $53.55 | $53.23 | $53.48 | $51.33 | 11,614 |
2021-02-04 | $53.20 | $53.26 | $52.94 | $53.26 | $51.12 | 19,967 |
2021-02-03 | $53.00 | $53.22 | $52.93 | $53.18 | $51.05 | 86,014 |
2021-02-02 | $52.80 | $52.95 | $52.71 | $52.93 | $50.81 | 31,918 |
2021-02-01 | $51.89 | $52.11 | $51.67 | $52.02 | $49.93 | 48,177 |
2021-01-29 | $51.55 | $51.70 | $51.02 | $51.27 | $49.21 | 109,612 |
2021-01-28 | $51.85 | $52.25 | $51.79 | $52.10 | $50.01 | 42,783 |
2021-01-27 | $52.11 | $52.31 | $51.79 | $51.79 | $49.71 | 44,373 |
2021-01-26 | $52.73 | $52.73 | $52.50 | $52.69 | $50.58 | 30,791 |
2021-01-25 | $52.78 | $52.78 | $52.29 | $52.60 | $50.49 | 56,341 |
2021-01-22 | $52.52 | $52.82 | $52.52 | $52.78 | $50.66 | 44,233 |
2021-01-21 | $53.01 | $53.02 | $52.78 | $52.96 | $50.83 | 26,146 |
2021-01-20 | $52.95 | $53.10 | $52.88 | $53.06 | $50.93 | 43,739 |
2021-01-19 | $53.01 | $53.01 | $52.74 | $52.81 | $50.70 | 77,329 |
2021-01-15 | $52.64 | $52.73 | $52.40 | $52.51 | $50.40 | 21,518 |
2021-01-14 | $53.12 | $53.49 | $53.01 | $53.33 | $51.19 | 64,422 |
2021-01-13 | $52.99 | $52.99 | $52.67 | $52.72 | $50.60 | 98,669 |
2021-01-12 | $52.42 | $52.84 | $52.42 | $52.81 | $50.69 | 383,378 |
2021-01-11 | $52.39 | $52.60 | $52.31 | $52.31 | $50.21 | 222,197 |
2021-01-08 | $52.90 | $53.08 | $52.64 | $53.02 | $50.89 | 47,603 |
2021-01-07 | $52.59 | $52.64 | $52.34 | $52.48 | $50.37 | 107,147 |
2021-01-06 | $52.29 | $52.88 | $52.21 | $52.43 | $50.33 | 84,569 |
2021-01-05 | $52.28 | $52.98 | $52.28 | $52.76 | $50.64 | 119,306 |
2021-01-04 | $52.58 | $52.77 | $52.01 | $52.29 | $50.19 | 194,476 |
2020-12-31 | $51.96 | $51.96 | $51.47 | $51.63 | $49.56 | 36,791 |
2020-12-30 | $51.63 | $51.96 | $51.63 | $51.80 | $49.72 | 71,067 |
2020-12-29 | $51.65 | $51.71 | $51.47 | $51.49 | $49.42 | 117,737 |
2020-12-28 | $51.26 | $51.39 | $51.26 | $51.34 | $49.28 | 75,699 |
2020-12-24 | $50.82 | $50.97 | $50.76 | $50.97 | $48.92 | 51,454 |
2020-12-23 | $50.60 | $50.84 | $50.60 | $50.72 | $48.68 | 70,119 |
2020-12-22 | $50.25 | $50.25 | $49.95 | $50.00 | $47.99 | 35,102 |
2020-12-21 | $50.22 | $50.73 | $50.22 | $50.59 | $48.56 | 72,520 |
2020-12-18 | $52.08 | $52.19 | $52.00 | $52.06 | $49.19 | 53,619 |
2020-12-17 | $52.06 | $52.12 | $52.00 | $52.10 | $49.22 | 50,169 |
2020-12-16 | $51.79 | $52.01 | $51.72 | $51.89 | $49.02 | 84,931 |
2020-12-15 | $51.44 | $51.74 | $51.34 | $51.70 | $48.85 | 20,314 |
2020-12-14 | $51.42 | $51.50 | $51.21 | $51.25 | $48.42 | 19,827 |
2020-12-11 | $51.14 | $51.25 | $50.91 | $51.01 | $48.19 | 53,888 |
2020-12-10 | $51.19 | $51.45 | $51.19 | $51.45 | $48.61 | 34,812 |
2020-12-09 | $51.50 | $51.52 | $50.88 | $51.09 | $48.27 | 30,109 |
2020-12-08 | $51.31 | $51.51 | $51.31 | $51.50 | $48.66 | 34,688 |
2020-12-07 | $51.31 | $51.45 | $51.18 | $51.32 | $48.49 | 49,714 |
2020-12-04 | $51.10 | $51.33 | $51.08 | $51.30 | $48.47 | 33,075 |
2020-12-03 | $50.75 | $51.05 | $50.75 | $50.76 | $47.96 | 43,600 |
2020-12-02 | $50.24 | $50.51 | $50.24 | $50.39 | $47.61 | 21,334 |
2020-12-01 | $50.23 | $50.43 | $50.03 | $50.30 | $47.52 | 50,959 |
2020-11-30 | $49.64 | $49.82 | $49.34 | $49.42 | $46.69 | 30,017 |
2020-11-27 | $49.74 | $50.03 | $49.74 | $49.97 | $47.21 | 10,547 |
2020-11-25 | $49.03 | $49.40 | $49.03 | $49.31 | $46.59 | 20,266 |
2020-11-24 | $49.09 | $49.33 | $48.87 | $49.33 | $46.61 | 16,410 |
2020-11-23 | $48.85 | $48.93 | $48.60 | $48.61 | $45.93 | 20,990 |
2020-11-20 | $48.51 | $48.72 | $48.51 | $48.60 | $45.92 | 12,635 |
2020-11-19 | $48.09 | $48.47 | $48.09 | $48.44 | $45.77 | 26,794 |
2020-11-18 | $48.36 | $48.50 | $48.17 | $48.18 | $45.52 | 31,314 |
2020-11-17 | $47.98 | $48.31 | $47.94 | $48.21 | $45.55 | 17,242 |
2020-11-16 | $47.97 | $48.11 | $47.92 | $48.09 | $45.43 | 25,485 |
2020-11-13 | $47.26 | $47.60 | $47.19 | $47.47 | $44.85 | 25,648 |
2020-11-12 | $47.10 | $47.20 | $46.74 | $46.76 | $44.18 | 52,848 |
2020-11-11 | $47.13 | $47.29 | $47.06 | $47.25 | $44.64 | 36,148 |
2020-11-10 | $47.10 | $47.29 | $46.95 | $47.05 | $44.45 | 49,489 |
2020-11-09 | $47.94 | $47.94 | $47.13 | $47.13 | $44.53 | 27,481 |
2020-11-06 | $46.07 | $46.46 | $46.04 | $46.26 | $43.71 | 31,824 |
2020-11-05 | $46.14 | $46.34 | $45.86 | $46.23 | $43.68 | 20,418 |
2020-11-04 | $45.10 | $45.61 | $44.93 | $45.56 | $43.04 | 330,067 |
2020-11-03 | $44.50 | $44.82 | $44.50 | $44.68 | $42.21 | 87,038 |
2020-11-02 | $44.08 | $44.15 | $43.88 | $44.08 | $41.65 | 35,718 |
2020-10-30 | $44.07 | $44.08 | $43.73 | $43.95 | $41.52 | 20,668 |
2020-10-29 | $44.11 | $44.47 | $44.02 | $44.33 | $41.88 | 15,708 |
2020-10-28 | $44.48 | $44.53 | $44.23 | $44.23 | $41.79 | 36,709 |
2020-10-27 | $45.46 | $45.49 | $45.32 | $45.34 | $42.84 | 15,128 |
2020-10-26 | $45.38 | $45.65 | $45.16 | $45.37 | $42.86 | 13,732 |
2020-10-23 | $45.98 | $46.14 | $45.95 | $46.13 | $43.58 | 18,644 |
2020-10-22 | $45.91 | $46.01 | $45.78 | $45.94 | $43.40 | 14,852 |
2020-10-21 | $46.00 | $46.12 | $45.86 | $45.90 | $43.36 | 8,940 |
2020-10-20 | $45.76 | $46.12 | $45.76 | $45.96 | $43.42 | 13,620 |
2020-10-19 | $45.56 | $45.68 | $45.34 | $45.43 | $42.92 | 26,518 |
2020-10-16 | $45.44 | $45.62 | $45.38 | $45.41 | $42.90 | 46,043 |
2020-10-15 | $45.14 | $45.47 | $45.14 | $45.43 | $42.92 | 20,711 |
2020-10-14 | $45.66 | $45.85 | $45.57 | $45.60 | $43.08 | 36,920 |
2020-10-13 | $45.76 | $45.76 | $45.52 | $45.60 | $43.08 | 25,125 |
2020-10-12 | $45.88 | $45.91 | $45.76 | $45.78 | $43.25 | 41,752 |
2020-10-09 | $45.65 | $46.17 | $45.56 | $45.98 | $43.44 | 189,544 |
2020-10-08 | $45.41 | $45.60 | $45.38 | $45.57 | $43.05 | 26,331 |
2020-10-07 | $45.29 | $45.47 | $45.20 | $45.31 | $42.81 | 12,400 |
2020-10-06 | $45.31 | $45.42 | $45.02 | $45.08 | $42.59 | 18,398 |
2020-10-05 | $44.73 | $45.15 | $44.73 | $45.02 | $42.53 | 355,789 |
2020-10-02 | $44.29 | $44.76 | $44.29 | $44.49 | $42.03 | 21,160 |
2020-10-01 | $44.71 | $44.96 | $44.62 | $44.92 | $42.44 | 23,183 |
2020-09-30 | $44.19 | $44.57 | $44.18 | $44.38 | $41.93 | 49,787 |
2020-09-29 | $44.02 | $44.23 | $43.94 | $44.13 | $41.69 | 21,382 |
2020-09-28 | $44.12 | $44.21 | $43.89 | $43.98 | $41.55 | 37,265 |
2020-09-25 | $43.19 | $43.56 | $43.08 | $43.49 | $41.09 | 18,466 |
2020-09-24 | $43.23 | $43.86 | $43.23 | $43.64 | $41.23 | 31,906 |
2020-09-23 | $44.13 | $44.32 | $43.70 | $43.72 | $41.31 | 28,738 |
2020-09-22 | $44.69 | $44.80 | $44.35 | $44.57 | $42.11 | 28,425 |
2020-09-21 | $44.79 | $45.10 | $44.53 | $45.08 | $42.59 | 31,994 |
2020-09-18 | $45.84 | $46.03 | $45.65 | $45.65 | $43.13 | 12,786 |
2020-09-17 | $45.72 | $45.95 | $45.70 | $45.88 | $43.35 | 28,633 |
2020-09-16 | $46.07 | $46.10 | $45.75 | $45.84 | $43.31 | 26,308 |
2020-09-15 | $45.89 | $45.98 | $45.79 | $45.90 | $43.37 | 42,224 |
2020-09-14 | $45.24 | $45.56 | $45.24 | $45.49 | $42.98 | 19,623 |
2020-09-11 | $44.79 | $44.79 | $44.46 | $44.55 | $42.09 | 26,062 |
2020-09-10 | $44.95 | $44.97 | $44.34 | $44.35 | $41.90 | 99,003 |
2020-09-09 | $45.04 | $45.28 | $45.04 | $45.15 | $42.66 | 39,329 |
2020-09-08 | $44.64 | $45.02 | $44.47 | $44.69 | $42.22 | 17,376 |
2020-09-04 | $45.46 | $45.62 | $44.90 | $45.38 | $42.87 | 54,946 |
2020-09-03 | $45.53 | $45.63 | $44.98 | $45.48 | $42.97 | 609,176 |
2020-09-02 | $45.70 | $45.81 | $45.41 | $45.75 | $43.22 | 107,091 |
2020-09-01 | $45.50 | $45.71 | $45.50 | $45.64 | $43.12 | 26,786 |
2020-08-31 | $45.14 | $45.26 | $44.97 | $45.24 | $42.74 | 66,925 |
2020-08-28 | $45.50 | $45.84 | $45.50 | $45.81 | $43.28 | 310,011 |
2020-08-27 | $45.53 | $45.53 | $45.04 | $45.28 | $42.78 | 15,894 |
2020-08-26 | $45.50 | $45.51 | $45.37 | $45.44 | $42.93 | 26,082 |
2020-08-25 | $45.28 | $45.52 | $45.28 | $45.49 | $42.98 | 20,105 |
2020-08-24 | $45.45 | $45.45 | $45.17 | $45.35 | $42.85 | 26,951 |
2020-08-21 | $44.69 | $44.91 | $44.67 | $44.87 | $42.39 | 17,145 |
2020-08-20 | $44.11 | $44.74 | $43.99 | $44.67 | $42.20 | 33,313 |
2020-08-19 | $45.35 | $45.35 | $44.99 | $45.01 | $42.52 | 21,310 |
2020-08-18 | $45.27 | $45.40 | $45.11 | $45.40 | $42.89 | 32,623 |
2020-08-17 | $45.00 | $45.21 | $45.00 | $45.15 | $42.66 | 20,943 |
2020-08-14 | $44.63 | $44.86 | $44.63 | $44.80 | $42.33 | 27,520 |
2020-08-13 | $44.61 | $44.67 | $44.34 | $44.43 | $41.98 | 58,390 |
2020-08-12 | $44.61 | $44.81 | $44.61 | $44.68 | $42.21 | 16,304 |
2020-08-11 | $44.79 | $44.85 | $44.44 | $44.44 | $41.99 | 26,850 |
2020-08-10 | $44.65 | $44.85 | $44.54 | $44.83 | $42.35 | 115,863 |
2020-08-07 | $44.57 | $44.78 | $44.49 | $44.63 | $42.17 | 35,067 |
2020-08-06 | $44.99 | $45.15 | $44.77 | $45.15 | $42.66 | 34,971 |
2020-08-05 | $44.96 | $45.30 | $44.96 | $45.08 | $42.59 | 222,195 |
2020-08-04 | $44.20 | $44.58 | $44.20 | $44.57 | $42.11 | 54,952 |
2020-08-03 | $43.97 | $44.18 | $43.97 | $44.06 | $41.63 | 19,141 |
2020-07-31 | $44.00 | $44.00 | $43.42 | $43.70 | $41.29 | 44,510 |
2020-07-30 | $43.61 | $43.76 | $43.35 | $43.73 | $41.32 | 26,501 |
2020-07-29 | $43.69 | $43.93 | $43.69 | $43.86 | $41.44 | 66,883 |
2020-07-28 | $43.45 | $43.47 | $43.13 | $43.13 | $40.75 | 56,757 |
2020-07-27 | $43.63 | $43.76 | $43.47 | $43.74 | $41.32 | 33,211 |
2020-07-24 | $43.22 | $43.53 | $43.17 | $43.49 | $41.09 | 96,681 |
2020-07-23 | $44.13 | $44.23 | $43.74 | $43.78 | $41.36 | 21,180 |
2020-07-22 | $44.02 | $44.13 | $43.82 | $43.96 | $41.53 | 30,142 |
2020-07-21 | $44.18 | $44.22 | $43.99 | $44.02 | $41.59 | 26,698 |
2020-07-20 | $43.48 | $43.83 | $43.48 | $43.82 | $41.40 | 65,579 |
2020-07-17 | $43.33 | $43.33 | $43.08 | $43.29 | $40.90 | 129,479 |
2020-07-16 | $43.05 | $43.29 | $42.92 | $43.18 | $40.80 | 59,849 |
2020-07-15 | $43.66 | $43.78 | $43.52 | $43.64 | $41.23 | 61,955 |
2020-07-14 | $43.17 | $43.78 | $43.17 | $43.69 | $41.28 | 64,400 |
2020-07-13 | $43.96 | $44.22 | $43.56 | $43.57 | $41.16 | 34,300 |
2020-07-10 | $43.50 | $43.58 | $43.35 | $43.51 | $41.11 | 39,478 |
2020-07-09 | $44.04 | $44.09 | $43.52 | $43.79 | $41.37 | 24,051 |
2020-07-08 | $43.47 | $43.87 | $43.46 | $43.87 | $41.45 | 25,000 |
2020-07-07 | $43.18 | $43.40 | $42.97 | $42.98 | $40.61 | 27,900 |
2020-07-06 | $43.27 | $43.66 | $43.18 | $43.56 | $41.15 | 93,500 |
2020-07-02 | $42.10 | $42.29 | $42.03 | $42.07 | $39.75 | 26,936 |
2020-07-01 | $41.08 | $41.42 | $41.08 | $41.35 | $39.07 | 41,700 |
2020-06-30 | $40.92 | $40.92 | $40.60 | $40.83 | $38.58 | 56,700 |
2020-06-29 | $40.73 | $40.87 | $40.59 | $40.87 | $38.61 | 29,503 |
2020-06-26 | $40.73 | $40.76 | $40.41 | $40.47 | $38.24 | 24,703 |
2020-06-25 | $40.52 | $40.92 | $40.52 | $40.86 | $38.60 | 128,960 |
2020-06-24 | $41.08 | $41.08 | $40.50 | $40.64 | $38.40 | 24,403 |
2020-06-23 | $41.31 | $41.40 | $41.17 | $41.17 | $38.90 | 30,967 |
2020-06-22 | $40.83 | $41.18 | $40.83 | $41.06 | $38.79 | 26,704 |
2020-06-19 | $41.25 | $41.27 | $40.89 | $40.89 | $38.30 | 25,802 |
2020-06-18 | $40.97 | $41.04 | $40.84 | $40.95 | $38.36 | 83,157 |
2020-06-17 | $40.78 | $40.87 | $40.70 | $40.73 | $38.16 | 33,974 |
2020-06-16 | $40.87 | $40.87 | $40.09 | $40.31 | $37.76 | 50,973 |
2020-06-15 | $39.52 | $40.31 | $39.52 | $40.17 | $37.63 | 41,695 |
2020-06-12 | $40.29 | $40.39 | $39.79 | $40.31 | $37.76 | 26,310 |
2020-06-11 | $40.03 | $40.30 | $39.29 | $39.29 | $36.81 | 40,032 |
2020-06-10 | $41.14 | $41.35 | $40.97 | $41.26 | $38.65 | 40,568 |
2020-06-09 | $40.76 | $41.06 | $40.76 | $40.97 | $38.38 | 46,282 |
2020-06-08 | $40.93 | $41.47 | $40.89 | $41.44 | $38.82 | 254,826 |
2020-06-05 | $40.72 | $41.10 | $40.72 | $40.85 | $38.27 | 40,498 |
2020-06-04 | $39.82 | $39.98 | $39.60 | $39.76 | $37.25 | 58,604 |
2020-06-03 | $40.08 | $40.37 | $39.95 | $40.26 | $37.71 | 134,485 |
2020-06-02 | $39.19 | $39.67 | $39.19 | $39.55 | $37.05 | 53,543 |
2020-06-01 | $38.34 | $38.88 | $38.34 | $38.84 | $36.38 | 29,367 |
2020-05-29 | $37.76 | $38.10 | $37.56 | $38.01 | $35.61 | 130,000 |
2020-05-28 | $38.03 | $38.08 | $37.59 | $37.65 | $35.27 | 51,128 |
2020-05-27 | $37.78 | $37.82 | $37.50 | $37.82 | $35.43 | 54,774 |
2020-05-26 | $37.91 | $38.08 | $37.65 | $37.75 | $35.36 | 97,141 |
2020-05-22 | $37.14 | $37.14 | $36.84 | $36.89 | $34.56 | 57,473 |
2020-05-21 | $37.38 | $37.60 | $37.22 | $37.40 | $35.04 | 63,060 |
2020-05-20 | $37.42 | $37.58 | $37.33 | $37.47 | $35.10 | 63,326 |
2020-05-19 | $37.16 | $37.38 | $37.05 | $37.06 | $34.72 | 48,866 |
2020-05-18 | $36.95 | $37.46 | $36.95 | $37.37 | $35.01 | 47,555 |
2020-05-15 | $36.32 | $36.56 | $36.28 | $36.46 | $34.16 | 139,275 |
2020-05-14 | $35.95 | $36.75 | $35.94 | $36.75 | $34.43 | 109,333 |
2020-05-13 | $36.95 | $36.99 | $36.34 | $36.64 | $34.32 | 124,214 |
2020-05-12 | $36.97 | $37.23 | $36.73 | $36.73 | $34.41 | 97,549 |
2020-05-11 | $36.79 | $36.88 | $36.68 | $36.71 | $34.39 | 53,857 |
2020-05-08 | $36.82 | $37.23 | $36.82 | $37.02 | $34.68 | 49,530 |
2020-05-07 | $36.60 | $36.72 | $36.43 | $36.66 | $34.34 | 115,659 |
2020-05-06 | $36.43 | $36.43 | $36.09 | $36.11 | $33.83 | 185,306 |
2020-05-05 | $36.36 | $36.57 | $36.24 | $36.36 | $34.06 | 367,723 |
2020-05-04 | $35.88 | $36.22 | $35.84 | $36.21 | $33.92 | 76,422 |
2020-05-01 | $35.63 | $35.78 | $35.31 | $35.38 | $33.14 | 163,187 |
2020-04-30 | $36.85 | $36.95 | $36.17 | $36.47 | $34.16 | 146,178 |
2020-04-29 | $36.65 | $37.13 | $36.65 | $37.01 | $34.67 | 114,180 |
2020-04-28 | $36.36 | $36.50 | $36.09 | $36.10 | $33.82 | 191,164 |
2020-04-27 | $35.69 | $36.07 | $35.69 | $36.01 | $33.73 | 51,563 |
2020-04-24 | $35.40 | $35.40 | $35.07 | $35.32 | $33.09 | 38,913 |
2020-04-23 | $35.50 | $35.93 | $35.27 | $35.43 | $33.19 | 107,657 |
2020-04-22 | $35.18 | $35.35 | $35.13 | $35.16 | $32.94 | 99,924 |
2020-04-21 | $34.48 | $34.65 | $34.30 | $34.38 | $32.21 | 99,304 |
2020-04-20 | $35.70 | $35.71 | $35.25 | $35.30 | $33.07 | 477,918 |
2020-04-17 | $35.70 | $35.70 | $35.14 | $35.37 | $33.13 | 743,050 |
2020-04-16 | $35.51 | $35.51 | $34.81 | $34.97 | $32.76 | 1,420,722 |
2020-04-15 | $34.95 | $35.26 | $34.74 | $35.03 | $32.82 | 846,908 |
2020-04-14 | $35.60 | $35.84 | $35.32 | $35.43 | $33.19 | 121,854 |
2020-04-13 | $34.64 | $34.92 | $34.41 | $34.73 | $32.53 | 146,761 |
2020-04-09 | $34.97 | $35.13 | $34.47 | $34.55 | $32.37 | 214,027 |
2020-04-08 | $34.23 | $34.71 | $34.13 | $34.46 | $32.28 | 123,068 |
2020-04-07 | $34.86 | $34.86 | $33.85 | $33.86 | $31.72 | 340,678 |
2020-04-06 | $33.25 | $33.83 | $33.25 | $33.79 | $31.65 | 133,161 |
2020-04-03 | $32.78 | $32.90 | $32.10 | $32.26 | $30.22 | 79,584 |
2020-04-02 | $32.69 | $32.95 | $32.41 | $32.92 | $30.84 | 94,093 |
2020-04-01 | $32.23 | $32.61 | $31.89 | $32.12 | $30.09 | 307,209 |
2020-03-31 | $33.07 | $33.40 | $32.86 | $33.11 | $31.02 | 217,375 |
2020-03-30 | $32.45 | $32.95 | $32.38 | $32.93 | $30.85 | 636,183 |
2020-03-27 | $32.22 | $32.79 | $32.21 | $32.30 | $30.26 | 162,145 |
2020-03-26 | $32.95 | $34.08 | $32.95 | $34.03 | $31.88 | 113,413 |
2020-03-25 | $31.96 | $33.19 | $31.82 | $32.91 | $30.83 | 483,090 |
2020-03-24 | $31.43 | $31.93 | $31.03 | $31.56 | $29.56 | 200,282 |
2020-03-23 | $30.44 | $30.56 | $29.54 | $29.99 | $28.09 | 391,396 |
2020-03-20 | $31.73 | $31.83 | $30.62 | $30.85 | $28.90 | 395,200 |
2020-03-19 | $29.93 | $30.77 | $29.15 | $30.17 | $28.26 | 579,661 |
2020-03-18 | $31.07 | $31.74 | $30.02 | $30.68 | $28.74 | 246,782 |
2020-03-17 | $32.74 | $33.47 | $32.01 | $33.36 | $31.25 | 310,099 |
2020-03-16 | $32.02 | $33.72 | $31.99 | $32.00 | $29.98 | 452,704 |
2020-03-13 | $36.88 | $37.07 | $34.87 | $36.74 | $34.42 | 471,479 |
2020-03-12 | $35.51 | $35.64 | $34.28 | $34.42 | $32.24 | 305,150 |
2020-03-11 | $39.65 | $39.70 | $38.58 | $38.99 | $36.53 | 425,704 |
2020-03-10 | $40.03 | $40.58 | $39.62 | $40.37 | $37.82 | 1,655,091 |
2020-03-09 | $39.11 | $39.66 | $38.73 | $38.94 | $36.48 | 154,170 |
2020-03-06 | $41.86 | $41.86 | $41.38 | $41.68 | $39.05 | 100,061 |
2020-03-05 | $42.59 | $42.85 | $42.11 | $42.23 | $39.56 | 86,444 |
2020-03-04 | $42.93 | $43.09 | $42.81 | $42.91 | $40.20 | 323,928 |
2020-03-03 | $42.95 | $43.66 | $42.56 | $42.82 | $40.11 | 124,036 |
2020-03-02 | $41.96 | $42.84 | $41.86 | $42.84 | $40.13 | 245,560 |
2020-02-28 | $40.91 | $41.90 | $40.61 | $41.63 | $39.00 | 1,098,478 |
2020-02-27 | $42.71 | $42.90 | $42.16 | $42.24 | $39.57 | 175,188 |
2020-02-26 | $43.55 | $43.90 | $43.38 | $43.46 | $40.71 | 90,097 |
2020-02-25 | $43.86 | $43.86 | $43.19 | $43.26 | $40.53 | 851,929 |
2020-02-24 | $43.10 | $43.46 | $43.04 | $43.21 | $40.48 | 42,396 |
2020-02-21 | $44.76 | $44.82 | $44.56 | $44.61 | $41.79 | 30,900 |
2020-02-20 | $44.76 | $44.86 | $44.46 | $44.58 | $41.76 | 31,823 |
2020-02-19 | $45.17 | $45.17 | $45.00 | $45.00 | $42.16 | 31,551 |
2020-02-18 | $44.73 | $44.90 | $44.73 | $44.78 | $41.95 | 45,034 |
2020-02-14 | $44.98 | $45.04 | $44.76 | $44.84 | $42.01 | 48,582 |
2020-02-13 | $44.80 | $45.00 | $44.78 | $44.83 | $42.00 | 58,169 |
2020-02-12 | $44.95 | $45.26 | $44.95 | $45.19 | $42.33 | 55,138 |
2020-02-11 | $44.53 | $44.87 | $44.53 | $44.67 | $41.85 | 59,175 |
2020-02-10 | $44.30 | $44.30 | $44.16 | $44.23 | $41.43 | 38,668 |
2020-02-07 | $44.32 | $44.35 | $44.12 | $44.20 | $41.41 | 24,610 |
2020-02-06 | $44.93 | $45.00 | $44.79 | $44.81 | $41.98 | 20,870 |
2020-02-05 | $45.21 | $45.31 | $44.71 | $44.72 | $41.89 | 48,842 |
2020-02-04 | $44.50 | $44.72 | $44.50 | $44.60 | $41.78 | 48,930 |
2020-02-03 | $43.46 | $43.80 | $43.46 | $43.60 | $40.84 | 329,156 |
2020-01-31 | $43.74 | $43.95 | $43.41 | $43.68 | $40.92 | 49,987 |
2020-01-30 | $44.10 | $44.34 | $43.82 | $44.22 | $41.42 | 163,171 |
2020-01-29 | $45.26 | $45.26 | $45.04 | $45.07 | $42.22 | 88,795 |
2020-01-28 | $45.12 | $45.12 | $44.86 | $45.11 | $42.26 | 44,953 |
2020-01-27 | $44.71 | $45.07 | $44.52 | $44.82 | $41.99 | 55,182 |
2020-01-24 | $46.51 | $46.51 | $46.02 | $46.21 | $43.29 | 58,584 |
2020-01-23 | $46.21 | $46.44 | $45.97 | $46.44 | $43.50 | 38,259 |
2020-01-22 | $46.95 | $46.95 | $46.63 | $46.70 | $43.75 | 27,475 |
2020-01-21 | $46.62 | $46.75 | $46.51 | $46.57 | $43.63 | 53,586 |
2020-01-17 | $47.19 | $47.30 | $47.13 | $47.26 | $44.27 | 30,367 |
2020-01-16 | $47.21 | $47.21 | $47.05 | $47.11 | $44.13 | 33,427 |
2020-01-15 | $46.88 | $47.03 | $46.77 | $46.88 | $43.92 | 48,951 |
2020-01-14 | $46.82 | $46.98 | $46.81 | $46.89 | $43.93 | 21,597 |
2020-01-13 | $46.70 | $47.07 | $46.65 | $47.04 | $44.07 | 119,985 |
2020-01-10 | $46.35 | $46.58 | $46.34 | $46.34 | $43.41 | 32,114 |
2020-01-09 | $46.47 | $46.47 | $46.16 | $46.24 | $43.32 | 18,433 |
2020-01-08 | $45.87 | $46.12 | $45.66 | $45.92 | $43.02 | 88,667 |
2020-01-07 | $45.81 | $45.88 | $45.70 | $45.88 | $42.98 | 37,489 |
2020-01-06 | $45.75 | $45.91 | $45.75 | $45.81 | $42.91 | 297,916 |
2020-01-03 | $46.24 | $46.34 | $46.12 | $46.14 | $43.22 | 22,896 |
2020-01-02 | $46.45 | $46.85 | $46.44 | $46.80 | $43.84 | 66,124 |
2019-12-31 | $45.91 | $46.13 | $45.90 | $46.06 | $43.15 | 49,745 |
2019-12-30 | $45.87 | $45.99 | $45.68 | $45.69 | $42.80 | 26,544 |
2019-12-27 | $45.65 | $45.86 | $45.65 | $45.70 | $42.81 | 39,932 |
2019-12-26 | $45.43 | $45.72 | $45.43 | $45.68 | $42.79 | 26,882 |
2019-12-24 | $45.33 | $45.33 | $45.21 | $45.24 | $42.38 | 8,104 |
2019-12-23 | $45.28 | $45.29 | $45.15 | $45.23 | $42.37 | 22,626 |
2019-12-20 | $46.18 | $46.18 | $46.04 | $46.08 | $42.38 | 29,666 |
2019-12-19 | $46.19 | $46.33 | $46.11 | $46.27 | $42.56 | 30,401 |
2019-12-18 | $46.08 | $46.21 | $46.08 | $46.14 | $42.44 | 18,214 |
2019-12-17 | $45.93 | $46.16 | $45.93 | $46.09 | $42.39 | 18,571 |
2019-12-16 | $45.85 | $46.03 | $45.85 | $45.91 | $42.23 | 33,318 |
2019-12-13 | $45.59 | $45.71 | $45.33 | $45.47 | $41.82 | 121,548 |
2019-12-12 | $45.12 | $45.78 | $45.10 | $45.74 | $42.07 | 40,247 |
2019-12-11 | $44.79 | $45.15 | $44.79 | $45.08 | $41.46 | 20,659 |
2019-12-10 | $44.60 | $44.85 | $44.57 | $44.79 | $41.20 | 88,576 |
2019-12-09 | $44.65 | $44.73 | $44.54 | $44.58 | $41.00 | 14,816 |
2019-12-06 | $44.54 | $44.74 | $44.54 | $44.67 | $41.09 | 17,637 |
2019-12-05 | $44.47 | $44.53 | $44.37 | $44.50 | $40.93 | 46,361 |
2019-12-04 | $44.28 | $44.43 | $44.28 | $44.36 | $40.80 | 52,079 |
2019-12-03 | $44.03 | $44.03 | $43.85 | $44.01 | $40.48 | 31,489 |
2019-12-02 | $44.17 | $44.18 | $44.02 | $44.06 | $40.52 | 25,620 |
2019-11-29 | $44.25 | $44.34 | $44.18 | $44.18 | $40.64 | 10,631 |
2019-11-27 | $44.61 | $44.61 | $44.43 | $44.59 | $41.01 | 13,773 |
2019-11-26 | $44.48 | $44.59 | $44.39 | $44.59 | $41.01 | 10,741 |
2019-11-25 | $44.49 | $44.62 | $44.46 | $44.58 | $41.00 | 9,767 |
2019-11-22 | $44.50 | $44.50 | $44.32 | $44.33 | $40.77 | 12,042 |
2019-11-21 | $44.43 | $44.55 | $44.38 | $44.50 | $40.93 | 37,326 |
2019-11-20 | $44.55 | $44.78 | $44.43 | $44.57 | $40.99 | 24,597 |
2019-11-19 | $44.78 | $44.85 | $44.63 | $44.75 | $41.16 | 23,320 |
2019-11-18 | $44.70 | $44.70 | $44.55 | $44.66 | $41.08 | 35,473 |
2019-11-15 | $44.58 | $44.69 | $44.52 | $44.56 | $40.98 | 18,843 |
2019-11-14 | $44.40 | $44.49 | $44.28 | $44.41 | $40.85 | 53,795 |
2019-11-13 | $44.21 | $44.50 | $44.21 | $44.43 | $40.86 | 74,646 |
2019-11-12 | $44.80 | $44.80 | $44.50 | $44.57 | $40.99 | 95,061 |
2019-11-11 | $44.70 | $44.85 | $44.70 | $44.83 | $41.23 | 32,939 |
2019-11-08 | $45.12 | $45.23 | $45.03 | $45.09 | $41.47 | 65,940 |
2019-11-07 | $45.40 | $45.47 | $45.26 | $45.33 | $41.69 | 85,553 |
2019-11-06 | $45.03 | $45.26 | $45.03 | $45.13 | $41.51 | 29,038 |
2019-11-05 | $45.47 | $45.47 | $45.21 | $45.32 | $41.68 | 78,361 |
2019-11-04 | $45.26 | $45.42 | $45.24 | $45.25 | $41.62 | 68,127 |
2019-11-01 | $44.94 | $45.10 | $44.89 | $45.08 | $41.46 | 68,937 |
2019-10-31 | $44.59 | $44.63 | $44.43 | $44.63 | $41.05 | 11,783 |
2019-10-30 | $44.59 | $44.94 | $44.59 | $44.89 | $41.29 | 35,190 |
2019-10-29 | $44.75 | $44.88 | $44.75 | $44.76 | $41.17 | 22,255 |
2019-10-28 | $44.99 | $45.18 | $44.99 | $45.07 | $41.45 | 68,612 |
2019-10-25 | $44.76 | $44.91 | $44.76 | $44.87 | $41.27 | 39,823 |
2019-10-24 | $44.99 | $44.99 | $44.75 | $44.75 | $41.16 | 36,013 |
2019-10-23 | $44.59 | $44.82 | $44.59 | $44.76 | $41.17 | 258,606 |
2019-10-22 | $44.60 | $44.80 | $44.60 | $44.63 | $41.05 | 125,304 |
2019-10-21 | $44.39 | $44.62 | $44.39 | $44.56 | $40.98 | 24,444 |
2019-10-18 | $44.37 | $44.46 | $44.28 | $44.31 | $40.75 | 20,137 |
2019-10-17 | $44.33 | $44.37 | $44.24 | $44.26 | $40.71 | 49,973 |
2019-10-16 | $43.92 | $44.16 | $43.92 | $44.06 | $40.52 | 48,820 |
2019-10-15 | $43.92 | $44.17 | $43.92 | $44.06 | $40.52 | 61,242 |
2019-10-14 | $43.86 | $44.04 | $43.86 | $43.87 | $40.35 | 12,382 |
2019-10-11 | $44.03 | $44.33 | $44.00 | $44.10 | $40.56 | 35,462 |
2019-10-10 | $43.40 | $43.77 | $43.38 | $43.60 | $40.10 | 30,001 |
2019-10-09 | $43.46 | $43.46 | $43.19 | $43.19 | $39.72 | 291,922 |
2019-10-08 | $43.28 | $43.28 | $42.93 | $42.93 | $39.49 | 44,600 |
2019-10-07 | $43.49 | $43.49 | $43.24 | $43.28 | $39.81 | 106,281 |
2019-10-04 | $43.30 | $43.58 | $43.27 | $43.50 | $40.01 | 69,724 |
2019-10-03 | $42.96 | $43.48 | $42.96 | $43.44 | $39.95 | 229,554 |
2019-10-02 | $42.87 | $43.01 | $42.75 | $42.95 | $39.50 | 57,610 |
2019-10-01 | $43.11 | $43.23 | $42.97 | $42.98 | $39.53 | 53,573 |
2019-09-30 | $43.33 | $43.54 | $43.33 | $43.44 | $39.95 | 33,237 |
2019-09-27 | $43.46 | $43.61 | $43.08 | $43.18 | $39.72 | 72,159 |
2019-09-26 | $43.69 | $43.71 | $43.52 | $43.63 | $40.13 | 114,089 |
2019-09-25 | $43.66 | $43.86 | $43.48 | $43.78 | $40.27 | 124,512 |
2019-09-24 | $44.12 | $44.13 | $43.83 | $43.84 | $40.32 | 62,686 |
2019-09-23 | $44.04 | $44.36 | $44.04 | $44.32 | $40.76 | 37,932 |
2019-09-20 | $44.32 | $44.37 | $44.08 | $44.18 | $40.64 | 32,483 |
2019-09-19 | $44.22 | $44.38 | $44.14 | $44.18 | $40.64 | 66,153 |
2019-09-18 | $44.30 | $44.37 | $44.00 | $44.24 | $40.69 | 172,583 |
2019-09-17 | $43.98 | $44.41 | $43.98 | $44.41 | $40.85 | 104,545 |
2019-09-16 | $44.66 | $44.72 | $44.28 | $44.29 | $40.74 | 892,808 |
2019-09-13 | $44.92 | $45.00 | $44.88 | $44.88 | $41.28 | 30,361 |
2019-09-12 | $44.69 | $44.86 | $44.65 | $44.76 | $41.17 | 111,686 |
2019-09-11 | $44.29 | $44.46 | $44.27 | $44.46 | $40.89 | 54,814 |
2019-09-10 | $43.89 | $44.08 | $43.89 | $44.01 | $40.48 | 33,741 |
2019-09-09 | $44.33 | $44.33 | $43.95 | $43.99 | $40.46 | 123,446 |
2019-09-06 | $44.21 | $44.37 | $44.06 | $44.12 | $40.58 | 80,751 |
2019-09-05 | $44.17 | $44.28 | $43.95 | $43.98 | $40.45 | 227,047 |
2019-09-04 | $43.88 | $43.88 | $43.69 | $43.86 | $40.34 | 120,511 |
2019-09-03 | $43.14 | $43.35 | $43.14 | $43.35 | $39.87 | 21,412 |
2019-08-30 | $43.30 | $43.36 | $43.13 | $43.25 | $39.78 | 34,575 |
2019-08-29 | $42.91 | $43.23 | $42.91 | $43.15 | $39.69 | 151,032 |
2019-08-28 | $42.52 | $42.83 | $42.46 | $42.83 | $39.39 | 42,861 |
2019-08-27 | $42.78 | $42.92 | $42.64 | $42.66 | $39.24 | 113,425 |
2019-08-26 | $42.56 | $42.71 | $42.51 | $42.58 | $39.16 | 115,438 |
2019-08-23 | $42.83 | $43.23 | $42.34 | $42.43 | $39.03 | 122,425 |
2019-08-22 | $43.13 | $43.24 | $42.95 | $43.01 | $39.56 | 67,308 |
2019-08-21 | $43.32 | $43.43 | $43.24 | $43.37 | $39.89 | 112,391 |
2019-08-20 | $42.94 | $43.13 | $42.90 | $42.90 | $39.46 | 23,313 |
2019-08-19 | $43.39 | $43.39 | $42.93 | $42.99 | $39.54 | 24,298 |
2019-08-16 | $42.75 | $42.96 | $42.75 | $42.85 | $39.41 | 1,017,103 |
2019-08-15 | $42.41 | $42.57 | $42.30 | $42.48 | $39.07 | 503,811 |
2019-08-14 | $42.73 | $42.78 | $42.34 | $42.34 | $38.94 | 112,774 |
2019-08-13 | $42.67 | $43.67 | $42.64 | $43.49 | $40.00 | 76,150 |
2019-08-12 | $43.15 | $43.19 | $42.91 | $43.08 | $39.62 | 46,586 |
2019-08-09 | $43.44 | $43.64 | $43.27 | $43.47 | $39.98 | 77,609 |
2019-08-08 | $43.51 | $43.95 | $43.51 | $43.95 | $40.42 | 294,853 |
2019-08-07 | $42.75 | $43.24 | $42.55 | $43.19 | $39.72 | 304,230 |
2019-08-06 | $42.89 | $43.10 | $42.62 | $43.10 | $39.64 | 1,118,129 |
2019-08-05 | $42.46 | $42.59 | $41.86 | $42.18 | $38.80 | 140,905 |
2019-08-02 | $43.67 | $43.68 | $43.35 | $43.46 | $39.97 | 23,918 |
2019-08-01 | $44.54 | $44.81 | $43.87 | $43.90 | $40.38 | 114,425 |
2019-07-31 | $44.91 | $45.04 | $44.12 | $44.55 | $40.98 | 166,478 |
2019-07-30 | $44.96 | $44.96 | $44.71 | $44.82 | $41.22 | 22,475 |
2019-07-29 | $45.31 | $45.31 | $45.08 | $45.23 | $41.60 | 39,045 |
2019-07-26 | $45.22 | $45.34 | $45.18 | $45.29 | $41.66 | 21,406 |
2019-07-25 | $45.38 | $45.38 | $45.07 | $45.22 | $41.59 | 59,427 |
2019-07-24 | $45.25 | $45.48 | $45.25 | $45.42 | $41.78 | 22,230 |
2019-07-23 | $45.31 | $45.43 | $45.25 | $45.29 | $41.66 | 24,602 |
2019-07-22 | $45.34 | $45.51 | $45.34 | $45.38 | $41.74 | 16,200 |
2019-07-19 | $45.56 | $45.62 | $45.28 | $45.28 | $41.65 | 41,600 |
2019-07-18 | $45.30 | $45.73 | $45.30 | $45.67 | $42.01 | 17,230 |
2019-07-17 | $45.34 | $45.46 | $45.33 | $45.40 | $41.76 | 18,391 |
2019-07-16 | $45.53 | $45.61 | $45.42 | $45.42 | $41.78 | 18,208 |
2019-07-15 | $45.52 | $45.61 | $45.44 | $45.61 | $41.95 | 115,893 |
2019-07-12 | $45.41 | $45.54 | $45.31 | $45.45 | $41.80 | 22,267 |
2019-07-11 | $45.65 | $45.65 | $45.33 | $45.42 | $41.78 | 50,222 |
2019-07-10 | $45.37 | $45.57 | $45.37 | $45.48 | $41.83 | 41,117 |
2019-07-09 | $44.80 | $45.09 | $44.80 | $45.07 | $41.45 | 44,397 |
2019-07-08 | $44.95 | $45.15 | $44.95 | $45.10 | $41.48 | 29,286 |
2019-07-05 | $45.14 | $45.23 | $44.92 | $45.18 | $41.55 | 42,218 |
2019-07-03 | $45.21 | $45.32 | $45.20 | $45.29 | $41.66 | 112,830 |
2019-07-02 | $45.25 | $45.25 | $45.12 | $45.20 | $41.57 | 26,803 |
2019-07-01 | $45.31 | $45.40 | $45.02 | $45.17 | $41.55 | 39,151 |
2019-06-28 | $44.64 | $44.75 | $44.62 | $44.70 | $41.11 | 31,679 |
2019-06-27 | $44.50 | $44.66 | $44.49 | $44.66 | $41.08 | 20,469 |
2019-06-26 | $44.19 | $44.50 | $44.19 | $44.33 | $40.77 | 36,261 |
2019-06-25 | $44.25 | $44.35 | $43.99 | $44.06 | $40.52 | 42,442 |
2019-06-24 | $44.34 | $44.44 | $44.22 | $44.40 | $40.84 | 671,378 |
2019-06-21 | $44.58 | $44.83 | $44.58 | $44.72 | $40.75 | 179,241 |
2019-06-20 | $44.84 | $45.01 | $44.61 | $44.76 | $40.78 | 36,368 |
2019-06-19 | $43.92 | $44.36 | $43.92 | $44.22 | $40.29 | 94,731 |
2019-06-18 | $43.57 | $44.04 | $43.57 | $43.94 | $40.04 | 28,057 |
2019-06-17 | $43.20 | $43.35 | $43.20 | $43.22 | $39.38 | 24,789 |
2019-06-14 | $43.49 | $43.49 | $43.17 | $43.17 | $39.33 | 16,762 |
2019-06-13 | $43.65 | $43.67 | $43.46 | $43.49 | $39.63 | 33,592 |
2019-06-12 | $43.57 | $43.63 | $43.40 | $43.43 | $39.57 | 51,896 |
2019-06-11 | $43.94 | $43.94 | $43.68 | $43.76 | $39.87 | 37,145 |
2019-06-10 | $43.49 | $43.65 | $43.49 | $43.56 | $39.69 | 22,580 |
2019-06-07 | $43.29 | $43.69 | $43.29 | $43.40 | $39.54 | 20,383 |
2019-06-06 | $42.96 | $43.16 | $42.96 | $43.12 | $39.29 | 18,542 |
2019-06-05 | $43.31 | $43.37 | $43.06 | $43.23 | $39.39 | 66,543 |
2019-06-04 | $43.00 | $43.37 | $43.00 | $43.30 | $39.45 | 56,132 |
2019-06-03 | $43.18 | $43.30 | $43.05 | $43.11 | $39.28 | 82,309 |
2019-05-31 | $42.81 | $43.16 | $42.76 | $43.16 | $39.32 | 140,424 |
2019-05-30 | $42.56 | $42.93 | $42.56 | $42.87 | $39.06 | 92,470 |
2019-05-29 | $42.34 | $42.63 | $42.32 | $42.58 | $38.80 | 17,915 |
2019-05-28 | $42.45 | $42.62 | $42.28 | $42.34 | $38.58 | 84,138 |
2019-05-24 | $42.23 | $42.23 | $41.98 | $42.01 | $38.28 | 38,548 |
2019-05-23 | $41.91 | $41.94 | $41.70 | $41.81 | $38.09 | 52,858 |
2019-05-22 | $42.44 | $42.44 | $42.32 | $42.35 | $38.59 | 18,895 |
2019-05-21 | $42.18 | $42.42 | $42.13 | $42.37 | $38.60 | 30,836 |
2019-05-20 | $41.75 | $41.93 | $41.75 | $41.82 | $38.10 | 18,712 |
2019-05-17 | $41.87 | $42.17 | $41.78 | $41.87 | $38.15 | 170,918 |
2019-05-16 | $42.75 | $42.89 | $42.56 | $42.62 | $38.83 | 22,653 |
2019-05-15 | $42.47 | $42.95 | $42.47 | $42.85 | $39.04 | 18,774 |
2019-05-14 | $42.63 | $42.82 | $42.63 | $42.66 | $38.87 | 23,895 |
2019-05-13 | $42.49 | $42.49 | $42.04 | $42.20 | $38.45 | 98,304 |
2019-05-10 | $43.45 | $43.80 | $43.12 | $43.70 | $39.82 | 38,895 |
2019-05-09 | $43.13 | $43.51 | $42.90 | $43.39 | $39.53 | 24,223 |
2019-05-08 | $44.04 | $44.14 | $43.84 | $43.86 | $39.96 | 35,091 |
2019-05-07 | $44.27 | $44.27 | $43.77 | $43.98 | $40.07 | 35,386 |
2019-05-06 | $44.10 | $44.56 | $44.07 | $44.50 | $40.55 | 121,580 |
2019-05-03 | $45.14 | $45.44 | $45.14 | $45.32 | $41.29 | 64,603 |
2019-05-02 | $44.72 | $44.94 | $44.62 | $44.89 | $40.90 | 20,972 |
2019-05-01 | $45.11 | $45.31 | $44.72 | $44.74 | $40.76 | 20,773 |
2019-04-30 | $44.95 | $45.10 | $44.77 | $45.03 | $41.03 | 35,293 |
2019-04-29 | $45.07 | $45.07 | $44.93 | $45.02 | $41.02 | 24,465 |
2019-04-26 | $45.08 | $45.28 | $45.02 | $45.16 | $41.15 | 46,284 |
2019-04-25 | $44.96 | $45.14 | $44.86 | $45.09 | $41.08 | 53,348 |
2019-04-24 | $45.28 | $45.28 | $45.02 | $45.16 | $41.15 | 80,431 |
2019-04-23 | $45.43 | $45.55 | $45.33 | $45.53 | $41.48 | 30,117 |
2019-04-22 | $45.43 | $45.60 | $45.41 | $45.52 | $41.48 | 52,130 |
2019-04-18 | $45.53 | $45.65 | $45.42 | $45.59 | $41.54 | 33,185 |
2019-04-17 | $45.82 | $45.85 | $45.64 | $45.69 | $41.63 | 35,490 |
2019-04-16 | $45.58 | $45.66 | $45.46 | $45.60 | $41.55 | 23,278 |
2019-04-15 | $45.44 | $45.44 | $45.26 | $45.44 | $41.40 | 41,255 |
2019-04-12 | $45.57 | $45.57 | $45.34 | $45.40 | $41.37 | 41,763 |
2019-04-11 | $45.44 | $45.44 | $45.21 | $45.30 | $41.27 | 52,589 |
2019-04-10 | $45.64 | $45.75 | $45.55 | $45.72 | $41.66 | 33,007 |
2019-04-09 | $45.75 | $45.76 | $45.48 | $45.53 | $41.48 | 26,984 |
2019-04-08 | $45.47 | $45.68 | $45.44 | $45.65 | $41.59 | 50,541 |
2019-04-05 | $45.47 | $45.70 | $45.47 | $45.63 | $41.58 | 38,604 |
2019-04-04 | $45.22 | $45.51 | $45.21 | $45.44 | $41.40 | 40,269 |
2019-04-03 | $45.34 | $45.53 | $45.22 | $45.31 | $41.28 | 97,648 |
2019-04-02 | $45.25 | $45.25 | $44.91 | $45.10 | $41.09 | 49,559 |
2019-04-01 | $45.00 | $45.21 | $44.93 | $45.18 | $41.17 | 40,403 |
2019-03-29 | $44.70 | $44.70 | $44.49 | $44.57 | $40.61 | 33,128 |
2019-03-28 | $44.04 | $44.30 | $43.97 | $44.30 | $40.36 | 31,497 |
2019-03-27 | $44.28 | $44.38 | $43.92 | $44.05 | $40.14 | 26,216 |
2019-03-26 | $44.47 | $44.51 | $44.31 | $44.41 | $40.46 | 100,905 |
2019-03-25 | $44.07 | $44.38 | $44.07 | $44.21 | $40.28 | 55,456 |
2019-03-22 | $44.79 | $44.79 | $44.08 | $44.10 | $40.18 | 38,300 |
2019-03-21 | $45.23 | $45.33 | $45.04 | $45.33 | $41.30 | 33,334 |
2019-03-20 | $45.00 | $45.58 | $44.79 | $45.20 | $41.18 | 47,536 |
2019-03-19 | $45.12 | $45.23 | $44.98 | $45.02 | $41.02 | 69,217 |
2019-03-18 | $44.93 | $45.18 | $44.93 | $45.18 | $41.17 | 44,783 |
2019-03-15 | $44.71 | $44.87 | $44.70 | $44.86 | $40.87 | 31,896 |
2019-03-14 | $44.41 | $44.43 | $44.33 | $44.35 | $40.41 | 40,049 |
2019-03-13 | $44.58 | $44.62 | $44.45 | $44.59 | $40.63 | 36,710 |
2019-03-12 | $44.44 | $44.52 | $44.35 | $44.37 | $40.43 | 77,908 |
2019-03-11 | $44.08 | $44.40 | $44.08 | $44.36 | $40.42 | 67,745 |
2019-03-08 | $43.57 | $43.85 | $43.57 | $43.81 | $39.92 | 34,381 |
2019-03-07 | $44.23 | $44.23 | $43.69 | $43.74 | $39.85 | 52,881 |
2019-03-06 | $44.73 | $44.73 | $44.37 | $44.43 | $40.48 | 40,491 |
2019-03-05 | $44.40 | $44.71 | $44.40 | $44.59 | $40.63 | 31,581 |
2019-03-04 | $44.37 | $44.37 | $43.87 | $44.20 | $40.27 | 48,280 |
2019-03-01 | $44.14 | $44.26 | $43.99 | $44.13 | $40.21 | 29,256 |
2019-02-28 | $44.18 | $44.18 | $43.90 | $43.95 | $40.04 | 93,325 |
2019-02-27 | $44.24 | $44.35 | $44.10 | $44.25 | $40.32 | 24,954 |
2019-02-26 | $44.41 | $44.57 | $44.36 | $44.44 | $40.49 | 63,139 |
2019-02-25 | $44.62 | $44.81 | $44.57 | $44.64 | $40.67 | 72,970 |
2019-02-22 | $44.14 | $44.36 | $44.14 | $44.26 | $40.33 | 13,797 |
2019-02-21 | $44.13 | $44.13 | $43.80 | $44.00 | $40.09 | 31,659 |
2019-02-20 | $44.21 | $44.32 | $43.98 | $44.09 | $40.17 | 84,557 |
2019-02-19 | $43.59 | $44.12 | $43.59 | $44.02 | $40.11 | 31,028 |
2019-02-15 | $43.56 | $43.65 | $43.44 | $43.65 | $39.77 | 28,835 |
2019-02-14 | $43.20 | $43.66 | $43.17 | $43.55 | $39.68 | 35,526 |
2019-02-13 | $43.79 | $43.79 | $43.29 | $43.36 | $39.51 | 139,154 |
2019-02-12 | $43.53 | $43.89 | $43.53 | $43.74 | $39.85 | 53,704 |
2019-02-11 | $43.75 | $43.75 | $43.42 | $43.45 | $39.59 | 34,274 |
2019-02-08 | $43.68 | $43.87 | $43.54 | $43.78 | $39.89 | 48,845 |
2019-02-07 | $43.98 | $44.10 | $43.59 | $43.89 | $39.99 | 66,440 |
2019-02-06 | $44.47 | $44.50 | $44.16 | $44.22 | $40.29 | 79,619 |
2019-02-05 | $44.21 | $44.64 | $44.21 | $44.61 | $40.65 | 222,735 |
2019-02-04 | $43.91 | $44.29 | $43.91 | $44.21 | $40.28 | 33,376 |
2019-02-01 | $43.99 | $44.16 | $43.95 | $44.00 | $40.09 | 107,637 |
2019-01-31 | $43.97 | $44.31 | $43.97 | $44.31 | $40.37 | 111,472 |
2019-01-30 | $43.30 | $43.87 | $43.13 | $43.81 | $39.92 | 93,359 |
2019-01-29 | $43.11 | $43.26 | $43.01 | $43.04 | $39.22 | 150,991 |
2019-01-28 | $43.05 | $43.19 | $42.92 | $43.12 | $39.29 | 59,271 |
2019-01-25 | $43.33 | $43.59 | $43.33 | $43.44 | $39.58 | 251,986 |
2019-01-24 | $42.93 | $43.22 | $42.89 | $43.20 | $39.36 | 92,007 |
2019-01-23 | $42.81 | $42.93 | $42.58 | $42.93 | $39.12 | 83,166 |
2019-01-22 | $42.48 | $42.55 | $42.15 | $42.30 | $38.54 | 46,727 |
2019-01-18 | $42.97 | $43.01 | $42.77 | $42.90 | $39.09 | 206,416 |
2019-01-17 | $42.45 | $42.97 | $42.45 | $42.85 | $39.04 | 62,621 |
2019-01-16 | $42.63 | $42.99 | $42.63 | $42.86 | $39.05 | 106,811 |
2019-01-15 | $42.34 | $42.59 | $42.34 | $42.45 | $38.68 | 171,494 |
2019-01-14 | $42.14 | $42.41 | $42.05 | $42.20 | $38.45 | 43,955 |
2019-01-11 | $42.27 | $42.53 | $42.19 | $42.51 | $38.73 | 59,957 |
2019-01-10 | $42.36 | $42.71 | $42.19 | $42.71 | $38.91 | 109,564 |
2019-01-09 | $42.22 | $42.54 | $42.12 | $42.36 | $38.60 | 69,991 |
2019-01-08 | $41.92 | $42.05 | $41.70 | $41.94 | $38.21 | 72,279 |
2019-01-07 | $41.85 | $41.97 | $41.73 | $41.87 | $38.15 | 67,024 |
2019-01-04 | $41.23 | $41.97 | $41.10 | $41.73 | $38.02 | 124,254 |
2019-01-03 | $40.84 | $40.96 | $40.60 | $40.85 | $37.22 | 93,850 |
2019-01-02 | $40.67 | $41.34 | $40.67 | $41.33 | $37.66 | 47,384 |
2018-12-31 | $41.27 | $41.27 | $40.81 | $40.97 | $37.33 | 176,183 |
2018-12-28 | $40.84 | $41.19 | $40.72 | $40.93 | $37.29 | 147,372 |
2018-12-27 | $40.10 | $40.76 | $40.05 | $40.74 | $37.12 | 332,520 |
2018-12-26 | $40.06 | $40.56 | $39.94 | $40.56 | $36.96 | 201,178 |
2018-12-24 | $40.35 | $40.58 | $40.07 | $40.07 | $36.51 | 63,953 |
2018-12-21 | $41.78 | $41.78 | $41.07 | $41.15 | $36.68 | 115,578 |
2018-12-20 | $41.83 | $42.00 | $41.44 | $41.72 | $37.19 | 324,560 |
2018-12-19 | $42.11 | $42.48 | $41.21 | $41.40 | $36.90 | 153,771 |
2018-12-18 | $41.89 | $42.23 | $41.89 | $42.00 | $37.44 | 105,838 |
2018-12-17 | $42.14 | $42.27 | $41.63 | $41.80 | $37.26 | 76,551 |
2018-12-14 | $42.29 | $42.53 | $42.22 | $42.25 | $37.66 | 145,584 |
2018-12-13 | $42.74 | $42.84 | $42.60 | $42.70 | $38.06 | 89,098 |
2018-12-12 | $42.58 | $42.98 | $42.58 | $42.74 | $38.10 | 109,100 |
2018-12-11 | $42.35 | $42.35 | $41.80 | $42.08 | $37.51 | 58,353 |
2018-12-10 | $41.81 | $41.97 | $41.29 | $41.73 | $37.19 | 76,105 |
2018-12-07 | $42.68 | $43.02 | $41.96 | $42.09 | $37.52 | 65,413 |
2018-12-06 | $42.13 | $42.80 | $42.00 | $42.76 | $38.11 | 137,413 |
2018-12-04 | $44.08 | $44.08 | $43.09 | $43.19 | $38.50 | 58,081 |
2018-12-03 | $44.00 | $44.18 | $43.79 | $44.00 | $39.22 | 39,235 |
2018-11-30 | $43.24 | $43.33 | $43.04 | $43.31 | $38.60 | 276,174 |
2018-11-29 | $43.18 | $43.54 | $43.08 | $43.34 | $38.63 | 30,873 |
2018-11-28 | $42.55 | $43.47 | $42.51 | $43.41 | $38.69 | 40,024 |
2018-11-27 | $42.15 | $42.57 | $42.14 | $42.56 | $37.93 | 33,424 |
2018-11-26 | $42.40 | $42.47 | $42.19 | $42.32 | $37.72 | 38,738 |
2018-11-23 | $42.18 | $42.24 | $42.08 | $42.08 | $37.51 | 13,378 |
2018-11-21 | $42.65 | $42.86 | $42.54 | $42.57 | $37.94 | 60,454 |
2018-11-20 | $42.04 | $42.16 | $41.72 | $41.87 | $37.32 | 81,827 |
2018-11-19 | $42.76 | $42.83 | $42.44 | $42.52 | $37.90 | 34,903 |
2018-11-16 | $42.62 | $43.15 | $42.58 | $43.06 | $38.38 | 93,235 |
2018-11-15 | $42.29 | $43.08 | $42.25 | $42.92 | $38.26 | 47,834 |
2018-11-14 | $42.20 | $42.50 | $41.86 | $42.16 | $37.58 | 49,052 |
2018-11-13 | $41.95 | $42.37 | $41.86 | $42.07 | $37.50 | 37,017 |
2018-11-12 | $42.12 | $42.15 | $41.58 | $41.68 | $37.15 | 53,110 |
2018-11-09 | $42.36 | $42.42 | $42.02 | $42.30 | $37.70 | 39,057 |
2018-11-08 | $43.12 | $43.14 | $42.63 | $42.71 | $38.07 | 55,088 |
2018-11-07 | $43.23 | $43.64 | $43.13 | $43.63 | $38.89 | 181,640 |
2018-11-06 | $42.73 | $42.76 | $42.54 | $42.70 | $38.06 | 50,789 |
2018-11-05 | $42.56 | $43.03 | $42.56 | $43.03 | $38.35 | 295,758 |
2018-11-02 | $42.83 | $42.93 | $42.28 | $42.65 | $38.01 | 142,948 |
2018-11-01 | $41.85 | $42.64 | $41.73 | $42.64 | $38.01 | 115,439 |
2018-10-31 | $41.06 | $41.27 | $40.95 | $41.17 | $36.70 | 105,299 |
2018-10-30 | $40.39 | $40.81 | $40.28 | $40.81 | $36.37 | 34,394 |
2018-10-29 | $40.96 | $40.96 | $39.73 | $40.12 | $35.76 | 81,262 |
2018-10-26 | $40.42 | $40.95 | $40.24 | $40.68 | $36.26 | 63,893 |
2018-10-25 | $40.65 | $41.10 | $40.62 | $40.78 | $36.35 | 76,951 |
2018-10-24 | $41.28 | $41.40 | $40.43 | $40.43 | $36.04 | 53,112 |
2018-10-23 | $41.03 | $41.57 | $40.77 | $41.44 | $36.94 | 57,773 |
2018-10-22 | $42.24 | $42.24 | $41.65 | $41.77 | $37.23 | 32,697 |
2018-10-19 | $41.69 | $41.94 | $41.47 | $41.51 | $37.00 | 102,550 |
2018-10-18 | $41.96 | $41.96 | $41.21 | $41.36 | $36.86 | 54,620 |
2018-10-17 | $42.28 | $42.34 | $42.02 | $42.18 | $37.60 | 35,965 |
2018-10-16 | $42.27 | $42.69 | $42.20 | $42.63 | $38.00 | 43,518 |
2018-10-15 | $41.92 | $42.08 | $41.84 | $41.85 | $37.30 | 82,700 |
2018-10-12 | $41.97 | $42.01 | $41.44 | $41.83 | $37.28 | 127,801 |
2018-10-11 | $41.30 | $41.58 | $40.69 | $40.99 | $36.54 | 99,523 |
2018-10-10 | $42.57 | $42.59 | $41.61 | $41.68 | $37.15 | 86,514 |
2018-10-09 | $42.64 | $42.80 | $42.45 | $42.61 | $37.98 | 58,137 |
2018-10-08 | $42.71 | $43.04 | $42.65 | $42.98 | $38.31 | 47,317 |
2018-10-05 | $43.27 | $43.27 | $42.62 | $42.88 | $38.22 | 112,930 |
2018-10-04 | $43.99 | $43.99 | $43.33 | $43.49 | $38.76 | 71,889 |
2018-10-03 | $44.59 | $44.63 | $44.17 | $44.31 | $39.49 | 166,290 |
2018-10-02 | $44.46 | $44.76 | $44.46 | $44.58 | $39.74 | 53,742 |
2018-10-01 | $45.02 | $45.05 | $44.82 | $44.94 | $40.06 | 38,799 |
2018-09-28 | $44.90 | $45.03 | $44.68 | $44.79 | $39.92 | 152,774 |
2018-09-27 | $45.10 | $45.19 | $44.94 | $45.11 | $40.21 | 36,732 |
2018-09-26 | $45.03 | $45.25 | $44.99 | $45.07 | $40.17 | 26,129 |
2018-09-25 | $44.97 | $45.05 | $44.86 | $45.03 | $40.14 | 35,631 |
2018-09-24 | $45.00 | $45.03 | $44.84 | $44.90 | $40.02 | 36,005 |
2018-09-21 | $45.45 | $45.55 | $45.32 | $45.44 | $40.50 | 36,282 |
2018-09-20 | $45.33 | $45.50 | $45.16 | $45.45 | $40.51 | 40,304 |
2018-09-19 | $45.28 | $45.29 | $45.18 | $45.21 | $40.30 | 68,200 |
2018-09-18 | $44.81 | $45.06 | $44.81 | $44.97 | $40.08 | 88,291 |
2018-09-17 | $44.82 | $44.95 | $44.73 | $44.77 | $39.90 | 33,503 |
2018-09-14 | $45.23 | $45.26 | $44.96 | $45.09 | $40.19 | 35,634 |
2018-09-13 | $44.97 | $45.18 | $44.90 | $45.01 | $40.12 | 47,211 |
2018-09-12 | $44.25 | $44.72 | $44.17 | $44.54 | $39.70 | 92,306 |
2018-09-11 | $44.12 | $44.46 | $44.10 | $44.45 | $39.62 | 52,021 |
2018-09-10 | $44.71 | $44.71 | $44.27 | $44.37 | $39.55 | 46,818 |
2018-09-07 | $45.14 | $45.29 | $44.93 | $45.06 | $40.16 | 40,751 |
2018-09-06 | $45.54 | $45.57 | $45.21 | $45.28 | $40.36 | 33,296 |
2018-09-05 | $45.50 | $45.58 | $45.35 | $45.50 | $40.56 | 70,575 |
2018-09-04 | $45.97 | $45.97 | $45.75 | $45.87 | $40.88 | 32,194 |
2018-08-31 | $46.38 | $46.85 | $46.38 | $46.74 | $41.66 | 23,238 |
2018-08-30 | $46.39 | $46.55 | $46.17 | $46.28 | $41.25 | 41,670 |
2018-08-29 | $46.71 | $47.11 | $46.71 | $47.11 | $41.99 | 25,902 |
2018-08-28 | $47.24 | $47.24 | $46.82 | $46.90 | $41.80 | 49,922 |
2018-08-27 | $46.90 | $47.24 | $46.90 | $47.14 | $42.02 | 27,709 |
2018-08-24 | $46.50 | $46.69 | $46.40 | $46.63 | $41.56 | 45,514 |
2018-08-23 | $46.48 | $46.48 | $46.08 | $46.14 | $41.13 | 49,955 |
2018-08-22 | $46.39 | $46.65 | $46.37 | $46.56 | $41.50 | 36,343 |
2018-08-21 | $46.47 | $46.60 | $46.41 | $46.50 | $41.45 | 56,201 |
2018-08-20 | $46.05 | $46.07 | $45.81 | $46.07 | $41.06 | 49,490 |
2018-08-17 | $45.59 | $46.08 | $45.50 | $46.04 | $41.04 | 119,050 |
2018-08-16 | $46.00 | $46.02 | $45.78 | $45.80 | $40.82 | 35,583 |
2018-08-15 | $45.57 | $45.62 | $45.23 | $45.50 | $40.56 | 49,270 |
2018-08-14 | $46.44 | $46.65 | $46.39 | $46.61 | $41.54 | 63,281 |
2018-08-13 | $46.54 | $46.56 | $46.08 | $46.16 | $41.14 | 52,209 |
2018-08-10 | $47.14 | $47.24 | $47.00 | $47.08 | $41.96 | 60,578 |
2018-08-09 | $48.05 | $48.20 | $47.94 | $47.96 | $42.75 | 28,632 |
2018-08-08 | $48.14 | $48.14 | $47.88 | $48.05 | $42.83 | 32,845 |
2018-08-07 | $48.14 | $48.27 | $48.06 | $48.14 | $42.91 | 84,065 |
2018-08-06 | $47.69 | $47.74 | $47.56 | $47.62 | $42.44 | 23,518 |
2018-08-03 | $47.67 | $48.09 | $47.56 | $47.89 | $42.69 | 122,626 |
2018-08-02 | $47.67 | $47.86 | $47.56 | $47.80 | $42.61 | 28,798 |
2018-08-01 | $48.46 | $48.46 | $48.17 | $48.26 | $43.02 | 38,144 |
2018-07-31 | $48.10 | $48.44 | $48.10 | $48.30 | $43.05 | 35,962 |
2018-07-30 | $48.29 | $48.29 | $48.05 | $48.18 | $42.94 | 256,176 |
2018-07-27 | $48.45 | $48.50 | $48.18 | $48.37 | $43.11 | 31,863 |
2018-07-26 | $48.17 | $48.32 | $48.12 | $48.17 | $42.93 | 33,233 |
2018-07-25 | $48.11 | $48.48 | $48.11 | $48.43 | $43.17 | 43,937 |
2018-07-24 | $47.88 | $48.15 | $47.83 | $47.89 | $42.69 | 16,745 |
2018-07-23 | $47.39 | $47.39 | $47.18 | $47.26 | $42.12 | 20,523 |
2018-07-20 | $47.49 | $47.65 | $47.44 | $47.56 | $42.39 | 27,873 |
2018-07-19 | $47.01 | $47.30 | $46.86 | $47.14 | $42.02 | 27,050 |
2018-07-18 | $47.44 | $47.69 | $47.38 | $47.64 | $42.46 | 17,992 |
2018-07-17 | $47.26 | $47.73 | $47.26 | $47.66 | $42.48 | 30,858 |
2018-07-16 | $47.38 | $47.40 | $47.22 | $47.30 | $42.16 | 17,509 |
2018-07-13 | $47.68 | $47.72 | $47.48 | $47.62 | $42.44 | 19,787 |
2018-07-12 | $47.53 | $47.72 | $47.47 | $47.65 | $42.47 | 31,444 |
2018-07-11 | $47.08 | $47.23 | $46.84 | $46.97 | $41.87 | 22,592 |
2018-07-10 | $47.42 | $47.56 | $47.32 | $47.56 | $42.39 | 14,714 |
2018-07-09 | $47.26 | $47.50 | $47.17 | $47.45 | $42.29 | 27,359 |
2018-07-06 | $46.65 | $46.99 | $46.64 | $46.95 | $41.85 | 32,955 |
2018-07-05 | $46.65 | $46.65 | $46.32 | $46.53 | $41.47 | 71,788 |
2018-07-03 | $47.09 | $47.13 | $46.89 | $46.92 | $41.82 | 16,208 |
2018-07-02 | $46.83 | $47.04 | $46.77 | $47.03 | $41.92 | 50,770 |
2018-06-29 | $47.28 | $47.45 | $47.28 | $47.45 | $42.29 | 27,412 |
2018-06-28 | $46.35 | $46.74 | $46.35 | $46.69 | $41.62 | 58,197 |
2018-06-27 | $47.28 | $47.36 | $46.63 | $46.64 | $41.57 | 64,577 |
2018-06-26 | $47.53 | $47.67 | $47.39 | $47.44 | $42.28 | 39,774 |
2018-06-25 | $47.84 | $47.84 | $47.32 | $47.64 | $42.46 | 32,617 |
2018-06-22 | $48.32 | $48.37 | $48.09 | $48.14 | $42.91 | 34,827 |
2018-06-21 | $48.43 | $48.43 | $47.99 | $48.01 | $42.79 | 37,282 |
2018-06-20 | $48.88 | $48.88 | $48.51 | $48.60 | $43.32 | 26,308 |
2018-06-19 | $48.23 | $48.60 | $48.16 | $48.60 | $43.32 | 47,809 |
2018-06-18 | $49.01 | $49.01 | $48.70 | $48.98 | $43.66 | 61,931 |
2018-06-15 | $49.53 | $49.53 | $49.25 | $49.48 | $44.10 | 56,908 |
2018-06-14 | $50.46 | $50.59 | $50.16 | $50.25 | $44.39 | 20,009 |
2018-06-13 | $50.73 | $50.73 | $50.22 | $50.32 | $44.45 | 26,733 |
2018-06-12 | $50.92 | $50.95 | $50.59 | $50.72 | $44.81 | 101,140 |
2018-06-11 | $50.85 | $51.04 | $50.85 | $50.91 | $44.97 | 24,340 |
2018-06-08 | $50.64 | $50.97 | $50.60 | $50.90 | $44.97 | 33,803 |
2018-06-07 | $51.13 | $51.16 | $50.41 | $50.66 | $44.75 | 87,560 |
2018-06-06 | $51.04 | $51.38 | $51.04 | $51.35 | $45.36 | 52,561 |
2018-06-05 | $50.71 | $50.74 | $50.48 | $50.65 | $44.74 | 133,498 |
2018-06-04 | $51.01 | $51.10 | $50.91 | $50.99 | $45.05 | 44,768 |
2018-06-01 | $50.69 | $50.89 | $50.68 | $50.78 | $44.86 | 182,778 |
2018-05-31 | $50.71 | $50.76 | $50.54 | $50.55 | $44.66 | 63,337 |
2018-05-30 | $50.32 | $50.70 | $50.22 | $50.70 | $44.79 | 61,476 |
2018-05-29 | $50.26 | $50.44 | $49.76 | $49.95 | $44.13 | 47,393 |
2018-05-25 | $50.50 | $50.81 | $50.50 | $50.73 | $44.82 | 21,123 |
2018-05-24 | $50.68 | $50.68 | $50.14 | $50.63 | $44.73 | 22,095 |
2018-05-23 | $50.24 | $50.77 | $50.20 | $50.77 | $44.85 | 91,220 |
2018-05-22 | $50.57 | $50.78 | $50.57 | $50.60 | $44.70 | 23,691 |
2018-05-21 | $50.49 | $50.53 | $50.32 | $50.47 | $44.59 | 22,554 |
2018-05-18 | $50.16 | $50.17 | $50.01 | $50.10 | $44.26 | 23,820 |
2018-05-17 | $50.55 | $50.70 | $50.30 | $50.44 | $44.56 | 30,168 |
2018-05-16 | $50.58 | $50.83 | $50.50 | $50.74 | $44.82 | 71,447 |
2018-05-15 | $50.22 | $50.35 | $50.10 | $50.25 | $44.39 | 34,744 |
2018-05-14 | $51.06 | $51.09 | $50.78 | $50.81 | $44.89 | 42,375 |
2018-05-11 | $51.11 | $51.13 | $50.79 | $50.93 | $44.99 | 15,502 |
2018-05-10 | $50.69 | $51.13 | $50.69 | $51.08 | $45.12 | 42,574 |
2018-05-09 | $50.49 | $50.55 | $50.12 | $50.38 | $44.51 | 80,895 |
2018-05-08 | $50.37 | $50.52 | $50.24 | $50.45 | $44.57 | 34,426 |
2018-05-07 | $50.61 | $50.68 | $50.43 | $50.56 | $44.67 | 33,370 |
2018-05-04 | $50.29 | $50.98 | $50.29 | $50.83 | $44.90 | 56,469 |
2018-05-03 | $50.77 | $50.84 | $50.24 | $50.55 | $44.66 | 211,443 |
2018-05-02 | $51.25 | $51.25 | $50.78 | $50.89 | $44.96 | 73,717 |
2018-05-01 | $50.70 | $50.78 | $50.21 | $50.75 | $44.83 | 65,299 |
2018-04-30 | $51.36 | $51.50 | $51.11 | $51.12 | $45.16 | 56,382 |
2018-04-27 | $51.31 | $51.32 | $51.04 | $51.28 | $45.30 | 21,014 |
2018-04-26 | $50.81 | $51.12 | $50.81 | $51.11 | $45.15 | 72,881 |
2018-04-25 | $51.03 | $51.03 | $50.68 | $51.03 | $45.08 | 45,778 |
2018-04-24 | $51.74 | $51.74 | $51.01 | $51.18 | $45.21 | 70,119 |
2018-04-23 | $51.75 | $51.82 | $51.46 | $51.55 | $45.54 | 32,078 |
2018-04-20 | $52.16 | $52.16 | $51.76 | $51.88 | $45.83 | 35,751 |
2018-04-19 | $52.80 | $52.80 | $52.32 | $52.44 | $46.33 | 49,298 |
2018-04-18 | $52.44 | $52.73 | $52.39 | $52.67 | $46.53 | 89,561 |
2018-04-17 | $52.22 | $52.49 | $52.16 | $52.41 | $46.30 | 23,698 |
2018-04-16 | $52.57 | $52.66 | $52.45 | $52.62 | $46.48 | 16,055 |
2018-04-13 | $52.64 | $52.69 | $52.37 | $52.60 | $46.47 | 77,260 |
2018-04-12 | $52.61 | $52.72 | $52.53 | $52.63 | $46.49 | 24,960 |
2018-04-11 | $52.21 | $52.73 | $52.21 | $52.60 | $46.47 | 18,320 |
2018-04-10 | $52.38 | $52.53 | $52.13 | $52.50 | $46.38 | 27,763 |
2018-04-09 | $52.20 | $52.34 | $51.94 | $51.94 | $45.88 | 27,225 |
2018-04-06 | $52.36 | $52.57 | $51.67 | $51.87 | $45.82 | 30,120 |
2018-04-05 | $52.57 | $52.68 | $52.33 | $52.55 | $46.42 | 25,183 |
2018-04-04 | $51.28 | $52.33 | $51.21 | $52.32 | $46.22 | 87,120 |
2018-04-03 | $52.13 | $52.32 | $51.91 | $52.32 | $46.22 | 72,721 |
2018-04-02 | $52.38 | $52.49 | $51.30 | $51.68 | $45.65 | 204,231 |
2018-03-29 | $52.05 | $52.70 | $52.00 | $52.49 | $46.37 | 61,545 |
2018-03-28 | $51.86 | $51.96 | $51.52 | $51.69 | $45.66 | 28,533 |
2018-03-27 | $52.53 | $52.55 | $51.66 | $51.82 | $45.78 | 35,375 |
2018-03-26 | $52.07 | $52.39 | $51.66 | $52.32 | $46.22 | 43,833 |
2018-03-23 | $51.83 | $51.83 | $50.98 | $51.00 | $45.05 | 26,709 |
2018-03-22 | $52.14 | $52.31 | $51.69 | $51.75 | $45.72 | 24,645 |
2018-03-21 | $52.57 | $53.08 | $52.56 | $52.96 | $46.79 | 25,719 |
2018-03-20 | $52.64 | $52.68 | $52.49 | $52.58 | $46.45 | 17,659 |
2018-03-19 | $52.65 | $52.66 | $52.10 | $52.38 | $46.27 | 34,831 |
2018-03-16 | $52.67 | $52.89 | $52.67 | $52.74 | $46.59 | 25,434 |
2018-03-15 | $53.19 | $53.20 | $52.82 | $53.00 | $46.82 | 28,386 |
2018-03-14 | $53.13 | $53.26 | $52.76 | $52.97 | $46.79 | 30,484 |
2018-03-13 | $53.19 | $53.33 | $52.70 | $52.85 | $46.69 | 33,265 |
2018-03-12 | $53.11 | $53.18 | $52.93 | $53.12 | $46.93 | 22,582 |
2018-03-09 | $52.65 | $53.29 | $52.55 | $53.29 | $47.08 | 55,431 |
2018-03-08 | $52.40 | $52.69 | $52.35 | $52.55 | $46.42 | 40,622 |
2018-03-07 | $52.19 | $52.51 | $52.13 | $52.49 | $46.37 | 29,626 |
2018-03-06 | $52.77 | $52.80 | $52.41 | $52.64 | $46.50 | 33,432 |
2018-03-05 | $51.91 | $52.74 | $51.91 | $52.63 | $46.49 | 105,050 |
2018-03-02 | $52.08 | $52.70 | $51.86 | $52.60 | $46.47 | 39,082 |
2018-03-01 | $52.66 | $53.02 | $52.10 | $52.43 | $46.32 | 131,750 |
2018-02-28 | $52.79 | $52.87 | $52.27 | $52.27 | $46.18 | 60,268 |
2018-02-27 | $53.16 | $53.21 | $52.52 | $52.56 | $46.43 | 133,154 |
2018-02-26 | $53.40 | $53.68 | $53.24 | $53.68 | $47.42 | 34,978 |
2018-02-23 | $53.02 | $53.36 | $52.95 | $53.32 | $47.10 | 49,886 |
2018-02-22 | $52.49 | $52.89 | $52.44 | $52.50 | $46.38 | 26,297 |
2018-02-21 | $52.78 | $53.31 | $52.44 | $52.46 | $46.34 | 42,813 |
2018-02-20 | $52.50 | $52.75 | $52.47 | $52.67 | $46.53 | 71,265 |
2018-02-16 | $52.88 | $53.41 | $52.88 | $53.09 | $46.90 | 28,136 |
2018-02-15 | $53.02 | $53.26 | $52.53 | $53.24 | $47.03 | 51,926 |
2018-02-14 | $51.32 | $52.79 | $51.32 | $52.69 | $46.55 | 103,292 |
2018-02-13 | $51.43 | $51.72 | $51.35 | $51.62 | $45.60 | 27,344 |
2018-02-12 | $51.24 | $51.72 | $50.99 | $51.35 | $45.36 | 57,742 |
2018-02-09 | $51.02 | $51.10 | $49.64 | $50.64 | $44.74 | 202,824 |
2018-02-08 | $51.83 | $51.83 | $50.04 | $50.07 | $44.23 | 74,696 |
2018-02-07 | $51.90 | $52.47 | $51.51 | $51.51 | $45.50 | 55,230 |
2018-02-06 | $51.15 | $52.72 | $50.89 | $52.38 | $46.27 | 129,808 |
2018-02-05 | $53.02 | $53.33 | $51.54 | $51.59 | $45.58 | 139,340 |
2018-02-02 | $53.90 | $53.90 | $53.10 | $53.11 | $46.92 | 79,269 |
2018-02-01 | $54.49 | $54.65 | $54.32 | $54.46 | $48.11 | 239,269 |
2018-01-31 | $54.88 | $54.97 | $54.49 | $54.73 | $48.35 | 90,485 |
2018-01-30 | $54.79 | $54.79 | $54.43 | $54.56 | $48.20 | 49,455 |
2018-01-29 | $55.26 | $55.35 | $55.15 | $55.18 | $48.75 | 46,610 |
2018-01-26 | $55.59 | $55.81 | $55.45 | $55.78 | $49.28 | 60,184 |
2018-01-25 | $55.60 | $55.78 | $55.24 | $55.45 | $48.99 | 52,710 |
2018-01-24 | $55.42 | $55.62 | $55.26 | $55.46 | $48.99 | 54,541 |
2018-01-23 | $54.87 | $55.00 | $54.72 | $55.00 | $48.59 | 60,743 |
2018-01-22 | $54.85 | $55.18 | $54.79 | $55.13 | $48.70 | 39,668 |
2018-01-19 | $54.39 | $54.65 | $54.33 | $54.59 | $48.23 | 84,755 |
2018-01-18 | $54.10 | $54.20 | $54.04 | $54.16 | $47.85 | 44,384 |
2018-01-17 | $54.15 | $54.48 | $54.09 | $54.24 | $47.92 | 79,580 |
2018-01-16 | $54.05 | $54.13 | $53.61 | $53.61 | $47.36 | 87,769 |
2018-01-12 | $54.04 | $54.33 | $53.89 | $54.26 | $47.93 | 47,996 |
2018-01-11 | $53.69 | $53.98 | $53.48 | $53.93 | $47.64 | 112,501 |
2018-01-10 | $53.55 | $53.56 | $53.38 | $53.48 | $47.24 | 59,939 |
2018-01-09 | $53.87 | $53.87 | $53.58 | $53.71 | $47.45 | 89,867 |
2018-01-08 | $53.78 | $53.94 | $53.64 | $53.89 | $47.61 | 94,998 |
2018-01-05 | $53.63 | $53.86 | $53.53 | $53.78 | $47.51 | 229,815 |
2018-01-04 | $53.37 | $53.54 | $53.37 | $53.39 | $47.17 | 95,051 |
2018-01-03 | $52.95 | $53.21 | $52.95 | $53.03 | $46.85 | 96,289 |
2018-01-02 | $52.44 | $52.67 | $52.40 | $52.65 | $46.51 | 118,332 |
2017-12-29 | $52.18 | $52.21 | $52.00 | $52.00 | $45.94 | 99,042 |
2017-12-28 | $51.65 | $51.70 | $51.54 | $51.58 | $45.57 | 65,722 |
2017-12-27 | $51.15 | $51.23 | $51.02 | $51.21 | $45.24 | 87,049 |
2017-12-26 | $51.01 | $51.01 | $50.82 | $50.88 | $44.95 | 76,114 |
2017-12-22 | $50.76 | $51.12 | $50.76 | $51.12 | $45.16 | 31,899 |
2017-12-21 | $50.63 | $50.81 | $50.63 | $50.74 | $44.82 | 29,579 |
2017-12-20 | $50.39 | $50.52 | $50.32 | $50.35 | $44.48 | 70,706 |
2017-12-19 | $50.30 | $50.30 | $49.92 | $50.02 | $44.19 | 44,208 |
2017-12-18 | $50.13 | $50.36 | $50.03 | $50.25 | $44.39 | 55,099 |
2017-12-15 | $49.85 | $49.92 | $49.59 | $49.87 | $44.06 | 38,382 |
2017-12-14 | $50.65 | $50.66 | $50.46 | $50.48 | $43.69 | 29,295 |
2017-12-13 | $50.49 | $50.84 | $50.49 | $50.71 | $43.88 | 49,836 |
2017-12-12 | $50.25 | $50.34 | $50.07 | $50.30 | $43.53 | 68,133 |
2017-12-11 | $50.47 | $50.53 | $50.34 | $50.52 | $43.72 | 34,332 |
2017-12-08 | $50.13 | $50.21 | $49.98 | $50.16 | $43.41 | 31,348 |
2017-12-07 | $49.60 | $49.88 | $49.57 | $49.84 | $43.13 | 87,920 |
2017-12-06 | $49.79 | $49.86 | $49.60 | $49.75 | $43.05 | 32,360 |
2017-12-05 | $50.32 | $50.55 | $50.27 | $50.48 | $43.69 | 108,451 |
2017-12-04 | $50.87 | $50.87 | $50.46 | $50.49 | $43.69 | 101,229 |
2017-12-01 | $50.86 | $50.86 | $50.47 | $50.57 | $43.76 | 134,071 |
2017-11-30 | $51.15 | $51.19 | $50.98 | $51.11 | $44.23 | 58,274 |
2017-11-29 | $51.16 | $51.16 | $50.83 | $50.96 | $44.10 | 117,111 |
2017-11-28 | $51.28 | $51.28 | $51.08 | $51.20 | $44.31 | 30,292 |
2017-11-27 | $51.20 | $51.20 | $50.92 | $50.93 | $44.07 | 23,684 |
2017-11-24 | $51.16 | $51.24 | $51.14 | $51.18 | $44.29 | 15,503 |
2017-11-22 | $51.08 | $51.18 | $51.00 | $51.13 | $44.25 | 30,214 |
2017-11-21 | $50.87 | $51.07 | $50.87 | $50.93 | $44.07 | 120,643 |
2017-11-20 | $50.50 | $50.68 | $50.50 | $50.61 | $43.80 | 16,928 |
2017-11-17 | $50.43 | $50.70 | $50.43 | $50.59 | $43.78 | 29,436 |
2017-11-16 | $50.18 | $50.50 | $50.18 | $50.42 | $43.63 | 44,483 |
2017-11-15 | $49.86 | $49.91 | $49.65 | $49.83 | $43.12 | 59,101 |
2017-11-14 | $50.17 | $50.19 | $50.01 | $50.09 | $43.35 | 17,972 |
2017-11-13 | $50.15 | $50.32 | $50.14 | $50.31 | $43.54 | 16,130 |
2017-11-10 | $50.64 | $50.64 | $50.41 | $50.42 | $43.63 | 18,975 |
2017-11-09 | $50.51 | $50.58 | $50.26 | $50.51 | $43.71 | 39,336 |
2017-11-08 | $50.91 | $50.92 | $50.78 | $50.86 | $44.01 | 18,089 |
2017-11-07 | $50.83 | $50.87 | $50.60 | $50.75 | $43.92 | 89,213 |
2017-11-06 | $51.03 | $51.10 | $50.95 | $51.10 | $44.22 | 55,501 |
2017-11-03 | $51.07 | $51.07 | $50.67 | $50.73 | $43.90 | 173,466 |
2017-11-02 | $50.93 | $51.16 | $50.93 | $51.16 | $44.27 | 27,707 |
2017-11-01 | $50.97 | $51.16 | $50.92 | $50.95 | $44.09 | 41,432 |
2017-10-31 | $50.74 | $50.91 | $50.73 | $50.89 | $44.04 | 35,291 |
2017-10-30 | $50.69 | $50.71 | $50.50 | $50.52 | $43.72 | 45,972 |
2017-10-27 | $50.57 | $50.78 | $50.35 | $50.78 | $43.95 | 26,126 |
2017-10-26 | $50.79 | $50.86 | $50.55 | $50.56 | $43.75 | 24,009 |
2017-10-25 | $50.77 | $50.89 | $50.37 | $50.66 | $43.84 | 57,016 |
2017-10-24 | $50.79 | $50.79 | $50.59 | $50.61 | $43.80 | 50,164 |
2017-10-23 | $50.73 | $50.73 | $50.48 | $50.52 | $43.72 | 21,326 |
2017-10-20 | $50.77 | $50.77 | $50.62 | $50.76 | $43.93 | 21,477 |
2017-10-19 | $50.50 | $50.58 | $50.40 | $50.58 | $43.77 | 42,580 |
2017-10-18 | $50.70 | $50.85 | $50.67 | $50.76 | $43.93 | 33,057 |
2017-10-17 | $50.74 | $50.74 | $50.58 | $50.69 | $43.87 | 52,604 |
2017-10-16 | $51.14 | $51.14 | $50.98 | $51.01 | $44.14 | 68,367 |
2017-10-13 | $50.92 | $51.12 | $50.92 | $51.04 | $44.17 | 58,755 |
2017-10-12 | $50.67 | $50.72 | $50.57 | $50.58 | $43.77 | 38,999 |
2017-10-11 | $50.42 | $50.53 | $50.30 | $50.48 | $43.69 | 144,154 |
2017-10-10 | $50.52 | $50.57 | $50.41 | $50.46 | $43.67 | 33,687 |
2017-10-09 | $50.02 | $50.08 | $49.92 | $50.03 | $43.30 | 22,657 |
2017-10-06 | $50.02 | $50.24 | $49.93 | $50.17 | $43.42 | 26,828 |
2017-10-05 | $50.20 | $50.54 | $50.20 | $50.34 | $43.56 | 59,849 |
2017-10-04 | $49.82 | $49.97 | $49.81 | $49.93 | $43.21 | 56,816 |
2017-10-03 | $49.72 | $49.96 | $49.70 | $49.90 | $43.18 | 90,272 |
2017-10-02 | $49.68 | $49.78 | $49.62 | $49.69 | $43.00 | 46,577 |
2017-09-29 | $49.48 | $49.68 | $49.45 | $49.55 | $42.88 | 99,695 |
2017-09-28 | $48.95 | $49.20 | $48.83 | $49.20 | $42.58 | 36,186 |
2017-09-27 | $49.02 | $49.06 | $48.85 | $49.00 | $42.40 | 247,220 |
2017-09-26 | $49.26 | $49.36 | $49.15 | $49.23 | $42.60 | 19,281 |
2017-09-25 | $49.52 | $49.52 | $49.05 | $49.17 | $42.55 | 18,280 |
2017-09-22 | $50.45 | $50.45 | $50.09 | $50.19 | $43.43 | 23,380 |
2017-09-21 | $50.65 | $50.74 | $50.51 | $50.60 | $43.79 | 22,785 |
2017-09-20 | $50.80 | $50.80 | $50.19 | $50.39 | $43.61 | 34,932 |
2017-09-19 | $50.72 | $50.83 | $50.57 | $50.78 | $43.95 | 22,398 |
2017-09-18 | $50.99 | $50.99 | $50.71 | $50.85 | $44.01 | 54,075 |
2017-09-15 | $50.88 | $51.05 | $50.79 | $51.00 | $44.14 | 60,277 |
2017-09-14 | $50.34 | $50.71 | $50.34 | $50.67 | $43.85 | 63,064 |
2017-09-13 | $50.48 | $50.57 | $50.41 | $50.41 | $43.62 | 40,506 |
2017-09-12 | $50.79 | $50.84 | $50.69 | $50.74 | $43.91 | 25,212 |
2017-09-11 | $50.68 | $50.84 | $50.58 | $50.81 | $43.97 | 23,528 |
2017-09-08 | $50.57 | $50.57 | $50.31 | $50.33 | $43.56 | 25,850 |
2017-09-07 | $50.50 | $50.59 | $50.39 | $50.58 | $43.77 | 42,672 |
2017-09-06 | $50.23 | $50.37 | $50.06 | $50.22 | $43.46 | 189,974 |
2017-09-05 | $50.19 | $50.28 | $49.80 | $50.00 | $43.27 | 48,774 |
2017-09-01 | $49.93 | $50.11 | $49.93 | $50.05 | $43.31 | 80,126 |
2017-08-31 | $49.57 | $49.79 | $49.49 | $49.64 | $42.96 | 35,535 |
2017-08-30 | $49.11 | $49.41 | $49.11 | $49.35 | $42.71 | 33,045 |
2017-08-29 | $48.95 | $49.27 | $48.95 | $49.21 | $42.59 | 19,803 |
2017-08-28 | $49.37 | $49.37 | $49.28 | $49.28 | $42.65 | 22,541 |
2017-08-25 | $49.08 | $49.26 | $49.06 | $49.12 | $42.51 | 23,034 |
2017-08-24 | $48.89 | $48.98 | $48.80 | $48.84 | $42.27 | 48,362 |
2017-08-23 | $48.52 | $48.81 | $48.52 | $48.77 | $42.21 | 37,608 |
2017-08-22 | $48.42 | $48.62 | $48.42 | $48.54 | $42.01 | 22,273 |
2017-08-21 | $48.22 | $48.35 | $48.20 | $48.28 | $41.78 | 19,298 |
2017-08-18 | $47.84 | $48.22 | $47.81 | $48.02 | $41.56 | 33,289 |
2017-08-17 | $48.13 | $48.21 | $47.60 | $47.60 | $41.19 | 79,444 |
2017-08-16 | $47.86 | $48.16 | $47.86 | $48.15 | $41.67 | 27,399 |
2017-08-15 | $47.59 | $47.70 | $47.47 | $47.62 | $41.21 | 20,603 |
2017-08-14 | $47.78 | $47.90 | $47.63 | $47.73 | $41.31 | 29,398 |
2017-08-11 | $47.44 | $47.63 | $47.31 | $47.46 | $41.07 | 40,798 |
2017-08-10 | $47.78 | $47.78 | $47.22 | $47.26 | $40.90 | 83,873 |
2017-08-09 | $48.39 | $48.49 | $48.22 | $48.44 | $41.92 | 19,062 |
2017-08-08 | $48.83 | $48.93 | $48.69 | $48.69 | $42.14 | 28,900 |
2017-08-07 | $48.69 | $48.91 | $48.69 | $48.90 | $42.32 | 38,210 |
2017-08-04 | $48.56 | $48.67 | $48.42 | $48.67 | $42.12 | 36,144 |
2017-08-03 | $48.37 | $48.47 | $48.34 | $48.35 | $41.84 | 102,062 |
2017-08-02 | $48.38 | $48.50 | $48.22 | $48.49 | $41.96 | 62,893 |
2017-08-01 | $48.37 | $48.44 | $48.21 | $48.38 | $41.87 | 79,028 |
2017-07-31 | $48.22 | $48.24 | $48.10 | $48.16 | $41.68 | 186,602 |
2017-07-28 | $48.04 | $48.14 | $48.03 | $48.12 | $41.64 | 164,005 |
2017-07-27 | $48.49 | $48.49 | $47.90 | $47.97 | $41.51 | 201,613 |
2017-07-26 | $48.19 | $48.51 | $48.15 | $48.46 | $41.94 | 31,714 |
2017-07-25 | $48.32 | $48.36 | $48.10 | $48.14 | $41.66 | 25,245 |
2017-07-24 | $48.30 | $48.30 | $48.09 | $48.20 | $41.71 | 28,338 |
2017-07-21 | $48.21 | $48.21 | $48.00 | $48.11 | $41.63 | 53,331 |
2017-07-20 | $48.25 | $48.27 | $48.15 | $48.22 | $41.73 | 150,648 |
2017-07-19 | $48.25 | $48.30 | $48.20 | $48.28 | $41.78 | 34,015 |
2017-07-18 | $47.75 | $47.99 | $47.75 | $47.93 | $41.48 | 18,615 |
2017-07-17 | $47.92 | $47.92 | $47.80 | $47.85 | $41.41 | 32,297 |
2017-07-14 | $47.90 | $48.14 | $47.90 | $48.03 | $41.57 | 25,650 |
2017-07-13 | $47.52 | $47.62 | $47.40 | $47.61 | $41.20 | 63,124 |
2017-07-12 | $47.32 | $47.57 | $47.27 | $47.54 | $41.14 | 32,171 |
2017-07-11 | $46.77 | $46.91 | $46.66 | $46.89 | $40.58 | 31,870 |
2017-07-10 | $46.52 | $46.85 | $46.52 | $46.73 | $40.44 | 123,190 |
2017-07-07 | $46.61 | $46.69 | $46.46 | $46.57 | $40.30 | 47,893 |
2017-07-06 | $46.55 | $46.63 | $46.41 | $46.41 | $40.16 | 83,471 |
2017-07-05 | $46.70 | $46.86 | $46.48 | $46.85 | $40.54 | 24,575 |
2017-07-03 | $46.80 | $46.90 | $46.68 | $46.72 | $40.43 | 28,664 |
2017-06-30 | $46.59 | $46.75 | $46.59 | $46.67 | $40.39 | 53,213 |
2017-06-29 | $46.46 | $46.55 | $46.02 | $46.23 | $40.01 | 44,534 |
2017-06-28 | $46.49 | $46.70 | $46.41 | $46.68 | $40.40 | 16,584 |
2017-06-27 | $46.58 | $46.67 | $46.37 | $46.39 | $40.15 | 41,636 |
2017-06-26 | $46.78 | $46.85 | $46.68 | $46.82 | $40.52 | 61,287 |
2017-06-23 | $46.35 | $46.56 | $46.35 | $46.45 | $40.20 | 34,143 |
2017-06-22 | $46.34 | $46.49 | $46.30 | $46.37 | $40.13 | 48,778 |
2017-06-21 | $46.42 | $46.49 | $46.22 | $46.35 | $40.11 | 77,609 |
2017-06-20 | $46.30 | $46.30 | $46.01 | $46.01 | $39.82 | 70,085 |
2017-06-19 | $46.33 | $46.50 | $46.31 | $46.49 | $40.23 | 49,962 |
2017-06-16 | $46.30 | $46.40 | $46.16 | $46.34 | $40.10 | 21,259 |
2017-06-15 | $46.25 | $46.41 | $46.16 | $46.39 | $40.01 | 69,575 |
2017-06-14 | $46.87 | $46.91 | $46.49 | $46.70 | $40.28 | 103,126 |
2017-06-13 | $46.63 | $46.73 | $46.57 | $46.72 | $40.29 | 58,901 |
2017-06-12 | $46.53 | $46.56 | $46.34 | $46.55 | $40.15 | 47,716 |
2017-06-09 | $46.88 | $46.95 | $46.47 | $46.63 | $40.22 | 61,390 |
2017-06-08 | $46.93 | $46.95 | $46.72 | $46.95 | $40.49 | 38,753 |
2017-06-07 | $46.63 | $46.74 | $46.50 | $46.70 | $40.28 | 28,561 |
2017-06-06 | $46.60 | $46.80 | $46.60 | $46.75 | $40.32 | 24,279 |
2017-06-05 | $46.69 | $46.70 | $46.61 | $46.62 | $40.21 | 89,900 |
2017-06-02 | $46.59 | $46.65 | $46.51 | $46.62 | $40.21 | 55,284 |
2017-06-01 | $46.22 | $46.32 | $46.13 | $46.32 | $39.95 | 82,017 |
2017-05-31 | $46.19 | $46.19 | $45.94 | $46.05 | $39.72 | 44,410 |
2017-05-30 | $46.13 | $46.15 | $46.04 | $46.12 | $39.78 | 32,416 |
2017-05-26 | $46.32 | $46.36 | $46.25 | $46.27 | $39.91 | 51,256 |
2017-05-25 | $46.29 | $46.34 | $46.19 | $46.23 | $39.87 | 35,173 |
2017-05-24 | $45.96 | $46.08 | $45.89 | $46.04 | $39.71 | 17,734 |
2017-05-23 | $45.90 | $45.96 | $45.81 | $45.91 | $39.59 | 27,006 |
2017-05-22 | $46.09 | $46.18 | $46.03 | $46.09 | $39.75 | 46,373 |
2017-05-19 | $45.92 | $46.30 | $45.92 | $46.25 | $39.89 | 36,730 |
2017-05-18 | $45.58 | $45.68 | $45.24 | $45.42 | $39.17 | 88,113 |
2017-05-17 | $46.52 | $46.52 | $46.13 | $46.13 | $39.78 | 36,030 |
2017-05-16 | $46.65 | $46.80 | $46.65 | $46.79 | $40.35 | 33,979 |
2017-05-15 | $46.50 | $46.68 | $46.38 | $46.67 | $40.25 | 49,482 |
2017-05-12 | $46.31 | $46.36 | $46.26 | $46.26 | $39.90 | 67,241 |
2017-05-11 | $46.30 | $46.34 | $46.08 | $46.31 | $39.94 | 62,278 |
2017-05-10 | $46.20 | $46.37 | $46.19 | $46.33 | $39.96 | 69,458 |
2017-05-09 | $45.90 | $46.12 | $45.89 | $45.98 | $39.65 | 194,405 |
2017-05-08 | $46.02 | $46.12 | $45.93 | $45.93 | $39.61 | 37,813 |
2017-05-05 | $45.95 | $46.28 | $45.95 | $46.24 | $39.88 | 35,871 |
2017-05-04 | $46.21 | $46.21 | $45.97 | $46.01 | $39.68 | 35,137 |
2017-05-03 | $46.46 | $46.46 | $46.20 | $46.31 | $39.94 | 159,871 |
2017-05-02 | $46.50 | $46.70 | $46.47 | $46.66 | $40.24 | 166,434 |
2017-05-01 | $46.34 | $46.51 | $46.28 | $46.39 | $40.01 | 88,606 |
2017-04-28 | $46.18 | $46.24 | $46.07 | $46.17 | $39.82 | 74,333 |
2017-04-27 | $46.07 | $46.07 | $45.90 | $45.95 | $39.63 | 87,637 |
2017-04-26 | $46.09 | $46.16 | $45.96 | $45.98 | $39.65 | 80,098 |
2017-04-25 | $45.97 | $46.18 | $45.95 | $46.12 | $39.77 | 325,461 |
2017-04-24 | $45.72 | $45.80 | $45.62 | $45.76 | $39.47 | 42,412 |
2017-04-21 | $45.36 | $45.39 | $45.26 | $45.36 | $39.12 | 58,773 |
2017-04-20 | $45.35 | $45.42 | $45.22 | $45.39 | $39.15 | 71,896 |
2017-04-19 | $45.30 | $45.32 | $44.99 | $45.07 | $38.87 | 69,097 |
2017-04-18 | $45.36 | $45.37 | $45.16 | $45.28 | $39.05 | 116,414 |
2017-04-17 | $45.46 | $45.64 | $45.40 | $45.60 | $39.33 | 62,717 |
2017-04-13 | $45.68 | $45.77 | $45.42 | $45.43 | $39.18 | 62,880 |
2017-04-12 | $45.56 | $45.62 | $45.32 | $45.57 | $39.30 | 74,060 |
2017-04-11 | $45.63 | $45.63 | $45.38 | $45.54 | $39.28 | 312,445 |
2017-04-10 | $45.66 | $45.69 | $45.50 | $45.65 | $39.37 | 81,374 |
2017-04-07 | $45.81 | $45.95 | $45.74 | $45.80 | $39.50 | 167,055 |
2017-04-06 | $45.89 | $45.90 | $45.68 | $45.78 | $39.48 | 195,843 |
2017-04-05 | $46.07 | $46.20 | $45.86 | $45.89 | $39.58 | 1,511,462 |
2017-04-04 | $45.55 | $45.92 | $45.55 | $45.90 | $39.59 | 147,736 |
2017-04-03 | $45.52 | $45.69 | $45.34 | $45.67 | $39.39 | 179,449 |
2017-03-31 | $45.32 | $45.50 | $45.28 | $45.38 | $39.14 | 127,929 |
2017-03-30 | $45.40 | $45.61 | $45.40 | $45.45 | $39.20 | 16,486 |
2017-03-29 | $45.36 | $45.58 | $45.30 | $45.57 | $39.30 | 31,398 |
2017-03-28 | $45.33 | $45.51 | $45.26 | $45.42 | $39.17 | 21,925 |
2017-03-27 | $45.30 | $45.43 | $45.06 | $45.35 | $39.11 | 55,369 |
2017-03-24 | $45.53 | $45.68 | $45.48 | $45.57 | $39.30 | 26,758 |
2017-03-23 | $45.39 | $45.65 | $45.39 | $45.56 | $39.29 | 34,376 |
2017-03-22 | $45.22 | $45.49 | $45.14 | $45.47 | $39.22 | 65,372 |
2017-03-21 | $45.83 | $45.83 | $45.10 | $45.11 | $38.90 | 27,494 |
2017-03-20 | $45.55 | $45.81 | $45.47 | $45.79 | $39.49 | 42,224 |
2017-03-17 | $45.40 | $45.44 | $45.31 | $45.31 | $39.08 | 134,019 |
2017-03-16 | $45.41 | $45.43 | $45.27 | $45.30 | $39.07 | 50,430 |
2017-03-15 | $44.43 | $45.22 | $44.33 | $45.16 | $38.95 | 41,656 |
2017-03-14 | $44.25 | $44.30 | $44.13 | $44.19 | $38.11 | 17,857 |
2017-03-13 | $44.16 | $44.36 | $44.16 | $44.31 | $38.21 | 23,059 |
2017-03-10 | $43.79 | $43.91 | $43.68 | $43.90 | $37.86 | 37,307 |
2017-03-09 | $43.77 | $43.77 | $43.46 | $43.58 | $37.59 | 47,989 |
2017-03-08 | $44.09 | $44.17 | $43.87 | $43.87 | $37.84 | 18,236 |
2017-03-07 | $44.26 | $44.34 | $44.20 | $44.24 | $38.15 | 23,916 |
2017-03-06 | $44.25 | $44.33 | $44.06 | $44.16 | $38.09 | 32,596 |
2017-03-03 | $44.17 | $44.26 | $44.00 | $44.17 | $38.09 | 109,619 |
2017-03-02 | $44.11 | $44.13 | $43.89 | $43.92 | $37.88 | 51,850 |
2017-03-01 | $44.26 | $44.68 | $44.26 | $44.62 | $38.48 | 115,106 |
2017-02-28 | $44.26 | $44.29 | $43.97 | $44.02 | $37.96 | 73,606 |
2017-02-27 | $44.19 | $44.30 | $44.11 | $44.12 | $38.05 | 26,705 |
2017-02-24 | $44.17 | $44.29 | $44.12 | $44.21 | $38.13 | 36,614 |
2017-02-23 | $44.62 | $44.62 | $44.45 | $44.45 | $38.34 | 231,325 |
2017-02-22 | $44.43 | $44.46 | $44.30 | $44.37 | $38.27 | 167,660 |
2017-02-21 | $44.33 | $44.49 | $44.26 | $44.40 | $38.29 | 24,182 |
2017-02-17 | $44.00 | $44.17 | $43.99 | $44.17 | $38.09 | 59,499 |
2017-02-16 | $44.29 | $44.29 | $44.11 | $44.14 | $38.07 | 26,149 |
2017-02-15 | $44.01 | $44.33 | $44.00 | $44.25 | $38.16 | 150,124 |
2017-02-14 | $44.08 | $44.18 | $43.85 | $44.14 | $38.07 | 39,262 |
2017-02-13 | $43.98 | $44.16 | $43.92 | $44.14 | $38.07 | 60,480 |
2017-02-10 | $43.76 | $43.99 | $43.71 | $43.99 | $37.94 | 36,067 |
2017-02-09 | $43.69 | $43.72 | $43.60 | $43.67 | $37.66 | 65,100 |
2017-02-08 | $43.29 | $43.48 | $43.27 | $43.46 | $37.48 | 32,872 |
2017-02-07 | $43.19 | $43.28 | $43.11 | $43.13 | $37.20 | 41,116 |
2017-02-06 | $43.35 | $43.37 | $43.20 | $43.25 | $37.30 | 46,658 |
2017-02-03 | $43.16 | $43.42 | $43.16 | $43.35 | $37.39 | 139,513 |
2017-02-02 | $42.75 | $42.91 | $42.75 | $42.89 | $36.99 | 142,602 |
2017-02-01 | $42.60 | $42.79 | $42.40 | $42.56 | $36.71 | 249,957 |
2017-01-31 | $42.39 | $42.39 | $42.20 | $42.35 | $36.52 | 77,466 |
2017-01-30 | $42.21 | $42.24 | $42.12 | $42.18 | $36.38 | 19,795 |
2017-01-27 | $42.33 | $42.39 | $42.26 | $42.39 | $36.56 | 22,759 |
2017-01-26 | $42.49 | $42.49 | $42.31 | $42.40 | $36.57 | 32,405 |
2017-01-25 | $42.39 | $42.56 | $42.34 | $42.56 | $36.71 | 51,477 |
2017-01-24 | $42.02 | $42.26 | $42.02 | $42.17 | $36.37 | 57,034 |
2017-01-23 | $41.61 | $41.83 | $41.55 | $41.82 | $36.07 | 21,388 |
2017-01-20 | $41.27 | $41.40 | $41.17 | $41.37 | $35.68 | 13,517 |
2017-01-19 | $41.36 | $41.36 | $41.08 | $41.21 | $35.54 | 68,349 |
2017-01-18 | $41.52 | $41.52 | $41.20 | $41.33 | $35.64 | 111,908 |
2017-01-17 | $41.43 | $41.50 | $41.36 | $41.45 | $35.75 | 69,365 |
2017-01-13 | $41.24 | $41.41 | $41.24 | $41.38 | $35.69 | 10,356 |
2017-01-12 | $41.43 | $41.46 | $41.34 | $41.42 | $35.72 | 24,054 |
2017-01-11 | $40.93 | $41.27 | $40.79 | $41.24 | $35.57 | 46,474 |
2017-01-10 | $40.78 | $41.04 | $40.78 | $40.86 | $35.24 | 81,445 |
2017-01-09 | $40.67 | $40.67 | $40.54 | $40.59 | $35.01 | 49,309 |
2017-01-06 | $40.66 | $40.72 | $40.59 | $40.60 | $35.01 | 92,426 |
2017-01-05 | $40.65 | $40.88 | $40.65 | $40.81 | $35.20 | 627,147 |
2017-01-04 | $40.45 | $40.58 | $40.38 | $40.51 | $34.94 | 172,464 |
2017-01-03 | $40.00 | $40.27 | $40.00 | $40.19 | $34.66 | 153,501 |
2016-12-30 | $39.95 | $40.05 | $39.67 | $39.72 | $34.26 | 71,883 |
2016-12-29 | $39.64 | $39.93 | $39.64 | $39.85 | $34.37 | 136,053 |
2016-12-28 | $39.40 | $39.53 | $39.30 | $39.38 | $33.96 | 52,172 |
2016-12-27 | $39.29 | $39.37 | $39.20 | $39.31 | $33.90 | 97,142 |
2016-12-23 | $39.18 | $39.28 | $39.10 | $39.24 | $33.84 | 83,464 |
2016-12-22 | $39.17 | $39.17 | $38.98 | $39.10 | $33.72 | 68,869 |
2016-12-21 | $39.50 | $39.66 | $39.39 | $39.40 | $33.98 | 38,235 |
2016-12-20 | $39.46 | $39.51 | $39.32 | $39.41 | $33.99 | 110,220 |
2016-12-19 | $39.75 | $39.75 | $39.47 | $39.47 | $34.04 | 177,692 |
2016-12-16 | $39.88 | $39.94 | $39.69 | $39.73 | $34.26 | 56,368 |
2016-12-15 | $40.64 | $40.72 | $40.43 | $40.61 | $34.30 | 161,284 |
2016-12-14 | $41.07 | $41.17 | $40.39 | $40.39 | $34.12 | 88,509 |
2016-12-13 | $41.27 | $41.49 | $41.23 | $41.37 | $34.94 | 223,322 |
2016-12-12 | $41.13 | $41.25 | $40.98 | $41.06 | $34.68 | 42,456 |
2016-12-09 | $41.30 | $41.49 | $41.27 | $41.37 | $34.94 | 83,229 |
2016-12-08 | $41.38 | $41.64 | $41.34 | $41.56 | $35.10 | 113,156 |
2016-12-07 | $41.30 | $41.63 | $41.18 | $41.58 | $35.12 | 61,465 |
2016-12-06 | $40.83 | $41.06 | $40.83 | $41.02 | $34.65 | 80,308 |
2016-12-05 | $40.78 | $40.91 | $40.68 | $40.73 | $34.40 | 857,523 |
2016-12-02 | $40.71 | $40.85 | $40.63 | $40.69 | $34.37 | 123,912 |
2016-12-01 | $40.87 | $40.87 | $40.56 | $40.59 | $34.28 | 50,948 |
2016-11-30 | $41.27 | $41.30 | $41.13 | $41.17 | $34.77 | 83,827 |
2016-11-29 | $41.00 | $41.11 | $40.96 | $41.10 | $34.72 | 26,001 |
2016-11-28 | $40.90 | $41.10 | $40.90 | $40.92 | $34.56 | 42,630 |
2016-11-25 | $41.04 | $41.04 | $40.79 | $40.87 | $34.52 | 11,454 |
2016-11-23 | $40.63 | $40.78 | $40.42 | $40.67 | $34.35 | 39,420 |
2016-11-22 | $40.94 | $41.06 | $40.82 | $41.03 | $34.66 | 39,046 |
2016-11-21 | $40.48 | $40.73 | $40.48 | $40.63 | $34.32 | 73,853 |
2016-11-18 | $40.34 | $40.63 | $40.34 | $40.36 | $34.09 | 69,689 |
2016-11-17 | $40.41 | $40.70 | $40.37 | $40.40 | $34.12 | 81,576 |
2016-11-16 | $40.31 | $40.62 | $40.26 | $40.54 | $34.24 | 106,746 |
2016-11-15 | $40.28 | $40.85 | $40.25 | $40.85 | $34.50 | 185,326 |
2016-11-14 | $40.24 | $40.30 | $39.82 | $40.04 | $33.82 | 33,619 |
2016-11-11 | $40.34 | $40.50 | $39.81 | $40.21 | $33.96 | 153,449 |
2016-11-10 | $41.39 | $41.39 | $40.64 | $40.74 | $34.41 | 229,214 |
2016-11-09 | $41.88 | $41.99 | $41.45 | $41.57 | $35.11 | 281,002 |
2016-11-08 | $42.45 | $43.00 | $42.39 | $42.84 | $36.19 | 68,966 |
2016-11-07 | $42.46 | $42.77 | $42.44 | $42.75 | $36.11 | 73,464 |
2016-11-04 | $41.75 | $41.84 | $41.55 | $41.56 | $35.10 | 33,301 |
2016-11-03 | $42.34 | $42.48 | $41.85 | $41.88 | $35.37 | 196,578 |
2016-11-02 | $42.58 | $42.65 | $42.16 | $42.28 | $35.71 | 116,597 |
2016-11-01 | $43.17 | $43.24 | $42.53 | $42.85 | $36.19 | 182,137 |
2016-10-31 | $43.05 | $43.28 | $43.00 | $43.00 | $36.32 | 43,671 |
2016-10-28 | $43.00 | $43.27 | $42.76 | $42.92 | $36.25 | 35,367 |
2016-10-27 | $43.44 | $43.44 | $43.07 | $43.09 | $36.40 | 45,774 |
2016-10-26 | $43.43 | $43.50 | $43.24 | $43.38 | $36.64 | 28,017 |
2016-10-25 | $43.62 | $43.71 | $43.52 | $43.63 | $36.85 | 27,606 |
2016-10-24 | $43.58 | $43.74 | $43.56 | $43.63 | $36.85 | 25,251 |
2016-10-21 | $43.36 | $43.53 | $43.33 | $43.51 | $36.75 | 16,049 |
2016-10-20 | $43.42 | $43.61 | $43.33 | $43.50 | $36.74 | 145,108 |
2016-10-19 | $43.50 | $43.60 | $43.28 | $43.56 | $36.79 | 19,578 |
2016-10-18 | $43.25 | $43.35 | $43.12 | $43.35 | $36.62 | 39,732 |
2016-10-17 | $42.73 | $42.75 | $42.59 | $42.67 | $36.04 | 91,439 |
2016-10-14 | $42.93 | $43.03 | $42.72 | $42.75 | $36.11 | 28,877 |
2016-10-13 | $42.48 | $42.83 | $42.29 | $42.60 | $35.98 | 61,858 |
2016-10-12 | $42.79 | $42.99 | $42.66 | $42.74 | $36.10 | 79,879 |
2016-10-11 | $43.12 | $43.12 | $42.71 | $42.89 | $36.23 | 387,436 |
2016-10-10 | $43.70 | $43.94 | $43.60 | $43.77 | $36.97 | 181,200 |
2016-10-07 | $43.72 | $43.80 | $43.30 | $43.59 | $36.82 | 113,713 |
2016-10-06 | $43.55 | $43.76 | $43.43 | $43.70 | $36.91 | 111,007 |
2016-10-05 | $43.44 | $43.81 | $43.37 | $43.76 | $36.96 | 1,324,169 |
2016-10-04 | $43.40 | $43.55 | $42.95 | $43.14 | $36.44 | 99,685 |
2016-10-03 | $43.23 | $43.51 | $43.14 | $43.50 | $36.74 | 100,888 |
2016-09-30 | $42.99 | $43.25 | $42.80 | $43.16 | $36.46 | 114,222 |
2016-09-29 | $42.98 | $43.14 | $42.55 | $42.57 | $35.96 | 67,388 |
2016-09-28 | $43.19 | $43.54 | $42.85 | $43.47 | $36.72 | 57,804 |
2016-09-27 | $42.83 | $43.13 | $42.79 | $43.03 | $36.35 | 115,516 |
2016-09-26 | $42.80 | $43.07 | $42.76 | $42.80 | $36.15 | 22,516 |
2016-09-23 | $43.46 | $43.52 | $43.14 | $43.25 | $36.53 | 51,286 |
2016-09-22 | $43.78 | $43.86 | $43.49 | $43.62 | $36.84 | 32,934 |
2016-09-21 | $43.02 | $43.67 | $42.97 | $43.60 | $36.83 | 38,922 |
2016-09-20 | $42.86 | $42.86 | $42.64 | $42.67 | $36.04 | 55,369 |
2016-09-19 | $42.87 | $42.98 | $42.55 | $42.64 | $36.02 | 33,651 |
2016-09-16 | $42.33 | $42.52 | $42.09 | $42.45 | $35.86 | 66,702 |
2016-09-15 | $42.39 | $42.74 | $42.14 | $42.62 | $36.00 | 127,276 |
2016-09-14 | $42.04 | $42.33 | $41.95 | $41.96 | $35.44 | 25,149 |
2016-09-13 | $42.04 | $42.04 | $41.45 | $41.69 | $35.21 | 69,069 |
2016-09-12 | $41.95 | $42.72 | $41.88 | $42.60 | $35.98 | 57,135 |
2016-09-09 | $43.13 | $43.13 | $42.40 | $42.47 | $35.87 | 60,378 |
2016-09-08 | $43.69 | $43.77 | $43.53 | $43.61 | $36.84 | 65,356 |
2016-09-07 | $43.63 | $43.64 | $43.41 | $43.57 | $36.80 | 78,222 |
2016-09-06 | $43.23 | $43.63 | $43.11 | $43.63 | $36.85 | 126,167 |
2016-09-02 | $42.91 | $42.91 | $42.51 | $42.81 | $36.16 | 26,616 |
2016-09-01 | $42.31 | $42.38 | $42.04 | $42.37 | $35.79 | 28,961 |
2016-08-31 | $42.46 | $42.46 | $42.05 | $42.21 | $35.65 | 92,286 |
2016-08-30 | $42.59 | $42.59 | $42.29 | $42.36 | $35.78 | 154,474 |
2016-08-29 | $42.04 | $42.33 | $42.04 | $42.28 | $35.71 | 12,814 |
2016-08-26 | $42.55 | $42.83 | $41.87 | $42.01 | $35.48 | 108,109 |
2016-08-25 | $42.29 | $42.41 | $42.21 | $42.38 | $35.80 | 16,269 |
2016-08-24 | $42.25 | $42.35 | $42.15 | $42.29 | $35.72 | 63,780 |
2016-08-23 | $42.61 | $42.72 | $42.25 | $42.25 | $35.69 | 171,435 |
2016-08-22 | $42.40 | $42.40 | $42.15 | $42.22 | $35.66 | 22,758 |
2016-08-19 | $42.67 | $42.80 | $42.52 | $42.75 | $36.11 | 11,672 |
2016-08-18 | $42.89 | $43.05 | $42.78 | $42.97 | $36.30 | 25,571 |
2016-08-17 | $42.59 | $42.74 | $42.16 | $42.48 | $35.88 | 28,255 |
2016-08-16 | $42.84 | $42.90 | $42.70 | $42.87 | $36.21 | 12,970 |
2016-08-15 | $42.63 | $43.03 | $42.63 | $42.93 | $36.26 | 40,513 |
2016-08-12 | $42.74 | $42.74 | $42.46 | $42.55 | $35.94 | 25,175 |
2016-08-11 | $42.42 | $42.85 | $42.42 | $42.85 | $36.19 | 11,940 |
2016-08-10 | $42.49 | $42.65 | $42.31 | $42.46 | $35.86 | 13,923 |
2016-08-09 | $42.22 | $42.57 | $42.22 | $42.49 | $35.89 | 39,227 |
2016-08-08 | $42.31 | $42.34 | $42.16 | $42.23 | $35.67 | 40,569 |
2016-08-05 | $41.87 | $42.23 | $41.83 | $42.20 | $35.64 | 103,938 |
2016-08-04 | $41.50 | $41.90 | $41.50 | $41.68 | $35.21 | 29,466 |
2016-08-03 | $41.06 | $41.49 | $41.06 | $41.46 | $35.02 | 19,840 |
2016-08-02 | $41.42 | $41.50 | $40.96 | $41.18 | $34.78 | 21,710 |
2016-08-01 | $41.68 | $41.68 | $41.35 | $41.40 | $34.97 | 40,072 |
2016-07-29 | $41.02 | $41.50 | $41.02 | $41.46 | $35.02 | 29,722 |
2016-07-28 | $40.88 | $41.11 | $40.88 | $41.04 | $34.66 | 31,773 |
2016-07-27 | $41.06 | $41.27 | $40.93 | $41.17 | $34.77 | 16,568 |
2016-07-26 | $41.07 | $41.07 | $40.86 | $40.96 | $34.60 | 19,444 |
2016-07-25 | $40.97 | $40.97 | $40.71 | $40.81 | $34.47 | 68,498 |
2016-07-22 | $41.00 | $41.22 | $40.95 | $41.18 | $34.78 | 53,213 |
2016-07-21 | $40.86 | $40.99 | $40.73 | $40.80 | $34.46 | 12,295 |
2016-07-20 | $40.72 | $40.90 | $40.72 | $40.79 | $34.45 | 37,680 |
2016-07-19 | $40.63 | $40.82 | $40.53 | $40.60 | $34.29 | 9,229 |
2016-07-18 | $40.56 | $40.96 | $40.54 | $40.91 | $34.56 | 42,559 |
2016-07-15 | $40.71 | $40.71 | $40.48 | $40.63 | $34.32 | 62,500 |
2016-07-14 | $40.78 | $40.98 | $40.70 | $40.78 | $34.45 | 16,853 |
2016-07-13 | $40.51 | $40.53 | $40.22 | $40.40 | $34.12 | 30,232 |
2016-07-12 | $40.29 | $40.55 | $40.29 | $40.40 | $34.12 | 55,060 |
2016-07-11 | $39.82 | $40.17 | $39.82 | $40.03 | $33.81 | 86,258 |
2016-07-08 | $39.34 | $39.85 | $39.34 | $39.80 | $33.62 | 87,104 |
2016-07-07 | $39.11 | $39.26 | $38.93 | $39.09 | $33.02 | 20,931 |
2016-07-06 | $38.86 | $39.25 | $38.76 | $39.19 | $33.10 | 45,280 |
2016-07-05 | $39.39 | $39.39 | $38.99 | $39.14 | $33.06 | 42,202 |
2016-07-01 | $39.69 | $39.73 | $39.51 | $39.63 | $33.47 | 33,703 |
2016-06-30 | $39.25 | $39.44 | $39.08 | $39.36 | $33.25 | 22,738 |
2016-06-29 | $39.02 | $39.16 | $38.99 | $39.14 | $33.06 | 71,895 |
2016-06-28 | $38.33 | $38.40 | $38.11 | $38.36 | $32.40 | 70,178 |
2016-06-27 | $37.71 | $37.71 | $36.97 | $37.39 | $31.58 | 71,091 |
2016-06-24 | $37.55 | $38.31 | $37.46 | $37.59 | $31.75 | 26,522 |
2016-06-23 | $39.15 | $39.70 | $39.10 | $39.70 | $33.53 | 22,753 |
2016-06-22 | $38.93 | $39.04 | $38.72 | $38.78 | $32.76 | 18,874 |
2016-06-21 | $38.61 | $38.88 | $38.55 | $38.79 | $32.76 | 16,109 |
2016-06-20 | $38.48 | $38.74 | $38.46 | $38.52 | $32.54 | 12,827 |
2016-06-17 | $38.01 | $38.18 | $37.91 | $38.06 | $32.15 | 15,812 |
2016-06-16 | $37.65 | $38.14 | $37.48 | $38.05 | $32.02 | 36,298 |
2016-06-15 | $38.09 | $38.45 | $38.09 | $38.15 | $32.11 | 25,741 |
2016-06-14 | $37.82 | $38.05 | $37.62 | $37.85 | $31.85 | 19,319 |
2016-06-13 | $37.90 | $38.15 | $37.78 | $37.80 | $31.81 | 72,967 |
2016-06-10 | $38.44 | $38.52 | $38.16 | $38.22 | $32.16 | 16,898 |
2016-06-09 | $38.98 | $39.19 | $38.98 | $39.09 | $32.90 | 67,493 |
2016-06-08 | $39.32 | $39.50 | $39.32 | $39.50 | $33.24 | 85,819 |
2016-06-07 | $39.04 | $39.32 | $39.04 | $39.26 | $33.04 | 57,914 |
2016-06-06 | $38.76 | $39.06 | $38.76 | $38.99 | $32.81 | 34,075 |
2016-06-03 | $38.52 | $38.79 | $38.40 | $38.79 | $32.64 | 47,096 |
2016-06-02 | $38.08 | $38.24 | $37.94 | $38.19 | $32.14 | 28,434 |
2016-06-01 | $37.98 | $38.08 | $37.90 | $38.02 | $32.00 | 37,647 |
2016-05-31 | $37.90 | $38.09 | $37.83 | $37.93 | $31.92 | 75,956 |
2016-05-27 | $37.99 | $38.11 | $37.86 | $37.96 | $31.94 | 10,512 |
2016-05-26 | $38.02 | $38.12 | $37.85 | $38.00 | $31.98 | 35,955 |
2016-05-25 | $37.72 | $37.82 | $37.57 | $37.70 | $31.73 | 38,347 |
2016-05-24 | $37.56 | $38.27 | $37.45 | $37.62 | $31.66 | 49,626 |
2016-05-23 | $37.39 | $37.46 | $37.26 | $37.26 | $31.36 | 18,263 |
2016-05-20 | $37.38 | $37.43 | $37.27 | $37.32 | $31.41 | 72,136 |
2016-05-19 | $36.96 | $37.13 | $36.78 | $36.95 | $31.10 | 50,502 |
2016-05-18 | $37.40 | $37.79 | $37.13 | $37.31 | $31.40 | 53,003 |
2016-05-17 | $37.64 | $37.79 | $37.41 | $37.46 | $31.53 | 102,822 |
2016-05-16 | $37.58 | $37.82 | $37.58 | $37.75 | $31.77 | 32,103 |
2016-05-13 | $37.72 | $37.80 | $37.29 | $37.39 | $31.47 | 25,848 |
2016-05-12 | $38.12 | $38.12 | $37.80 | $37.85 | $31.85 | 117,801 |
2016-05-11 | $38.03 | $38.29 | $38.03 | $38.08 | $32.05 | 34,695 |
2016-05-10 | $37.69 | $38.13 | $37.69 | $38.09 | $32.06 | 314,165 |
2016-05-09 | $37.85 | $37.85 | $37.37 | $37.52 | $31.58 | 66,750 |
2016-05-06 | $38.01 | $38.22 | $38.01 | $38.13 | $32.09 | 19,720 |
2016-05-05 | $38.58 | $38.64 | $38.00 | $38.07 | $32.04 | 27,432 |
2016-05-04 | $38.47 | $38.47 | $37.99 | $38.08 | $32.05 | 92,283 |
2016-05-03 | $38.89 | $38.94 | $38.51 | $38.56 | $32.45 | 37,020 |
2016-05-02 | $39.44 | $39.44 | $39.11 | $39.32 | $33.09 | 30,893 |
2016-04-29 | $39.35 | $39.40 | $39.02 | $39.25 | $33.03 | 23,295 |
2016-04-28 | $39.41 | $39.63 | $39.24 | $39.27 | $33.05 | 89,531 |
2016-04-27 | $39.39 | $39.79 | $39.26 | $39.68 | $33.39 | 23,333 |
2016-04-26 | $39.42 | $39.53 | $39.34 | $39.47 | $33.22 | 24,591 |
2016-04-25 | $39.56 | $39.56 | $39.20 | $39.28 | $33.06 | 38,757 |
2016-04-22 | $39.54 | $39.63 | $39.38 | $39.38 | $33.14 | 21,126 |
2016-04-21 | $40.01 | $40.01 | $39.46 | $39.52 | $33.26 | 40,875 |
2016-04-20 | $40.05 | $40.31 | $39.91 | $40.07 | $33.72 | 115,174 |
2016-04-19 | $40.15 | $40.41 | $40.13 | $40.31 | $33.92 | 38,067 |
2016-04-18 | $39.60 | $39.95 | $39.49 | $39.77 | $33.47 | 74,948 |
2016-04-15 | $39.67 | $39.74 | $39.54 | $39.60 | $33.33 | 67,421 |
2016-04-14 | $39.81 | $39.81 | $39.63 | $39.69 | $33.40 | 30,318 |
2016-04-13 | $39.71 | $39.89 | $39.67 | $39.84 | $33.53 | 28,364 |
2016-04-12 | $39.08 | $39.52 | $39.05 | $39.45 | $33.20 | 59,916 |
2016-04-11 | $39.09 | $39.26 | $39.00 | $39.00 | $32.82 | 33,896 |
2016-04-08 | $38.63 | $38.75 | $38.45 | $38.63 | $32.51 | 102,897 |
2016-04-07 | $38.27 | $38.27 | $37.88 | $37.96 | $31.95 | 84,646 |
2016-04-06 | $38.25 | $38.71 | $38.15 | $38.70 | $32.57 | 19,681 |
2016-04-05 | $38.44 | $38.44 | $38.02 | $38.04 | $32.01 | 261,009 |
2016-04-04 | $39.15 | $39.15 | $38.73 | $38.73 | $32.59 | 97,093 |
2016-04-01 | $38.68 | $39.18 | $38.68 | $39.12 | $32.92 | 46,317 |
2016-03-31 | $39.05 | $39.20 | $38.84 | $38.90 | $32.74 | 61,177 |
2016-03-30 | $39.01 | $39.26 | $38.87 | $38.89 | $32.73 | 75,584 |
2016-03-29 | $38.09 | $38.62 | $38.00 | $38.55 | $32.44 | 17,223 |
2016-03-28 | $38.30 | $38.34 | $38.10 | $38.18 | $32.13 | 37,083 |
2016-03-24 | $38.15 | $38.30 | $37.92 | $38.23 | $32.17 | 24,666 |
2016-03-23 | $38.71 | $38.71 | $38.35 | $38.35 | $32.27 | 18,887 |
2016-03-22 | $38.83 | $39.06 | $38.78 | $38.89 | $32.73 | 20,984 |
2016-03-21 | $38.99 | $39.03 | $38.85 | $39.03 | $32.85 | 57,978 |
2016-03-18 | $38.92 | $38.99 | $38.86 | $38.94 | $32.77 | 54,444 |
2016-03-17 | $38.42 | $38.85 | $38.21 | $38.67 | $32.54 | 378,259 |
2016-03-16 | $37.49 | $38.32 | $37.42 | $38.30 | $32.23 | 46,283 |
2016-03-15 | $37.47 | $37.54 | $37.32 | $37.49 | $31.55 | 23,591 |
2016-03-14 | $38.08 | $38.26 | $37.94 | $38.05 | $32.02 | 38,230 |
2016-03-11 | $38.13 | $38.40 | $38.13 | $38.28 | $32.22 | 296,856 |
2016-03-10 | $37.76 | $37.97 | $37.33 | $37.79 | $31.80 | 30,132 |
2016-03-09 | $37.77 | $37.95 | $37.65 | $37.82 | $31.83 | 25,822 |
2016-03-08 | $37.66 | $37.85 | $37.51 | $37.51 | $31.57 | 181,064 |
2016-03-07 | $37.79 | $38.23 | $37.79 | $38.09 | $32.06 | 58,025 |
2016-03-04 | $37.76 | $38.19 | $37.72 | $38.12 | $32.08 | 118,637 |
2016-03-03 | $36.98 | $37.53 | $36.72 | $37.41 | $31.48 | 291,649 |
2016-03-02 | $36.47 | $36.92 | $36.29 | $36.92 | $31.07 | 41,314 |
2016-03-01 | $36.05 | $36.60 | $36.05 | $36.58 | $30.78 | 28,300 |
2016-02-29 | $35.59 | $35.84 | $35.48 | $35.60 | $29.96 | 45,355 |
2016-02-26 | $35.56 | $35.64 | $35.20 | $35.28 | $29.69 | 100,149 |
2016-02-25 | $35.43 | $35.53 | $35.28 | $35.53 | $29.90 | 505,013 |
2016-02-24 | $35.34 | $35.63 | $35.02 | $35.50 | $29.88 | 476,726 |
2016-02-23 | $35.86 | $36.00 | $35.61 | $35.68 | $30.03 | 35,560 |
2016-02-22 | $35.98 | $36.24 | $35.95 | $36.14 | $30.41 | 58,350 |
2016-02-19 | $35.44 | $35.64 | $35.32 | $35.58 | $29.94 | 50,222 |
2016-02-18 | $35.57 | $35.66 | $35.38 | $35.50 | $29.88 | 76,356 |
2016-02-17 | $35.46 | $35.73 | $35.46 | $35.70 | $30.04 | 66,993 |
2016-02-16 | $34.93 | $35.14 | $34.89 | $35.04 | $29.49 | 34,937 |
2016-02-12 | $34.02 | $34.40 | $34.02 | $34.40 | $28.95 | 24,192 |
2016-02-11 | $33.99 | $34.14 | $33.72 | $33.99 | $28.60 | 40,567 |
2016-02-10 | $34.72 | $34.96 | $34.43 | $34.44 | $28.98 | 20,144 |
2016-02-09 | $34.26 | $34.59 | $34.00 | $34.36 | $28.92 | 14,489 |
2016-02-08 | $34.55 | $34.86 | $34.26 | $34.73 | $29.23 | 48,632 |
2016-02-05 | $35.26 | $35.26 | $34.89 | $35.07 | $29.51 | 44,319 |
2016-02-04 | $35.32 | $35.68 | $35.15 | $35.33 | $29.73 | 39,435 |
2016-02-03 | $34.83 | $35.26 | $34.38 | $35.26 | $29.67 | 32,807 |
2016-02-02 | $34.95 | $34.95 | $34.39 | $34.53 | $29.06 | 67,090 |
2016-02-01 | $34.90 | $35.10 | $34.79 | $35.09 | $29.53 | 74,896 |
2016-01-29 | $34.71 | $35.25 | $34.71 | $35.25 | $29.67 | 54,604 |
2016-01-28 | $34.45 | $34.60 | $34.11 | $34.33 | $28.89 | 51,597 |
2016-01-27 | $34.17 | $34.57 | $33.85 | $33.99 | $28.60 | 44,546 |
2016-01-26 | $34.06 | $34.33 | $33.96 | $34.31 | $28.88 | 39,233 |
2016-01-25 | $34.20 | $34.20 | $33.75 | $33.82 | $28.46 | 39,344 |
2016-01-22 | $34.26 | $34.35 | $34.02 | $34.35 | $28.91 | 347,069 |
2016-01-21 | $33.52 | $33.96 | $33.24 | $33.66 | $28.33 | 121,475 |
2016-01-20 | $33.50 | $33.77 | $32.94 | $33.66 | $28.33 | 114,088 |
2016-01-19 | $34.40 | $34.40 | $33.87 | $34.14 | $28.73 | 56,832 |
2016-01-15 | $33.82 | $33.82 | $33.19 | $33.60 | $28.28 | 61,351 |
2016-01-14 | $34.41 | $34.98 | $34.36 | $34.89 | $29.36 | 46,817 |
2016-01-13 | $35.16 | $35.16 | $34.49 | $34.52 | $29.05 | 35,408 |
2016-01-12 | $35.23 | $35.30 | $34.81 | $35.07 | $29.51 | 170,589 |
2016-01-11 | $35.44 | $35.44 | $34.79 | $35.15 | $29.58 | 76,169 |
2016-01-08 | $35.87 | $36.00 | $35.24 | $35.38 | $29.77 | 79,050 |
2016-01-07 | $35.86 | $35.97 | $35.41 | $35.43 | $29.82 | 49,904 |
2016-01-06 | $36.53 | $36.69 | $36.38 | $36.44 | $30.67 | 126,153 |
2016-01-05 | $37.17 | $37.22 | $37.00 | $37.09 | $31.21 | 105,443 |
2016-01-04 | $37.17 | $37.47 | $36.55 | $36.99 | $31.13 | 131,667 |
2015-12-31 | $37.89 | $37.97 | $37.70 | $37.71 | $31.74 | 120,067 |
2015-12-30 | $38.04 | $38.81 | $37.69 | $37.69 | $31.72 | 81,196 |
2015-12-29 | $38.15 | $38.23 | $37.94 | $38.06 | $32.03 | 126,899 |
2015-12-28 | $37.79 | $38.10 | $37.63 | $38.09 | $32.06 | 411,353 |
2015-12-24 | $37.84 | $37.96 | $37.78 | $37.84 | $31.84 | 70,182 |
2015-12-23 | $37.77 | $37.97 | $37.70 | $37.95 | $31.94 | 154,024 |
2015-12-22 | $37.56 | $37.70 | $37.21 | $37.57 | $31.62 | 280,988 |
2015-12-21 | $37.32 | $37.41 | $37.10 | $37.34 | $31.42 | 135,062 |
2015-12-18 | $37.09 | $37.21 | $36.94 | $36.95 | $31.10 | 60,044 |
2015-12-17 | $38.20 | $38.27 | $37.75 | $37.75 | $31.02 | 88,023 |
2015-12-16 | $37.78 | $38.21 | $37.26 | $38.06 | $31.27 | 88,808 |
2015-12-15 | $37.48 | $37.71 | $37.48 | $37.59 | $30.89 | 64,650 |
2015-12-14 | $36.95 | $37.04 | $36.68 | $37.00 | $30.40 | 81,000 |
2015-12-11 | $36.97 | $36.97 | $36.51 | $36.51 | $30.00 | 98,758 |
2015-12-10 | $37.83 | $38.04 | $37.69 | $37.75 | $31.02 | 100,019 |
2015-12-09 | $38.05 | $38.40 | $37.80 | $37.93 | $31.17 | 93,357 |
2015-12-08 | $38.00 | $38.32 | $38.00 | $38.29 | $31.46 | 57,330 |
2015-12-07 | $38.92 | $39.05 | $38.66 | $38.83 | $31.91 | 107,763 |
2015-12-04 | $38.73 | $39.24 | $38.73 | $39.09 | $32.12 | 58,407 |
2015-12-03 | $38.90 | $38.90 | $38.52 | $38.72 | $31.82 | 103,719 |
2015-12-02 | $38.91 | $38.98 | $38.56 | $38.68 | $31.78 | 91,010 |
2015-12-01 | $38.96 | $39.04 | $38.87 | $39.01 | $32.05 | 42,388 |
2015-11-30 | $38.78 | $38.93 | $38.60 | $38.90 | $31.96 | 59,736 |
2015-11-27 | $38.96 | $38.96 | $38.67 | $38.67 | $31.77 | 22,467 |
2015-11-25 | $39.19 | $39.25 | $39.10 | $39.25 | $32.25 | 71,634 |
2015-11-24 | $39.19 | $39.53 | $39.10 | $39.41 | $32.38 | 107,541 |
2015-11-23 | $39.45 | $39.47 | $39.24 | $39.29 | $32.28 | 73,366 |
2015-11-20 | $39.54 | $39.77 | $39.54 | $39.58 | $32.52 | 83,055 |
2015-11-19 | $39.14 | $39.41 | $39.12 | $39.35 | $32.33 | 58,889 |
2015-11-18 | $38.76 | $39.12 | $38.65 | $39.07 | $32.10 | 107,283 |
2015-11-17 | $38.85 | $38.92 | $38.63 | $38.80 | $31.88 | 40,030 |
2015-11-16 | $38.37 | $38.97 | $38.35 | $38.83 | $31.91 | 115,222 |
2015-11-13 | $38.50 | $38.52 | $38.12 | $38.18 | $31.37 | 22,249 |
2015-11-12 | $38.77 | $38.91 | $38.52 | $38.64 | $31.75 | 35,425 |
2015-11-11 | $39.05 | $39.21 | $38.78 | $38.88 | $31.95 | 25,173 |
2015-11-10 | $38.94 | $38.98 | $38.74 | $38.90 | $31.96 | 72,874 |
2015-11-09 | $39.31 | $39.31 | $38.72 | $38.90 | $31.96 | 80,839 |
2015-11-06 | $39.59 | $39.78 | $39.24 | $39.70 | $32.62 | 45,918 |
2015-11-05 | $40.04 | $40.15 | $39.89 | $40.02 | $32.88 | 33,330 |
2015-11-04 | $40.51 | $40.53 | $39.96 | $40.03 | $32.89 | 79,394 |
2015-11-03 | $39.94 | $40.45 | $39.82 | $40.27 | $33.09 | 58,970 |
2015-11-02 | $39.54 | $39.96 | $39.54 | $39.96 | $32.83 | 228,536 |
2015-10-30 | $39.38 | $39.52 | $39.25 | $39.25 | $32.25 | 231,725 |
2015-10-29 | $39.32 | $39.40 | $39.24 | $39.27 | $32.27 | 28,920 |
2015-10-28 | $39.92 | $40.08 | $39.34 | $39.55 | $32.50 | 53,074 |
2015-10-27 | $40.06 | $40.06 | $39.75 | $39.86 | $32.75 | 133,666 |
2015-10-26 | $40.35 | $40.38 | $40.17 | $40.22 | $33.05 | 588,580 |
2015-10-23 | $40.50 | $40.59 | $40.31 | $40.50 | $33.28 | 339,700 |
2015-10-22 | $40.07 | $40.50 | $40.06 | $40.36 | $33.16 | 105,744 |
2015-10-21 | $39.86 | $39.89 | $39.60 | $39.64 | $32.57 | 14,512 |
2015-10-20 | $40.09 | $40.28 | $40.07 | $40.13 | $32.97 | 61,070 |
2015-10-19 | $40.09 | $40.09 | $39.88 | $40.00 | $32.87 | 145,531 |
2015-10-16 | $40.35 | $40.49 | $40.23 | $40.45 | $33.24 | 38,956 |
2015-10-15 | $40.11 | $40.50 | $40.10 | $40.46 | $33.25 | 11,829 |
2015-10-14 | $39.57 | $39.73 | $39.46 | $39.59 | $32.53 | 30,524 |
2015-10-13 | $39.21 | $39.61 | $39.13 | $39.13 | $32.15 | 30,231 |
2015-10-12 | $39.87 | $39.87 | $39.67 | $39.67 | $32.60 | 13,791 |
2015-10-09 | $39.93 | $40.16 | $39.76 | $39.84 | $32.74 | 152,049 |
2015-10-08 | $39.17 | $39.69 | $39.07 | $39.61 | $32.55 | 51,760 |
2015-10-07 | $39.24 | $39.79 | $39.24 | $39.48 | $32.44 | 77,068 |
2015-10-06 | $38.68 | $38.78 | $38.42 | $38.58 | $31.70 | 26,794 |
2015-10-05 | $38.51 | $38.90 | $38.51 | $38.71 | $31.81 | 474,398 |
2015-10-02 | $37.07 | $38.11 | $36.80 | $38.11 | $31.31 | 55,040 |
2015-10-01 | $37.23 | $37.23 | $36.87 | $37.12 | $30.50 | 106,419 |
2015-09-30 | $36.97 | $37.09 | $36.75 | $36.97 | $30.38 | 70,688 |
2015-09-29 | $36.24 | $36.46 | $36.21 | $36.23 | $29.77 | 107,171 |
2015-09-28 | $36.60 | $36.60 | $36.00 | $36.03 | $29.61 | 46,843 |
2015-09-25 | $37.36 | $37.44 | $36.75 | $36.75 | $30.20 | 39,786 |
2015-09-24 | $36.59 | $37.01 | $36.24 | $36.98 | $30.39 | 56,435 |
2015-09-23 | $37.50 | $37.54 | $37.07 | $37.12 | $30.50 | 44,508 |
2015-09-22 | $37.49 | $37.59 | $37.21 | $37.49 | $30.81 | 62,838 |
2015-09-21 | $38.09 | $38.35 | $37.99 | $38.21 | $31.40 | 68,444 |
2015-09-18 | $38.34 | $38.48 | $37.82 | $37.88 | $31.13 | 38,411 |
2015-09-17 | $38.35 | $39.38 | $38.07 | $38.69 | $31.79 | 159,146 |
2015-09-16 | $38.19 | $38.68 | $38.19 | $38.62 | $31.73 | 90,678 |
2015-09-15 | $37.64 | $38.04 | $37.58 | $37.90 | $31.14 | 171,152 |
2015-09-14 | $37.85 | $37.85 | $37.49 | $37.66 | $30.94 | 74,839 |
2015-09-11 | $37.71 | $37.97 | $37.66 | $37.87 | $31.12 | 93,042 |
2015-09-10 | $37.52 | $37.84 | $37.45 | $37.65 | $30.94 | 457,254 |
2015-09-09 | $38.04 | $38.04 | $37.27 | $37.31 | $30.66 | 73,091 |
2015-09-08 | $37.38 | $37.63 | $37.13 | $37.62 | $30.91 | 308,441 |
2015-09-04 | $36.42 | $36.58 | $35.98 | $36.24 | $29.78 | 59,463 |
2015-09-03 | $37.09 | $37.50 | $36.97 | $37.11 | $30.49 | 745,848 |
2015-09-02 | $36.85 | $36.92 | $36.52 | $36.89 | $30.31 | 91,428 |
2015-09-01 | $36.48 | $36.79 | $36.27 | $36.35 | $29.87 | 114,965 |
2015-08-31 | $37.27 | $37.37 | $36.89 | $37.16 | $30.53 | 161,780 |
2015-08-28 | $37.47 | $37.70 | $37.39 | $37.44 | $30.76 | 52,282 |
2015-08-27 | $37.13 | $37.80 | $37.12 | $37.76 | $31.03 | 68,178 |
2015-08-26 | $35.85 | $36.49 | $35.70 | $36.41 | $29.92 | 95,912 |
2015-08-25 | $35.13 | $36.86 | $35.13 | $35.15 | $28.88 | 117,509 |
S&P Emerging Markets Small Cap ETF (EWX) News Headlines
Recent S&P Emerging Markets Small Cap ETF (EWX) News
Similar Companies to S&P Emerging Markets Small Cap ETF (EWX) 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 | -- | -- | -- |