First Trust Global Engineering and Construction ETF (FLM) Exchange: NYSE ARCA
Data as of May 2, 2025
$65.07 ($-0.01) -0.02%
First Trust Global Engineering and Construction ETF - Daily Information
Click for more stock information on First Trust Global Engineering and Construction ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $65.07 |
Previous Close | $65.07 |
High | $65.07 |
Low | $65.07 |
Adjusted Open | $65.07 |
Previous Adjusted Close | $65.07 |
Adjusted High | $65.07 |
Adjusted Low | $65.07 |
About First Trust Global Engineering and Construction ETF (FLM)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index provides a benchmark for investors interested in tracking public companies throughout the world that are active in the engineering and construction industries, based on analysis of the products and services offered by those companies. In order to be eligible for inclusion in the Index, a security must be issued by a company actively engaged in large civil and capital projects such as infrastructure, utilities, transportation, telecommunications, commercial, residential, and commerce facilities and whose role is within the engineering, designing, planning, consulting, project managing, and/or constructing of these projects. To be included in the Index, a company must receive at least 70% of its revenues from these types of services and projects, based on the reportable segment/division from its most recent annual report. Additionally, in order to be eligible for inclusion in the Index, a security must have a market capitalization of at least $500 million, a minimum three-month average daily dollar trade volume of $ 1million, a minimum free float of 20%, be listed on an Index-eligible exchange and have seasoned on an Index-eligible exchange for at least three months. Securities selected for inclusion in the Index are weighted using a linear-based capitalization-weighted methodology.The Index is rebalanced and reconstituted semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2019, the Fund had significant investments in industrials companies, Japanese issuers, Asian issuers and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Global Engineering and Construction ETF (FLM)
Historical Stock Data for First Trust Global Engineering and Construction ETF (FLM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $65.07 | $65.07 | $65.07 | $65.07 | $65.07 | 90 |
2025-04-24 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 101 |
2025-04-23 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 35 |
2025-04-22 | $63.04 | $63.04 | $63.04 | $63.04 | $63.04 | 18 |
2025-04-21 | $61.16 | $61.23 | $61.16 | $61.23 | $61.23 | 405 |
2025-04-17 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 20 |
2025-04-16 | $63.08 | $63.14 | $62.61 | $62.61 | $62.61 | 414 |
2025-04-15 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 231 |
2025-04-14 | $62.90 | $63.52 | $62.90 | $63.26 | $63.26 | 901 |
2025-04-11 | $61.60 | $62.60 | $61.60 | $62.60 | $62.60 | 2,106 |
2025-04-10 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 41 |
2025-04-09 | $58.07 | $63.03 | $58.07 | $63.03 | $63.03 | 354 |
2025-04-08 | $60.76 | $61.34 | $58.64 | $58.70 | $58.70 | 2,579 |
2025-04-07 | $58.80 | $59.58 | $58.75 | $59.57 | $59.57 | 3,049 |
2025-04-04 | $60.58 | $60.58 | $60.00 | $60.00 | $60.00 | 818 |
2025-04-03 | $64.11 | $64.11 | $63.76 | $63.76 | $63.76 | 693 |
2025-04-02 | $66.22 | $66.88 | $66.22 | $66.88 | $66.88 | 513 |
2025-04-01 | $65.78 | $66.09 | $65.78 | $66.09 | $66.09 | 193 |
2025-03-31 | $64.90 | $65.74 | $64.90 | $65.74 | $65.74 | 720 |
2025-03-28 | $65.32 | $65.32 | $65.32 | $65.32 | $65.32 | 47 |
2025-03-27 | $66.16 | $66.16 | $66.15 | $66.15 | $66.15 | 271 |
2025-03-26 | $67.06 | $67.06 | $66.72 | $66.72 | $66.57 | 224 |
2025-03-25 | $67.10 | $67.10 | $67.10 | $67.10 | $66.95 | 165 |
2025-03-24 | $67.51 | $67.51 | $67.49 | $67.49 | $67.34 | 405 |
2025-03-21 | $66.27 | $66.32 | $66.27 | $66.32 | $66.17 | 515 |
2025-03-20 | $66.66 | $66.83 | $66.66 | $66.83 | $66.83 | 1,426 |
2025-03-19 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 189 |
2025-03-18 | $66.57 | $66.57 | $65.96 | $66.31 | $66.31 | 3,304 |
2025-03-17 | $66.80 | $66.80 | $66.80 | $66.80 | $66.80 | 108 |
2025-03-14 | $65.11 | $66.09 | $65.11 | $66.09 | $66.09 | 2,233 |
2025-03-13 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 14 |
2025-03-12 | $65.03 | $65.13 | $65.00 | $65.13 | $65.13 | 725 |
2025-03-11 | $65.50 | $65.67 | $65.10 | $65.10 | $65.10 | 1,073 |
2025-03-10 | $65.72 | $66.02 | $65.40 | $65.43 | $65.43 | 698 |
2025-03-07 | $65.89 | $66.36 | $65.89 | $66.36 | $66.36 | 474 |
2025-03-06 | $65.45 | $65.64 | $65.36 | $65.64 | $65.64 | 982 |
2025-03-05 | $66.90 | $66.90 | $66.84 | $66.90 | $66.90 | 470 |
2025-03-04 | $66.74 | $66.79 | $66.00 | $66.14 | $66.14 | 10,864 |
2025-03-03 | $67.00 | $67.32 | $67.00 | $67.32 | $67.32 | 103 |
2025-02-28 | $67.53 | $68.37 | $67.53 | $68.36 | $68.36 | 601 |
2025-02-27 | $68.34 | $68.34 | $67.39 | $67.39 | $67.39 | 1,363 |
2025-02-26 | $68.29 | $68.52 | $68.17 | $68.18 | $68.18 | 4,077 |
2025-02-25 | $67.83 | $67.96 | $67.83 | $67.92 | $67.92 | 626 |
2025-02-24 | $68.17 | $68.17 | $67.98 | $67.98 | $67.98 | 416 |
2025-02-21 | $69.73 | $69.73 | $68.28 | $68.28 | $68.28 | 303 |
2025-02-20 | $69.25 | $69.68 | $69.25 | $69.61 | $69.61 | 1,234 |
2025-02-19 | $69.71 | $69.79 | $69.63 | $69.78 | $69.78 | 2,010 |
2025-02-18 | $69.56 | $69.87 | $69.56 | $69.87 | $69.87 | 2,360 |
2025-02-14 | $69.51 | $69.51 | $69.39 | $69.39 | $69.39 | 386 |
2025-02-13 | $69.75 | $69.87 | $69.75 | $69.87 | $69.87 | 227 |
2025-02-12 | $68.78 | $69.42 | $68.78 | $69.27 | $69.27 | 2,578 |
2025-02-11 | $69.61 | $69.92 | $69.57 | $69.92 | $69.92 | 1,503 |
2025-02-10 | $69.83 | $69.92 | $69.83 | $69.92 | $69.92 | 211 |
2025-02-07 | $69.18 | $69.18 | $69.12 | $69.12 | $69.12 | 409 |
2025-02-06 | $69.60 | $69.60 | $68.94 | $69.24 | $69.24 | 2,314 |
2025-02-05 | $69.09 | $69.47 | $68.78 | $69.24 | $69.24 | 1,543 |
2025-02-04 | $68.89 | $68.89 | $68.80 | $68.85 | $68.85 | 962 |
2025-02-03 | $68.21 | $69.03 | $68.21 | $68.91 | $68.91 | 2,865 |
2025-01-31 | $69.76 | $69.95 | $69.13 | $69.22 | $69.22 | 4,858 |
2025-01-30 | $69.23 | $69.68 | $69.23 | $69.68 | $69.68 | 421 |
2025-01-29 | $68.81 | $68.95 | $68.59 | $68.65 | $68.65 | 918 |
2025-01-28 | $69.07 | $69.18 | $68.67 | $68.82 | $68.82 | 3,427 |
2025-01-27 | $69.21 | $69.21 | $68.82 | $68.93 | $68.93 | 1,774 |
2025-01-24 | $70.76 | $70.76 | $70.53 | $70.64 | $70.64 | 2,586 |
2025-01-23 | $70.18 | $70.63 | $70.18 | $70.62 | $70.62 | 2,041 |
2025-01-22 | $71.22 | $71.22 | $70.37 | $70.37 | $70.37 | 5,892 |
2025-01-21 | $70.65 | $71.09 | $70.65 | $71.09 | $71.09 | 2,253 |
2025-01-17 | $69.74 | $69.99 | $69.74 | $69.83 | $69.83 | 850 |
2025-01-16 | $69.16 | $69.46 | $69.16 | $69.46 | $69.46 | 1,426 |
2025-01-15 | $68.61 | $68.74 | $68.27 | $68.27 | $68.27 | 908 |
2025-01-14 | $67.16 | $67.70 | $67.16 | $67.52 | $67.52 | 1,216 |
2025-01-13 | $65.87 | $66.47 | $65.87 | $66.47 | $66.47 | 1,167 |
2025-01-10 | $66.74 | $66.74 | $66.16 | $66.16 | $66.16 | 5,848 |
2025-01-08 | $66.75 | $67.13 | $66.51 | $67.13 | $67.13 | 1,383 |
2025-01-07 | $66.97 | $67.16 | $66.88 | $66.88 | $66.88 | 836 |
2025-01-06 | $67.67 | $67.67 | $67.13 | $67.13 | $67.13 | 206 |
2025-01-03 | $66.80 | $67.30 | $66.61 | $67.30 | $67.30 | 1,100 |
2025-01-02 | $66.99 | $66.99 | $66.25 | $66.41 | $66.41 | 653 |
2024-12-31 | $66.51 | $66.51 | $66.16 | $66.32 | $66.32 | 2,575 |
2024-12-30 | $66.26 | $66.43 | $65.87 | $66.36 | $66.36 | 2,272 |
2024-12-27 | $66.88 | $66.99 | $66.60 | $66.82 | $66.82 | 3,401 |
2024-12-26 | $67.37 | $67.37 | $67.37 | $67.37 | $67.37 | 295 |
2024-12-24 | $66.85 | $67.33 | $66.85 | $67.33 | $67.33 | 2,592 |
2024-12-23 | $66.95 | $66.95 | $66.95 | $66.95 | $66.95 | 116 |
2024-12-20 | $67.20 | $67.20 | $66.84 | $66.84 | $66.84 | 2,327 |
2024-12-19 | $66.89 | $66.89 | $66.03 | $66.03 | $66.03 | 2,149 |
2024-12-18 | $68.24 | $68.30 | $66.17 | $66.17 | $66.17 | 4,934 |
2024-12-17 | $68.59 | $68.59 | $68.29 | $68.29 | $68.29 | 1,379 |
2024-12-16 | $69.20 | $69.37 | $69.03 | $69.03 | $69.03 | 2,041 |
2024-12-13 | $69.24 | $69.37 | $69.24 | $69.28 | $69.28 | 3,371 |
2024-12-12 | $70.03 | $70.03 | $70.03 | $70.03 | $69.70 | 124 |
2024-12-11 | $70.60 | $70.61 | $70.39 | $70.39 | $70.06 | 939 |
2024-12-10 | $70.64 | $70.64 | $70.18 | $70.18 | $69.85 | 312 |
2024-12-09 | $71.11 | $71.11 | $71.01 | $71.01 | $70.67 | 285 |
2024-12-06 | $71.72 | $71.72 | $71.61 | $71.63 | $71.63 | 1,175 |
2024-12-05 | $72.48 | $72.48 | $72.05 | $72.05 | $72.05 | 2,225 |
2024-12-04 | $72.00 | $72.16 | $72.00 | $72.16 | $72.16 | 222 |
2024-12-03 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 412 |
2024-12-02 | $72.69 | $72.69 | $72.41 | $72.41 | $72.41 | 804 |
2024-11-29 | $73.14 | $73.14 | $73.10 | $73.10 | $73.10 | 1,355 |
2024-11-27 | $72.99 | $72.99 | $72.91 | $72.91 | $72.91 | 389 |
2024-11-26 | $72.91 | $73.08 | $72.82 | $73.08 | $73.08 | 1,418 |
2024-11-25 | $73.01 | $73.27 | $72.93 | $72.93 | $72.93 | 1,456 |
2024-11-22 | $72.29 | $72.51 | $72.29 | $72.51 | $72.51 | 464 |
2024-11-21 | $72.18 | $72.18 | $72.14 | $72.14 | $72.14 | 396 |
2024-11-20 | $70.73 | $70.73 | $70.34 | $70.64 | $70.64 | 1,333 |
2024-11-19 | $70.40 | $70.63 | $70.23 | $70.58 | $70.58 | 1,090 |
2024-11-18 | $69.92 | $70.21 | $69.92 | $70.21 | $70.21 | 605 |
2024-11-15 | $69.69 | $69.86 | $69.69 | $69.86 | $69.86 | 153 |
2024-11-14 | $70.17 | $70.17 | $69.72 | $69.72 | $69.72 | 386 |
2024-11-13 | $70.78 | $70.78 | $70.35 | $70.35 | $70.35 | 126 |
2024-11-12 | $70.82 | $70.82 | $70.26 | $70.26 | $70.26 | 161 |
2024-11-11 | $70.61 | $71.04 | $70.61 | $70.95 | $70.95 | 1,113 |
2024-11-08 | $69.95 | $70.40 | $69.95 | $70.40 | $70.40 | 658 |
2024-11-07 | $70.20 | $70.20 | $69.95 | $69.95 | $69.95 | 2,297 |
2024-11-06 | $69.64 | $70.04 | $69.64 | $70.04 | $70.04 | 264 |
2024-11-05 | $68.14 | $68.14 | $68.14 | $68.14 | $68.14 | 12 |
2024-11-04 | $66.79 | $66.86 | $66.79 | $66.86 | $66.86 | 1,667 |
2024-11-01 | $67.77 | $67.77 | $66.86 | $66.86 | $66.86 | 341 |
2024-10-31 | $67.74 | $67.74 | $67.58 | $67.58 | $67.58 | 332 |
2024-10-30 | $67.52 | $67.52 | $67.52 | $67.52 | $67.52 | 167 |
2024-10-29 | $67.83 | $67.83 | $67.58 | $67.58 | $67.58 | 1,022 |
2024-10-28 | $68.14 | $68.38 | $68.14 | $68.26 | $68.26 | 716 |
2024-10-25 | $67.70 | $67.70 | $67.69 | $67.69 | $67.69 | 698 |
2024-10-24 | $68.21 | $68.29 | $68.21 | $68.29 | $68.29 | 269 |
2024-10-23 | $68.18 | $68.33 | $68.18 | $68.33 | $68.33 | 1,358 |
2024-10-22 | $68.43 | $68.43 | $68.43 | $68.43 | $68.43 | 62 |
2024-10-21 | $69.20 | $69.20 | $68.88 | $68.88 | $68.88 | 1,070 |
2024-10-18 | $69.17 | $69.32 | $69.17 | $69.32 | $69.32 | 503 |
2024-10-17 | $69.10 | $69.10 | $69.03 | $69.03 | $69.03 | 246 |
2024-10-16 | $68.75 | $69.22 | $68.75 | $69.22 | $69.22 | 635 |
2024-10-15 | $69.00 | $69.00 | $68.63 | $68.63 | $68.63 | 1,110 |
2024-10-14 | $68.96 | $68.96 | $68.96 | $68.96 | $68.96 | 41 |
2024-10-11 | $68.08 | $68.34 | $68.08 | $68.34 | $68.34 | 1,201 |
2024-10-10 | $67.67 | $67.67 | $67.60 | $67.60 | $67.60 | 296 |
2024-10-09 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 138 |
2024-10-08 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 5 |
2024-10-07 | $67.68 | $67.68 | $67.53 | $67.53 | $67.53 | 629 |
2024-10-04 | $67.94 | $67.94 | $67.94 | $67.94 | $67.94 | 16 |
2024-10-03 | $67.58 | $67.58 | $67.58 | $67.58 | $67.58 | 12 |
2024-10-02 | $67.48 | $67.74 | $67.48 | $67.74 | $67.74 | 502 |
2024-10-01 | $67.51 | $67.72 | $67.51 | $67.72 | $67.72 | 1,825 |
2024-09-30 | $67.39 | $67.74 | $67.39 | $67.74 | $67.74 | 195 |
2024-09-27 | $67.36 | $67.58 | $67.36 | $67.58 | $67.58 | 503 |
2024-09-26 | $67.28 | $67.28 | $67.18 | $67.18 | $67.18 | 128 |
2024-09-25 | $67.36 | $67.36 | $67.19 | $67.19 | $67.02 | 297 |
2024-09-24 | $67.37 | $67.37 | $67.37 | $67.37 | $67.20 | 37 |
2024-09-23 | $67.13 | $67.33 | $67.13 | $67.32 | $67.15 | 826 |
2024-09-20 | $66.40 | $66.80 | $66.40 | $66.79 | $66.63 | 679 |
2024-09-19 | $66.43 | $66.56 | $66.43 | $66.56 | $66.39 | 566 |
2024-09-18 | $65.64 | $65.75 | $65.52 | $65.67 | $65.51 | 930 |
2024-09-17 | $65.81 | $65.81 | $65.81 | $65.81 | $65.65 | 32 |
2024-09-16 | $65.55 | $65.55 | $65.55 | $65.55 | $65.38 | 84 |
2024-09-13 | $65.03 | $65.03 | $64.94 | $64.94 | $64.78 | 232 |
2024-09-12 | $64.18 | $64.18 | $64.18 | $64.18 | $64.02 | 255 |
2024-09-11 | $63.37 | $63.74 | $63.37 | $63.74 | $63.58 | 216 |
2024-09-10 | $63.17 | $63.33 | $63.17 | $63.33 | $63.18 | 198 |
2024-09-09 | $62.96 | $63.19 | $62.96 | $63.19 | $63.03 | 1,006 |
2024-09-06 | $62.55 | $62.55 | $62.55 | $62.55 | $62.39 | 147 |
2024-09-05 | $62.93 | $63.17 | $62.93 | $63.16 | $63.00 | 861 |
2024-09-04 | $63.38 | $63.53 | $63.38 | $63.53 | $63.37 | 173 |
2024-09-03 | $63.54 | $63.54 | $63.54 | $63.54 | $63.39 | 231 |
2024-08-30 | $64.93 | $64.93 | $64.93 | $64.93 | $64.77 | 2 |
2024-08-29 | $64.49 | $64.56 | $64.09 | $64.09 | $63.94 | 1,906 |
2024-08-28 | $63.80 | $63.83 | $63.77 | $63.83 | $63.68 | 500 |
2024-08-27 | $64.15 | $64.15 | $64.09 | $64.09 | $63.93 | 2,231 |
2024-08-26 | $64.35 | $64.35 | $64.35 | $64.35 | $64.19 | 215 |
2024-08-23 | $64.04 | $64.30 | $64.04 | $64.30 | $64.30 | 861 |
2024-08-22 | $63.60 | $63.60 | $63.42 | $63.42 | $63.42 | 353 |
2024-08-21 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 1 |
2024-08-20 | $63.14 | $63.14 | $63.10 | $63.10 | $63.10 | 647 |
2024-08-19 | $63.30 | $63.37 | $63.30 | $63.37 | $63.37 | 413 |
2024-08-16 | $63.06 | $63.06 | $62.98 | $62.98 | $62.98 | 560 |
2024-08-15 | $63.00 | $63.14 | $62.98 | $63.01 | $63.01 | 709 |
2024-08-14 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 60 |
2024-08-13 | $62.28 | $62.28 | $62.28 | $62.28 | $62.28 | 103 |
2024-08-12 | $61.47 | $61.59 | $61.47 | $61.59 | $61.59 | 195 |
2024-08-09 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 230 |
2024-08-08 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 42 |
2024-08-07 | $61.69 | $61.69 | $60.78 | $60.78 | $60.78 | 493 |
2024-08-06 | $61.33 | $61.74 | $61.12 | $61.12 | $61.12 | 446 |
2024-08-05 | $60.75 | $60.75 | $60.44 | $60.44 | $60.44 | 565 |
2024-08-02 | $62.83 | $62.83 | $61.61 | $62.00 | $62.00 | 1,809 |
2024-08-01 | $63.98 | $63.98 | $62.86 | $63.07 | $63.07 | 551 |
2024-07-31 | $63.82 | $63.82 | $63.81 | $63.81 | $63.81 | 444 |
2024-07-30 | $62.87 | $63.07 | $62.85 | $63.07 | $63.07 | 431 |
2024-07-29 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 6 |
2024-07-26 | $62.78 | $62.78 | $62.71 | $62.71 | $62.71 | 510 |
2024-07-25 | $62.14 | $62.14 | $61.58 | $61.58 | $61.58 | 100 |
2024-07-24 | $62.19 | $62.19 | $61.21 | $61.21 | $61.21 | 1,144 |
2024-07-23 | $62.71 | $62.75 | $62.49 | $62.49 | $62.49 | 3,865 |
2024-07-22 | $62.63 | $62.67 | $62.62 | $62.67 | $62.67 | 267 |
2024-07-19 | $62.42 | $62.42 | $61.93 | $61.99 | $61.99 | 4,270 |
2024-07-18 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 3 |
2024-07-17 | $62.87 | $62.87 | $62.60 | $62.60 | $62.60 | 1,865 |
2024-07-16 | $62.37 | $63.32 | $62.37 | $63.32 | $63.32 | 2,517 |
2024-07-15 | $62.27 | $62.27 | $62.00 | $62.00 | $62.00 | 105 |
2024-07-12 | $62.61 | $62.67 | $62.36 | $62.36 | $62.36 | 800 |
2024-07-11 | $61.00 | $61.91 | $61.00 | $61.89 | $61.89 | 1,612 |
2024-07-10 | $60.53 | $60.67 | $60.53 | $60.67 | $60.67 | 139 |
2024-07-09 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 3 |
2024-07-08 | $60.22 | $60.22 | $60.18 | $60.18 | $60.18 | 158 |
2024-07-05 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 10 |
2024-07-03 | $60.40 | $60.40 | $60.27 | $60.27 | $60.27 | 393 |
2024-07-02 | $59.84 | $59.84 | $59.83 | $59.83 | $59.83 | 270 |
2024-07-01 | $60.57 | $60.57 | $59.65 | $59.65 | $59.65 | 817 |
2024-06-28 | $60.32 | $60.32 | $60.21 | $60.21 | $60.21 | 495 |
2024-06-27 | $60.14 | $60.25 | $60.14 | $60.25 | $60.25 | 336 |
2024-06-26 | $60.11 | $60.28 | $60.11 | $60.28 | $60.07 | 100 |
2024-06-25 | $61.07 | $61.07 | $60.34 | $60.51 | $60.30 | 1,510 |
2024-06-24 | $61.36 | $61.36 | $61.22 | $61.22 | $61.00 | 332 |
2024-06-21 | $60.54 | $60.67 | $60.54 | $60.67 | $60.67 | 303 |
2024-06-20 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 139 |
2024-06-18 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 7 |
2024-06-17 | $60.12 | $60.76 | $60.11 | $60.59 | $60.59 | 6,012 |
2024-06-14 | $60.23 | $60.31 | $60.23 | $60.31 | $60.31 | 175 |
2024-06-13 | $60.56 | $60.96 | $60.51 | $60.96 | $60.96 | 429 |
2024-06-12 | $61.41 | $61.41 | $61.05 | $61.05 | $61.05 | 1,261 |
2024-06-11 | $60.61 | $60.61 | $60.57 | $60.57 | $60.57 | 5,690 |
2024-06-10 | $60.58 | $60.74 | $60.58 | $60.74 | $60.74 | 156 |
2024-06-07 | $60.49 | $60.49 | $60.34 | $60.34 | $60.34 | 476 |
2024-06-06 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 122 |
2024-06-05 | $61.19 | $61.28 | $61.19 | $61.28 | $61.28 | 2,073 |
2024-06-04 | $60.87 | $60.95 | $60.87 | $60.95 | $60.95 | 1,824 |
2024-06-03 | $62.26 | $62.26 | $61.30 | $61.30 | $61.30 | 253 |
2024-05-31 | $61.57 | $62.16 | $61.21 | $62.16 | $62.16 | 517 |
2024-05-30 | $61.47 | $61.58 | $61.42 | $61.58 | $61.58 | 868 |
2024-05-29 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 322 |
2024-05-28 | $62.57 | $62.57 | $61.91 | $61.91 | $61.91 | 400 |
2024-05-24 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 109 |
2024-05-23 | $62.55 | $62.55 | $62.08 | $62.08 | $62.08 | 560 |
2024-05-22 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 83 |
2024-05-21 | $63.32 | $63.39 | $63.32 | $63.39 | $63.39 | 299 |
2024-05-20 | $63.40 | $63.40 | $63.25 | $63.25 | $63.25 | 448 |
2024-05-17 | $63.22 | $63.22 | $63.10 | $63.17 | $63.17 | 3,145 |
2024-05-16 | $63.41 | $63.41 | $63.16 | $63.16 | $63.16 | 216 |
2024-05-15 | $63.30 | $63.62 | $63.30 | $63.62 | $63.62 | 2,513 |
2024-05-14 | $62.67 | $62.77 | $62.61 | $62.77 | $62.77 | 1,438 |
2024-05-13 | $62.70 | $62.70 | $62.59 | $62.59 | $62.59 | 335 |
2024-05-10 | $62.85 | $62.85 | $62.82 | $62.82 | $62.82 | 1,069 |
2024-05-09 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 278 |
2024-05-08 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 39 |
2024-05-07 | $61.82 | $61.82 | $61.73 | $61.73 | $61.73 | 800 |
2024-05-06 | $61.43 | $61.52 | $61.43 | $61.52 | $61.52 | 413 |
2024-05-03 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 137 |
2024-05-02 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 50 |
2024-05-01 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 45 |
2024-04-30 | $60.73 | $60.73 | $60.35 | $60.35 | $60.35 | 940 |
2024-04-29 | $60.93 | $61.23 | $60.93 | $61.23 | $61.23 | 661 |
2024-04-26 | $60.71 | $60.84 | $60.71 | $60.84 | $60.84 | 726 |
2024-04-25 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 348 |
2024-04-24 | $60.65 | $60.65 | $60.47 | $60.65 | $60.65 | 573 |
2024-04-23 | $60.62 | $60.62 | $60.62 | $60.62 | $60.62 | 15 |
2024-04-22 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 240 |
2024-04-19 | $59.78 | $59.78 | $59.64 | $59.64 | $59.64 | 246 |
2024-04-18 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 64 |
2024-04-17 | $59.72 | $59.72 | $59.72 | $59.72 | $59.72 | 66 |
2024-04-16 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 41 |
2024-04-15 | $60.66 | $60.66 | $60.16 | $60.16 | $60.16 | 391 |
2024-04-12 | $60.61 | $60.70 | $60.56 | $60.70 | $60.70 | 370 |
2024-04-11 | $61.50 | $61.56 | $60.92 | $61.47 | $61.47 | 1,800 |
2024-04-10 | $61.20 | $61.39 | $61.19 | $61.39 | $61.39 | 4,472 |
2024-04-09 | $61.88 | $62.14 | $61.88 | $62.14 | $62.14 | 337 |
2024-04-08 | $62.24 | $62.24 | $62.19 | $62.20 | $62.20 | 1,031 |
2024-04-05 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 222 |
2024-04-04 | $62.31 | $62.31 | $61.48 | $61.48 | $61.48 | 244 |
2024-04-03 | $61.82 | $62.13 | $61.82 | $62.04 | $62.04 | 1,201 |
2024-04-02 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 45 |
2024-04-01 | $62.24 | $62.24 | $61.97 | $61.97 | $61.97 | 732 |
2024-03-28 | $62.10 | $62.27 | $62.10 | $62.27 | $62.27 | 643 |
2024-03-27 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 113 |
2024-03-26 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 14 |
2024-03-25 | $61.37 | $61.39 | $61.29 | $61.29 | $61.29 | 883 |
2024-03-22 | $61.49 | $61.49 | $61.45 | $61.45 | $61.45 | 1,478 |
2024-03-21 | $61.61 | $61.68 | $61.61 | $61.68 | $61.68 | 600 |
2024-03-20 | $61.26 | $61.26 | $61.26 | $61.26 | $61.10 | 210 |
2024-03-19 | $60.85 | $60.85 | $60.85 | $60.85 | $60.69 | 150 |
2024-03-18 | $60.51 | $60.51 | $60.32 | $60.32 | $60.16 | 114 |
2024-03-15 | $60.28 | $60.28 | $59.97 | $60.08 | $59.93 | 620 |
2024-03-14 | $60.46 | $60.46 | $60.01 | $60.01 | $59.86 | 347 |
2024-03-13 | $60.49 | $60.71 | $60.46 | $60.46 | $60.31 | 370 |
2024-03-12 | $60.23 | $60.39 | $60.23 | $60.39 | $60.24 | 130 |
2024-03-11 | $59.88 | $60.10 | $59.88 | $60.10 | $59.95 | 455 |
2024-03-08 | $60.18 | $60.50 | $60.18 | $60.33 | $60.18 | 779 |
2024-03-07 | $60.51 | $60.57 | $60.51 | $60.57 | $60.42 | 1,040 |
2024-03-06 | $59.99 | $59.99 | $59.99 | $59.99 | $59.84 | 17 |
2024-03-05 | $59.78 | $59.87 | $59.47 | $59.47 | $59.32 | 2,134 |
2024-03-04 | $59.42 | $59.89 | $59.40 | $59.89 | $59.73 | 12,874 |
2024-03-01 | $59.24 | $59.42 | $59.24 | $59.42 | $59.42 | 668 |
2024-02-29 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 22 |
2024-02-28 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 8 |
2024-02-27 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 11 |
2024-02-26 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 97 |
2024-02-23 | $58.46 | $58.60 | $58.46 | $58.60 | $58.60 | 114 |
2024-02-22 | $58.07 | $58.26 | $58.07 | $58.26 | $58.26 | 413 |
2024-02-21 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 2 |
2024-02-20 | $57.48 | $57.48 | $57.37 | $57.37 | $57.37 | 809 |
2024-02-16 | $57.95 | $57.95 | $57.73 | $57.73 | $57.73 | 387 |
2024-02-15 | $57.81 | $57.96 | $57.81 | $57.96 | $57.96 | 219 |
2024-02-14 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 23 |
2024-02-13 | $56.97 | $56.97 | $56.70 | $56.70 | $56.70 | 830 |
2024-02-12 | $57.76 | $57.76 | $57.55 | $57.60 | $57.60 | 1,367 |
2024-02-09 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 240 |
2024-02-08 | $56.91 | $57.00 | $56.91 | $57.00 | $57.00 | 240 |
2024-02-07 | $56.72 | $56.80 | $56.72 | $56.80 | $56.80 | 220 |
2024-02-06 | $56.26 | $56.28 | $56.26 | $56.28 | $56.28 | 732 |
2024-02-05 | $56.33 | $56.33 | $56.18 | $56.18 | $56.18 | 5,832 |
2024-02-02 | $56.58 | $56.88 | $56.58 | $56.88 | $56.88 | 498 |
2024-02-01 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 2 |
2024-01-31 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 2 |
2024-01-30 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 106 |
2024-01-29 | $55.96 | $56.39 | $55.96 | $56.39 | $56.39 | 689 |
2024-01-26 | $55.88 | $55.97 | $55.88 | $55.97 | $55.97 | 1,139 |
2024-01-25 | $55.60 | $55.98 | $55.60 | $55.98 | $55.98 | 511 |
2024-01-24 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 148 |
2024-01-23 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 101 |
2024-01-22 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 154 |
2024-01-19 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 100 |
2024-01-18 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 15 |
2024-01-17 | $54.96 | $55.08 | $54.95 | $55.08 | $55.08 | 321 |
2024-01-16 | $55.62 | $55.62 | $55.62 | $55.62 | $55.62 | 103 |
2024-01-12 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 101 |
2024-01-11 | $55.63 | $56.00 | $55.63 | $56.00 | $56.00 | 479 |
2024-01-10 | $56.49 | $56.49 | $56.31 | $56.31 | $56.31 | 909 |
2024-01-09 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 58 |
2024-01-08 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 153 |
2024-01-05 | $56.17 | $56.17 | $55.90 | $56.09 | $56.09 | 1,201 |
2024-01-04 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 102 |
2024-01-03 | $56.47 | $56.47 | $56.14 | $56.14 | $56.14 | 528 |
2024-01-02 | $56.68 | $56.76 | $56.68 | $56.76 | $56.76 | 1,833 |
2023-12-29 | $57.00 | $57.02 | $56.99 | $56.99 | $56.99 | 823 |
2023-12-28 | $57.84 | $57.84 | $57.07 | $57.09 | $57.09 | 11,307 |
2023-12-27 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 30 |
2023-12-26 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 15 |
2023-12-22 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 51 |
2023-12-21 | $56.62 | $56.62 | $56.62 | $56.62 | $56.36 | 131 |
2023-12-20 | $56.15 | $56.15 | $56.15 | $56.15 | $55.89 | 382 |
2023-12-19 | $56.92 | $56.92 | $56.92 | $56.92 | $56.65 | 6 |
2023-12-18 | $56.55 | $56.55 | $56.52 | $56.52 | $56.26 | 269 |
2023-12-15 | $56.90 | $56.90 | $56.60 | $56.60 | $56.33 | 224 |
2023-12-14 | $56.74 | $57.00 | $56.74 | $57.00 | $56.73 | 428 |
2023-12-13 | $55.19 | $56.25 | $55.19 | $56.25 | $55.99 | 859 |
2023-12-12 | $55.20 | $55.20 | $55.16 | $55.18 | $54.92 | 505 |
2023-12-11 | $54.99 | $55.16 | $54.99 | $55.16 | $54.91 | 316 |
2023-12-08 | $54.82 | $54.82 | $54.82 | $54.82 | $54.57 | 46 |
2023-12-07 | $54.66 | $54.66 | $54.66 | $54.66 | $54.40 | 138 |
2023-12-06 | $54.59 | $54.59 | $54.59 | $54.59 | $54.34 | 3 |
2023-12-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.25 | 54 |
2023-12-04 | $54.94 | $54.99 | $54.94 | $54.99 | $54.73 | 138 |
2023-12-01 | $54.10 | $54.97 | $54.10 | $54.97 | $54.72 | 817 |
2023-11-30 | $54.07 | $54.07 | $54.07 | $54.07 | $53.82 | 50 |
2023-11-29 | $53.62 | $53.62 | $53.62 | $53.62 | $53.37 | 7 |
2023-11-28 | $53.52 | $53.52 | $53.52 | $53.52 | $53.27 | 8 |
2023-11-27 | $53.61 | $53.61 | $53.61 | $53.61 | $53.36 | 31 |
2023-11-24 | $53.54 | $53.54 | $53.54 | $53.54 | $53.29 | 10 |
2023-11-22 | $53.41 | $53.41 | $53.41 | $53.41 | $53.16 | 27 |
2023-11-21 | $53.08 | $53.17 | $53.08 | $53.17 | $52.92 | 369 |
2023-11-20 | $53.28 | $53.28 | $53.21 | $53.21 | $52.96 | 261 |
2023-11-17 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 51 |
2023-11-16 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 3 |
2023-11-15 | $53.05 | $53.05 | $52.86 | $52.86 | $52.86 | 234 |
2023-11-14 | $51.94 | $52.86 | $51.94 | $52.86 | $52.86 | 577 |
2023-11-13 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 97 |
2023-11-10 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 47 |
2023-11-09 | $51.25 | $51.25 | $50.68 | $50.68 | $50.68 | 202 |
2023-11-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 15 |
2023-11-07 | $51.04 | $51.04 | $51.02 | $51.02 | $51.02 | 120 |
2023-11-06 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 37 |
2023-11-03 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 20 |
2023-11-02 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 4 |
2023-11-01 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 75 |
2023-10-31 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 75 |
2023-10-30 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 61 |
2023-10-27 | $48.69 | $48.69 | $48.54 | $48.57 | $48.57 | 445 |
2023-10-26 | $49.26 | $49.26 | $49.03 | $49.03 | $49.03 | 220 |
2023-10-25 | $49.09 | $49.09 | $48.66 | $48.66 | $48.66 | 400 |
2023-10-24 | $49.06 | $49.28 | $49.06 | $49.25 | $49.25 | 2,103 |
2023-10-23 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 28 |
2023-10-20 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 2 |
2023-10-19 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 2 |
2023-10-18 | $51.19 | $51.19 | $50.17 | $50.17 | $50.17 | 1,815 |
2023-10-17 | $51.03 | $51.46 | $51.03 | $51.46 | $51.46 | 401 |
2023-10-16 | $51.27 | $51.36 | $51.27 | $51.36 | $51.36 | 766 |
2023-10-13 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 2 |
2023-10-12 | $51.74 | $51.74 | $50.95 | $50.95 | $50.95 | 710 |
2023-10-11 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 12 |
2023-10-10 | $51.21 | $51.22 | $51.10 | $51.10 | $51.10 | 341 |
2023-10-09 | $50.22 | $50.59 | $50.22 | $50.59 | $50.59 | 401 |
2023-10-06 | $49.08 | $50.12 | $49.08 | $50.12 | $50.12 | 427 |
2023-10-05 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 14 |
2023-10-04 | $49.60 | $49.60 | $49.58 | $49.58 | $49.58 | 271 |
2023-10-03 | $49.31 | $49.31 | $49.19 | $49.31 | $49.31 | 1,383 |
2023-10-02 | $50.54 | $50.54 | $49.62 | $49.62 | $49.62 | 398 |
2023-09-29 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 138 |
2023-09-28 | $50.90 | $50.90 | $50.85 | $50.85 | $50.85 | 581 |
2023-09-27 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 83 |
2023-09-26 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 4 |
2023-09-25 | $51.58 | $51.62 | $51.58 | $51.62 | $51.62 | 489 |
2023-09-22 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 15 |
2023-09-21 | $51.62 | $51.62 | $51.62 | $51.62 | $51.49 | 10 |
2023-09-20 | $52.88 | $53.16 | $52.55 | $52.55 | $52.42 | 261 |
2023-09-19 | $52.78 | $52.82 | $52.76 | $52.76 | $52.63 | 230 |
2023-09-18 | $53.14 | $53.14 | $52.89 | $52.92 | $52.79 | 683 |
2023-09-15 | $52.90 | $52.90 | $52.90 | $52.90 | $52.77 | 26 |
2023-09-14 | $53.39 | $53.39 | $53.39 | $53.39 | $53.26 | 336 |
2023-09-13 | $52.81 | $52.81 | $52.71 | $52.79 | $52.66 | 336 |
2023-09-12 | $53.22 | $53.22 | $53.07 | $53.07 | $52.94 | 221 |
2023-09-11 | $53.21 | $53.21 | $53.21 | $53.21 | $53.08 | 11 |
2023-09-08 | $52.98 | $53.18 | $52.98 | $53.03 | $52.90 | 695 |
2023-09-07 | $52.72 | $53.08 | $52.72 | $52.99 | $52.86 | 2,632 |
2023-09-06 | $52.80 | $52.80 | $52.80 | $52.80 | $52.67 | 1 |
2023-09-05 | $53.76 | $53.76 | $52.90 | $52.90 | $52.77 | 656 |
2023-09-01 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 97 |
2023-08-31 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 97 |
2023-08-30 | $53.56 | $53.56 | $53.55 | $53.55 | $53.55 | 316 |
2023-08-29 | $53.36 | $53.42 | $53.36 | $53.42 | $53.42 | 667 |
2023-08-28 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 68 |
2023-08-25 | $52.77 | $52.77 | $52.66 | $52.66 | $52.66 | 441 |
2023-08-24 | $52.50 | $52.50 | $52.24 | $52.24 | $52.24 | 574 |
2023-08-23 | $52.78 | $52.78 | $52.74 | $52.74 | $52.74 | 1,321 |
2023-08-22 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 140 |
2023-08-21 | $51.87 | $52.20 | $51.87 | $52.20 | $52.20 | 549 |
2023-08-18 | $51.85 | $52.30 | $51.85 | $52.24 | $52.24 | 1,010 |
2023-08-17 | $52.77 | $52.84 | $52.09 | $52.09 | $52.09 | 1,073 |
2023-08-16 | $52.95 | $52.95 | $52.61 | $52.62 | $52.62 | 1,655 |
2023-08-15 | $52.97 | $52.97 | $52.86 | $52.86 | $52.86 | 930 |
2023-08-14 | $53.25 | $53.59 | $53.25 | $53.52 | $53.52 | 2,537 |
2023-08-11 | $53.55 | $53.55 | $53.52 | $53.52 | $53.52 | 610 |
2023-08-10 | $53.49 | $53.49 | $53.46 | $53.46 | $53.46 | 181 |
2023-08-09 | $53.82 | $53.83 | $53.61 | $53.61 | $53.61 | 394 |
2023-08-08 | $53.23 | $53.69 | $53.23 | $53.69 | $53.69 | 527 |
2023-08-07 | $53.77 | $53.88 | $53.77 | $53.85 | $53.85 | 970 |
2023-08-04 | $54.18 | $54.18 | $53.45 | $53.45 | $53.45 | 630 |
2023-08-03 | $53.93 | $53.93 | $53.93 | $53.93 | $53.93 | 10 |
2023-08-02 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 6 |
2023-08-01 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 38 |
2023-07-31 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 57 |
2023-07-28 | $54.52 | $54.52 | $54.46 | $54.46 | $54.46 | 410 |
2023-07-27 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 3 |
2023-07-26 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 70 |
2023-07-25 | $54.71 | $54.71 | $54.64 | $54.64 | $54.64 | 1,037 |
2023-07-24 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 4 |
2023-07-21 | $54.45 | $54.45 | $54.44 | $54.44 | $54.44 | 225 |
2023-07-20 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 53 |
2023-07-19 | $54.43 | $54.43 | $54.43 | $54.43 | $54.43 | 10 |
2023-07-18 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 1 |
2023-07-17 | $53.85 | $54.03 | $53.85 | $54.03 | $54.03 | 398 |
2023-07-14 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | 55 |
2023-07-13 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 47 |
2023-07-12 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 20 |
2023-07-11 | $53.29 | $53.66 | $53.29 | $53.66 | $53.66 | 685 |
2023-07-10 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 108 |
2023-07-07 | $52.59 | $52.59 | $52.51 | $52.51 | $52.51 | 178 |
2023-07-06 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 2 |
2023-07-05 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 2 |
2023-07-03 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 110 |
2023-06-30 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 210 |
2023-06-29 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 33 |
2023-06-28 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 1 |
2023-06-27 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 2 |
2023-06-26 | $51.33 | $51.81 | $51.33 | $51.81 | $51.63 | 193 |
2023-06-23 | $51.48 | $51.48 | $51.38 | $51.38 | $51.38 | 200 |
2023-06-22 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 3,288 |
2023-06-21 | $51.90 | $51.97 | $51.90 | $51.97 | $51.97 | 3,288 |
2023-06-20 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 41 |
2023-06-16 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | 4 |
2023-06-15 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 79 |
2023-06-14 | $52.00 | $52.00 | $51.70 | $51.70 | $51.70 | 272 |
2023-06-13 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 240 |
2023-06-12 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 20 |
2023-06-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 2 |
2023-06-08 | $50.94 | $51.28 | $50.94 | $51.28 | $51.28 | 509 |
2023-06-07 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 145 |
2023-06-06 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 100 |
2023-06-05 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 100 |
2023-06-02 | $50.33 | $50.41 | $50.24 | $50.24 | $50.24 | 2,676 |
2023-06-01 | $48.88 | $48.88 | $48.76 | $48.76 | $48.76 | 100 |
2023-05-31 | $48.48 | $48.57 | $48.48 | $48.57 | $48.57 | 101 |
2023-05-30 | $48.94 | $48.94 | $48.79 | $48.79 | $48.79 | 205 |
2023-05-26 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 95 |
2023-05-25 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 38 |
2023-05-24 | $48.57 | $48.57 | $48.57 | $48.57 | $48.57 | 1 |
2023-05-23 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 4 |
2023-05-22 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 3 |
2023-05-19 | $49.40 | $49.48 | $49.40 | $49.48 | $49.48 | 134 |
2023-05-18 | $49.13 | $49.62 | $49.13 | $49.62 | $49.62 | 100 |
2023-05-17 | $49.27 | $49.30 | $49.27 | $49.30 | $49.30 | 103 |
2023-05-16 | $49.33 | $49.33 | $48.79 | $48.79 | $48.79 | 355 |
2023-05-15 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 5 |
2023-05-12 | $49.37 | $49.59 | $49.37 | $49.59 | $49.59 | 100 |
2023-05-11 | $49.42 | $49.51 | $49.42 | $49.51 | $49.51 | 756 |
2023-05-10 | $49.61 | $49.89 | $49.61 | $49.89 | $49.89 | 109 |
2023-05-09 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 492 |
2023-05-08 | $49.67 | $49.80 | $49.67 | $49.80 | $49.80 | 492 |
2023-05-05 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 118 |
2023-05-04 | $49.20 | $49.20 | $49.11 | $49.11 | $49.11 | 818 |
2023-05-03 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 134 |
2023-05-02 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 2 |
2023-05-01 | $50.08 | $50.10 | $49.92 | $49.92 | $49.92 | 299 |
2023-04-28 | $49.60 | $49.86 | $49.60 | $49.86 | $49.86 | 893 |
2023-04-27 | $49.64 | $49.75 | $49.64 | $49.75 | $49.75 | 292 |
2023-04-26 | $49.12 | $49.12 | $48.74 | $48.74 | $48.74 | 333 |
2023-04-25 | $49.47 | $49.49 | $49.37 | $49.37 | $49.37 | 657 |
2023-04-24 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 152 |
2023-04-21 | $49.90 | $49.90 | $49.86 | $49.86 | $49.86 | 286 |
2023-04-20 | $49.79 | $49.85 | $49.68 | $49.85 | $49.85 | 464 |
2023-04-19 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 3 |
2023-04-18 | $49.71 | $49.87 | $49.71 | $49.87 | $49.87 | 399 |
2023-04-17 | $49.72 | $49.77 | $49.68 | $49.77 | $49.77 | 469 |
2023-04-14 | $49.53 | $49.53 | $49.48 | $49.48 | $49.48 | 100 |
2023-04-13 | $49.56 | $49.68 | $49.56 | $49.68 | $49.68 | 122 |
2023-04-12 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 87 |
2023-04-11 | $49.37 | $49.40 | $49.36 | $49.36 | $49.36 | 3,116 |
2023-04-10 | $48.77 | $48.99 | $48.77 | $48.99 | $48.99 | 251 |
2023-04-06 | $48.48 | $48.67 | $48.48 | $48.67 | $48.67 | 204 |
2023-04-05 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 29 |
2023-04-04 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 90 |
2023-04-03 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 18 |
2023-03-31 | $49.39 | $49.86 | $49.39 | $49.86 | $49.86 | 1,573 |
2023-03-30 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 4 |
2023-03-29 | $48.69 | $48.80 | $48.69 | $48.80 | $48.80 | 115 |
2023-03-28 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 40 |
2023-03-27 | $47.78 | $48.09 | $47.78 | $47.89 | $47.89 | 561 |
2023-03-24 | $47.25 | $47.56 | $47.25 | $47.56 | $47.56 | 346 |
2023-03-23 | $47.52 | $47.55 | $47.27 | $47.27 | $47.18 | 1,587 |
2023-03-22 | $47.49 | $47.49 | $47.49 | $47.49 | $47.41 | 22 |
2023-03-21 | $48.49 | $48.49 | $48.49 | $48.49 | $48.40 | 22 |
2023-03-20 | $48.26 | $48.26 | $48.26 | $48.26 | $48.17 | 74 |
2023-03-17 | $47.57 | $47.57 | $47.57 | $47.57 | $47.48 | 44 |
2023-03-16 | $48.34 | $48.34 | $48.34 | $48.34 | $48.26 | 1 |
2023-03-15 | $47.79 | $47.82 | $47.67 | $47.82 | $47.73 | 500 |
2023-03-14 | $48.63 | $48.67 | $48.63 | $48.67 | $48.58 | 413 |
2023-03-13 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 117 |
2023-03-10 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 52 |
2023-03-09 | $49.82 | $49.82 | $49.28 | $49.29 | $49.29 | 200 |
2023-03-08 | $49.99 | $50.16 | $49.99 | $50.16 | $50.16 | 100 |
2023-03-07 | $50.12 | $50.12 | $49.95 | $49.95 | $49.95 | 337 |
2023-03-06 | $50.78 | $50.78 | $50.56 | $50.56 | $50.56 | 1,158 |
2023-03-03 | $50.55 | $50.69 | $50.55 | $50.69 | $50.69 | 322 |
2023-03-02 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 137 |
2023-03-01 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 122 |
2023-02-28 | $49.47 | $49.47 | $49.46 | $49.46 | $49.46 | 122 |
2023-02-27 | $49.67 | $49.77 | $49.63 | $49.63 | $49.63 | 312 |
2023-02-24 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 6 |
2023-02-23 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 6 |
2023-02-22 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 3 |
2023-02-21 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 5 |
2023-02-17 | $50.75 | $50.96 | $50.75 | $50.96 | $50.96 | 253 |
2023-02-16 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 5 |
2023-02-15 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 5 |
2023-02-14 | $51.20 | $51.23 | $51.20 | $51.23 | $51.23 | 304 |
2023-02-13 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 134 |
2023-02-10 | $50.50 | $50.64 | $50.50 | $50.64 | $50.64 | 687 |
2023-02-09 | $50.80 | $50.80 | $50.20 | $50.20 | $50.20 | 559 |
2023-02-08 | $50.68 | $50.68 | $50.66 | $50.66 | $50.66 | 180 |
2023-02-07 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 152 |
2023-02-06 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 152 |
2023-02-03 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 3 |
2023-02-02 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 256 |
2023-02-01 | $50.82 | $51.39 | $50.82 | $51.39 | $51.39 | 297 |
2023-01-31 | $50.00 | $50.91 | $50.00 | $50.91 | $50.91 | 1,403 |
2023-01-30 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 26 |
2023-01-27 | $50.37 | $50.40 | $50.37 | $50.40 | $50.40 | 201 |
2023-01-26 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 31 |
2023-01-25 | $49.68 | $49.70 | $49.68 | $49.70 | $49.70 | 116 |
2023-01-24 | $49.80 | $49.82 | $49.80 | $49.82 | $49.82 | 199 |
2023-01-23 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 60 |
2023-01-20 | $49.26 | $49.39 | $49.25 | $49.39 | $49.39 | 3,002 |
2023-01-19 | $48.79 | $48.79 | $48.71 | $48.71 | $48.71 | 158 |
2023-01-18 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 1 |
2023-01-17 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 0 |
2023-01-13 | $50.62 | $50.82 | $50.62 | $50.82 | $50.82 | 433 |
2023-01-12 | $50.48 | $50.64 | $50.48 | $50.64 | $50.64 | 306 |
2023-01-11 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 7 |
2023-01-10 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 1 |
2023-01-09 | $49.56 | $49.56 | $49.47 | $49.47 | $49.47 | 221 |
2023-01-06 | $48.33 | $49.15 | $48.33 | $49.15 | $49.15 | 1,102 |
2023-01-05 | $47.92 | $47.92 | $47.82 | $47.83 | $47.83 | 609 |
2023-01-04 | $48.41 | $48.92 | $48.40 | $48.72 | $48.72 | 7,475 |
2023-01-03 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 31 |
2022-12-30 | $48.43 | $48.43 | $48.35 | $48.35 | $48.35 | 396 |
2022-12-29 | $48.77 | $48.77 | $48.66 | $48.72 | $48.72 | 761 |
2022-12-28 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 41 |
2022-12-27 | $48.62 | $48.64 | $48.62 | $48.64 | $48.64 | 3,318 |
2022-12-23 | $48.38 | $48.46 | $48.38 | $48.46 | $48.46 | 783 |
2022-12-22 | $48.30 | $48.30 | $48.30 | $48.30 | $48.05 | 13 |
2022-12-21 | $48.87 | $48.87 | $48.87 | $48.87 | $48.62 | 112 |
2022-12-20 | $48.18 | $48.18 | $48.18 | $48.18 | $47.93 | 144 |
2022-12-19 | $48.39 | $48.39 | $47.95 | $47.95 | $47.70 | 430 |
2022-12-16 | $48.41 | $48.41 | $48.41 | $48.41 | $48.16 | 0 |
2022-12-15 | $49.01 | $49.01 | $49.01 | $49.01 | $48.76 | 23 |
2022-12-14 | $50.18 | $50.18 | $50.18 | $50.18 | $49.92 | 23 |
2022-12-13 | $50.42 | $50.42 | $50.42 | $50.42 | $50.17 | 2 |
2022-12-12 | $49.82 | $49.82 | $49.82 | $49.82 | $49.56 | 3 |
2022-12-09 | $48.88 | $48.88 | $48.88 | $48.88 | $48.63 | 54 |
2022-12-08 | $49.24 | $49.24 | $49.24 | $49.24 | $48.98 | 25 |
2022-12-07 | $48.91 | $48.91 | $48.91 | $48.91 | $48.66 | 25 |
2022-12-06 | $48.88 | $48.88 | $48.88 | $48.88 | $48.63 | 248 |
2022-12-05 | $49.23 | $49.23 | $49.23 | $49.23 | $48.98 | 37 |
2022-12-02 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 1 |
2022-12-01 | $50.72 | $50.72 | $50.28 | $50.28 | $50.28 | 304 |
2022-11-30 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 97 |
2022-11-29 | $48.79 | $48.90 | $48.79 | $48.90 | $48.90 | 201 |
2022-11-28 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 11 |
2022-11-25 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 1,000 |
2022-11-23 | $49.35 | $49.53 | $49.35 | $49.53 | $49.53 | 1,000 |
2022-11-22 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 83 |
2022-11-21 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 189 |
2022-11-18 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 210 |
2022-11-17 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 210 |
2022-11-16 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 17 |
2022-11-15 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 62 |
2022-11-14 | $49.12 | $49.12 | $48.52 | $48.53 | $48.53 | 600 |
2022-11-11 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 1 |
2022-11-10 | $48.44 | $48.80 | $48.40 | $48.80 | $48.80 | 479 |
2022-11-09 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 48 |
2022-11-08 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 52 |
2022-11-07 | $46.55 | $46.64 | $46.55 | $46.64 | $46.64 | 107 |
2022-11-04 | $46.64 | $46.64 | $46.59 | $46.59 | $46.59 | 400 |
2022-11-03 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 103 |
2022-11-02 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 262 |
2022-11-01 | $47.30 | $47.30 | $47.27 | $47.27 | $47.27 | 222 |
2022-10-31 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 10 |
2022-10-28 | $46.89 | $47.30 | $46.59 | $47.30 | $47.30 | 702 |
2022-10-27 | $46.61 | $46.61 | $46.45 | $46.48 | $46.48 | 446 |
2022-10-26 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 5 |
2022-10-25 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 6 |
2022-10-24 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 202 |
2022-10-21 | $43.99 | $44.93 | $43.95 | $44.80 | $44.80 | 2,704 |
2022-10-20 | $43.58 | $43.62 | $43.53 | $43.62 | $43.62 | 295 |
2022-10-19 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 0 |
2022-10-18 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 300 |
2022-10-17 | $44.14 | $44.29 | $44.11 | $44.12 | $44.12 | 1,443 |
2022-10-14 | $44.18 | $44.18 | $42.91 | $42.96 | $42.96 | 1,853 |
2022-10-13 | $42.28 | $44.16 | $42.28 | $44.16 | $44.16 | 3,166 |
2022-10-12 | $43.35 | $43.35 | $43.17 | $43.17 | $43.17 | 106 |
2022-10-11 | $43.66 | $44.18 | $43.59 | $43.79 | $43.79 | 2,151 |
2022-10-10 | $44.28 | $44.28 | $43.91 | $43.91 | $43.91 | 1,066 |
2022-10-07 | $44.74 | $44.74 | $44.03 | $44.03 | $44.03 | 502 |
2022-10-06 | $45.74 | $45.74 | $45.14 | $45.14 | $45.14 | 602 |
2022-10-05 | $45.60 | $45.91 | $45.60 | $45.91 | $45.91 | 1,151 |
2022-10-04 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 69 |
2022-10-03 | $44.33 | $44.94 | $44.32 | $44.77 | $44.77 | 1,696 |
2022-09-30 | $43.68 | $43.85 | $43.33 | $43.33 | $43.33 | 559 |
2022-09-29 | $43.70 | $43.79 | $43.70 | $43.79 | $43.79 | 137 |
2022-09-28 | $44.95 | $44.96 | $44.95 | $44.96 | $44.96 | 158 |
2022-09-27 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 2 |
2022-09-26 | $44.86 | $44.86 | $44.26 | $44.26 | $44.26 | 344 |
2022-09-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 12 |
2022-09-22 | $46.50 | $46.52 | $46.13 | $46.15 | $46.04 | 815 |
2022-09-21 | $46.85 | $46.85 | $46.85 | $46.85 | $46.74 | 51 |
2022-09-20 | $47.92 | $47.92 | $47.42 | $47.42 | $47.31 | 491 |
2022-09-19 | $47.16 | $48.24 | $47.16 | $48.24 | $48.13 | 801 |
2022-09-16 | $47.35 | $47.56 | $47.35 | $47.56 | $47.45 | 191 |
2022-09-15 | $48.59 | $48.59 | $48.23 | $48.23 | $48.12 | 880 |
2022-09-14 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 70 |
2022-09-13 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 4 |
2022-09-12 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 0 |
2022-09-09 | $49.80 | $50.35 | $49.80 | $50.35 | $50.35 | 1,046 |
2022-09-08 | $48.92 | $49.51 | $48.92 | $49.51 | $49.51 | 410 |
2022-09-07 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 1,053 |
2022-09-06 | $48.22 | $48.34 | $48.07 | $48.07 | $48.07 | 1,053 |
2022-09-02 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 56 |
2022-09-01 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 77 |
2022-08-31 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 24 |
2022-08-30 | $49.90 | $49.90 | $48.97 | $48.97 | $48.97 | 757 |
2022-08-29 | $49.64 | $49.92 | $49.64 | $49.92 | $49.92 | 492 |
2022-08-26 | $50.57 | $50.61 | $50.07 | $50.07 | $50.07 | 527 |
2022-08-25 | $51.42 | $51.42 | $51.42 | $51.42 | $51.42 | 41 |
2022-08-24 | $50.36 | $50.57 | $50.36 | $50.57 | $50.57 | 240 |
2022-08-23 | $50.22 | $50.39 | $50.22 | $50.28 | $50.28 | 1,085 |
2022-08-22 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 10 |
2022-08-19 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 154 |
2022-08-18 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 18 |
2022-08-17 | $51.62 | $51.62 | $51.41 | $51.62 | $51.62 | 1,935 |
2022-08-16 | $52.05 | $52.26 | $52.05 | $52.11 | $52.11 | 574 |
2022-08-15 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 17 |
2022-08-12 | $51.20 | $51.77 | $51.20 | $51.77 | $51.77 | 1,023 |
2022-08-11 | $51.25 | $51.25 | $50.86 | $50.86 | $50.86 | 1,974 |
2022-08-10 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 78 |
2022-08-09 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 69 |
2022-08-08 | $50.22 | $50.24 | $49.81 | $49.81 | $49.81 | 1,719 |
2022-08-05 | $49.18 | $49.52 | $49.17 | $49.52 | $49.52 | 452 |
2022-08-04 | $49.04 | $49.35 | $49.03 | $49.28 | $49.28 | 1,385 |
2022-08-03 | $48.82 | $49.25 | $48.73 | $49.25 | $49.25 | 20,364 |
2022-08-02 | $49.23 | $49.23 | $48.83 | $48.83 | $48.83 | 220 |
2022-08-01 | $48.98 | $49.34 | $48.98 | $49.34 | $49.34 | 905 |
2022-07-29 | $49.32 | $49.85 | $49.28 | $49.81 | $49.81 | 5,118 |
2022-07-28 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 10 |
2022-07-27 | $48.13 | $48.63 | $48.13 | $48.63 | $48.63 | 1,105 |
2022-07-26 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 5 |
2022-07-25 | $47.83 | $47.97 | $47.83 | $47.97 | $47.97 | 403 |
2022-07-22 | $47.86 | $47.86 | $47.63 | $47.63 | $47.63 | 748 |
2022-07-21 | $47.11 | $47.52 | $47.11 | $47.52 | $47.52 | 1,904 |
2022-07-20 | $46.94 | $47.12 | $46.94 | $47.12 | $47.12 | 194 |
2022-07-19 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 3 |
2022-07-18 | $46.43 | $46.43 | $46.11 | $46.11 | $46.11 | 130 |
2022-07-15 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 1 |
2022-07-14 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 2,200 |
2022-07-13 | $45.80 | $46.28 | $45.72 | $46.16 | $46.16 | 2,200 |
2022-07-12 | $46.51 | $46.51 | $46.22 | $46.22 | $46.22 | 358 |
2022-07-11 | $46.63 | $46.73 | $46.51 | $46.51 | $46.51 | 3,404 |
2022-07-08 | $46.79 | $47.15 | $46.79 | $47.00 | $47.00 | 1,800 |
2022-07-07 | $46.73 | $46.73 | $46.72 | $46.72 | $46.72 | 201 |
2022-07-06 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 1 |
2022-07-05 | $45.85 | $46.39 | $45.71 | $46.39 | $46.39 | 1,256 |
2022-07-01 | $47.12 | $47.38 | $46.56 | $47.38 | $47.38 | 6,448 |
2022-06-30 | $47.06 | $47.18 | $47.06 | $47.18 | $47.18 | 280 |
2022-06-29 | $47.00 | $47.06 | $47.00 | $47.06 | $47.06 | 184 |
2022-06-28 | $48.17 | $48.17 | $47.35 | $47.35 | $47.35 | 112 |
2022-06-27 | $47.46 | $47.50 | $47.46 | $47.50 | $47.50 | 237 |
2022-06-24 | $46.90 | $47.77 | $46.90 | $47.77 | $47.77 | 436 |
2022-06-23 | $47.27 | $47.28 | $47.27 | $47.28 | $46.63 | 183 |
2022-06-22 | $47.29 | $47.47 | $47.14 | $47.14 | $46.49 | 900 |
2022-06-21 | $47.45 | $47.61 | $47.45 | $47.61 | $46.96 | 645 |
2022-06-17 | $47.65 | $47.71 | $47.16 | $47.19 | $46.54 | 3,558 |
2022-06-16 | $47.63 | $47.63 | $47.04 | $47.26 | $46.61 | 2,329 |
2022-06-15 | $48.47 | $48.93 | $48.47 | $48.93 | $48.26 | 255 |
2022-06-14 | $49.06 | $49.06 | $48.41 | $48.48 | $47.82 | 4,209 |
2022-06-13 | $49.15 | $49.31 | $48.87 | $48.92 | $48.25 | 3,231 |
2022-06-10 | $50.48 | $50.57 | $50.40 | $50.57 | $49.87 | 651 |
2022-06-09 | $51.83 | $51.98 | $51.44 | $51.44 | $50.74 | 3,300 |
2022-06-08 | $52.51 | $52.55 | $52.11 | $52.11 | $51.39 | 346 |
2022-06-07 | $52.44 | $52.44 | $52.44 | $52.44 | $51.72 | 7 |
2022-06-06 | $52.17 | $52.30 | $51.91 | $52.23 | $51.51 | 2,213 |
2022-06-03 | $51.98 | $51.98 | $51.98 | $51.98 | $51.26 | 1 |
2022-06-02 | $52.59 | $52.59 | $52.59 | $52.59 | $51.86 | 7 |
2022-06-01 | $51.70 | $51.70 | $51.70 | $51.70 | $50.99 | 137 |
2022-05-31 | $51.89 | $52.16 | $51.89 | $52.02 | $51.30 | 904 |
2022-05-27 | $52.56 | $52.56 | $52.56 | $52.56 | $51.84 | 150 |
2022-05-26 | $51.73 | $52.05 | $51.73 | $51.93 | $51.22 | 3,750 |
2022-05-25 | $51.15 | $51.15 | $51.15 | $51.15 | $50.44 | 45 |
2022-05-24 | $50.58 | $50.61 | $50.58 | $50.61 | $49.92 | 204 |
2022-05-23 | $50.73 | $50.87 | $50.73 | $50.87 | $50.17 | 148 |
2022-05-20 | $50.29 | $50.29 | $50.09 | $50.17 | $49.48 | 746 |
2022-05-19 | $49.68 | $50.47 | $49.68 | $50.47 | $49.77 | 405 |
2022-05-18 | $49.68 | $49.68 | $49.68 | $49.68 | $49.00 | 52 |
2022-05-17 | $50.70 | $50.70 | $50.69 | $50.69 | $50.00 | 154 |
2022-05-16 | $50.29 | $50.37 | $50.13 | $50.13 | $49.44 | 656 |
2022-05-13 | $50.19 | $50.32 | $49.98 | $50.06 | $49.37 | 3,762 |
2022-05-12 | $48.50 | $48.75 | $48.50 | $48.74 | $48.07 | 402 |
2022-05-11 | $48.63 | $48.63 | $48.63 | $48.63 | $47.96 | 4 |
2022-05-10 | $49.20 | $49.29 | $48.70 | $49.08 | $48.41 | 4,397 |
2022-05-09 | $49.62 | $49.62 | $48.70 | $48.70 | $48.03 | 439 |
2022-05-06 | $50.36 | $50.36 | $50.27 | $50.27 | $49.58 | 161 |
2022-05-05 | $50.25 | $50.25 | $50.17 | $50.17 | $49.48 | 384 |
2022-05-04 | $51.62 | $51.67 | $51.62 | $51.67 | $50.96 | 103 |
2022-05-03 | $50.78 | $50.89 | $50.78 | $50.89 | $50.19 | 240 |
2022-05-02 | $50.54 | $50.65 | $50.02 | $50.62 | $49.92 | 2,596 |
2022-04-29 | $51.69 | $51.69 | $50.88 | $50.88 | $50.18 | 694 |
2022-04-28 | $50.98 | $51.46 | $50.98 | $51.46 | $50.76 | 351 |
2022-04-27 | $50.78 | $50.90 | $50.65 | $50.74 | $50.05 | 2,672 |
2022-04-26 | $50.55 | $50.55 | $50.42 | $50.45 | $49.75 | 623 |
2022-04-25 | $51.00 | $51.50 | $50.81 | $51.50 | $50.79 | 6,204 |
2022-04-22 | $52.78 | $52.78 | $52.06 | $52.11 | $51.39 | 4,414 |
2022-04-21 | $54.31 | $54.31 | $53.01 | $53.01 | $52.28 | 115 |
2022-04-20 | $53.92 | $53.92 | $53.60 | $53.62 | $52.89 | 515 |
2022-04-19 | $53.21 | $53.61 | $53.21 | $53.61 | $52.88 | 422 |
2022-04-18 | $53.39 | $53.39 | $53.39 | $53.39 | $52.66 | 114 |
2022-04-14 | $53.65 | $53.65 | $53.65 | $53.65 | $52.92 | 3 |
2022-04-13 | $53.72 | $53.72 | $53.72 | $53.72 | $52.98 | 104 |
2022-04-12 | $53.34 | $53.34 | $53.02 | $53.02 | $52.29 | 600 |
2022-04-11 | $53.21 | $53.51 | $53.02 | $53.02 | $52.29 | 1,023 |
2022-04-08 | $53.14 | $53.63 | $53.14 | $53.35 | $52.62 | 231 |
2022-04-07 | $52.84 | $53.24 | $52.84 | $53.12 | $52.39 | 897 |
2022-04-06 | $52.83 | $52.94 | $52.83 | $52.94 | $52.21 | 560 |
2022-04-05 | $53.69 | $53.72 | $53.69 | $53.72 | $52.98 | 208 |
2022-04-04 | $54.85 | $54.85 | $54.57 | $54.60 | $53.86 | 461 |
2022-04-01 | $54.87 | $55.02 | $54.80 | $54.88 | $54.13 | 422 |
2022-03-31 | $54.95 | $54.95 | $54.42 | $54.42 | $53.67 | 429 |
2022-03-30 | $55.01 | $55.03 | $55.01 | $55.03 | $54.28 | 106 |
2022-03-29 | $55.47 | $55.64 | $55.29 | $55.64 | $54.87 | 4,675 |
2022-03-28 | $55.24 | $55.24 | $55.24 | $55.24 | $54.48 | 26 |
2022-03-25 | $55.27 | $55.38 | $55.27 | $55.38 | $54.62 | 314 |
2022-03-24 | $55.29 | $55.29 | $55.29 | $55.29 | $54.53 | 13 |
2022-03-23 | $55.14 | $55.14 | $55.14 | $55.14 | $54.38 | 35 |
2022-03-22 | $55.87 | $55.98 | $55.87 | $55.98 | $55.21 | 210 |
2022-03-21 | $55.39 | $55.39 | $55.39 | $55.39 | $54.63 | 322 |
2022-03-18 | $55.60 | $55.64 | $55.60 | $55.64 | $54.88 | 804 |
2022-03-17 | $54.84 | $55.30 | $54.84 | $55.30 | $54.54 | 7,689 |
2022-03-16 | $55.01 | $55.20 | $54.77 | $55.20 | $54.45 | 3,813 |
2022-03-15 | $54.15 | $54.54 | $53.90 | $54.27 | $53.53 | 6,573 |
2022-03-14 | $54.40 | $54.40 | $54.00 | $54.00 | $53.26 | 2,592 |
2022-03-11 | $54.27 | $54.28 | $53.78 | $53.83 | $53.09 | 556 |
2022-03-10 | $52.97 | $53.29 | $52.85 | $53.29 | $52.56 | 3,648 |
2022-03-09 | $53.15 | $53.15 | $53.15 | $53.15 | $52.42 | 5 |
2022-03-08 | $51.80 | $51.80 | $51.80 | $51.80 | $51.09 | 186 |
2022-03-07 | $51.10 | $51.10 | $51.10 | $51.10 | $50.40 | 7 |
2022-03-04 | $51.83 | $51.97 | $51.57 | $51.97 | $51.26 | 3,089 |
2022-03-03 | $52.61 | $52.65 | $52.61 | $52.65 | $51.93 | 321 |
2022-03-02 | $53.04 | $53.04 | $53.04 | $53.04 | $52.31 | 29 |
2022-03-01 | $53.07 | $53.07 | $52.18 | $52.27 | $51.56 | 2,768 |
2022-02-28 | $53.53 | $53.53 | $53.30 | $53.30 | $52.57 | 304 |
2022-02-25 | $52.80 | $53.60 | $52.72 | $53.58 | $52.85 | 10,842 |
2022-02-24 | $52.03 | $53.22 | $52.03 | $53.22 | $52.49 | 1,434 |
2022-02-23 | $53.64 | $53.85 | $53.14 | $53.14 | $52.41 | 786 |
2022-02-22 | $53.49 | $53.52 | $53.40 | $53.52 | $52.78 | 685 |
2022-02-18 | $54.04 | $54.12 | $53.96 | $54.12 | $53.38 | 923 |
2022-02-17 | $54.28 | $54.28 | $54.28 | $54.28 | $53.53 | 2 |
2022-02-16 | $54.71 | $54.98 | $54.63 | $54.98 | $54.23 | 1,601 |
2022-02-15 | $54.91 | $54.91 | $54.91 | $54.91 | $54.16 | 22 |
2022-02-14 | $53.89 | $53.89 | $53.73 | $53.86 | $53.12 | 2,012 |
2022-02-11 | $53.72 | $53.72 | $53.72 | $53.72 | $52.98 | 69 |
2022-02-10 | $54.37 | $54.39 | $54.37 | $54.39 | $53.64 | 371 |
2022-02-09 | $54.91 | $55.07 | $54.80 | $55.07 | $54.32 | 755 |
2022-02-08 | $54.08 | $54.36 | $54.08 | $54.36 | $53.62 | 477 |
2022-02-07 | $53.74 | $53.74 | $53.74 | $53.74 | $53.00 | 78 |
2022-02-04 | $53.76 | $53.76 | $53.58 | $53.74 | $53.00 | 4,996 |
2022-02-03 | $53.58 | $53.87 | $53.47 | $53.47 | $52.73 | 3,470 |
2022-02-02 | $53.69 | $53.73 | $53.69 | $53.73 | $52.99 | 252 |
2022-02-01 | $53.05 | $53.57 | $52.90 | $53.57 | $52.84 | 7,356 |
2022-01-31 | $52.63 | $53.16 | $52.63 | $53.16 | $52.43 | 279 |
2022-01-28 | $52.36 | $52.45 | $52.36 | $52.45 | $51.73 | 221 |
2022-01-27 | $53.02 | $53.02 | $52.10 | $52.36 | $51.64 | 10,222 |
2022-01-26 | $53.05 | $53.33 | $52.60 | $52.60 | $51.88 | 2,364 |
2022-01-25 | $52.79 | $53.04 | $52.07 | $52.69 | $51.97 | 11,779 |
2022-01-24 | $52.49 | $53.47 | $51.69 | $53.47 | $52.74 | 3,876 |
2022-01-21 | $53.75 | $53.75 | $53.44 | $53.48 | $52.75 | 1,768 |
2022-01-20 | $54.26 | $54.26 | $53.67 | $53.67 | $52.93 | 202 |
2022-01-19 | $54.40 | $54.40 | $54.19 | $54.19 | $53.44 | 1,127 |
2022-01-18 | $54.12 | $54.16 | $54.12 | $54.16 | $53.41 | 543 |
2022-01-14 | $55.23 | $55.34 | $54.71 | $55.23 | $54.47 | 4,575 |
2022-01-13 | $55.70 | $55.70 | $55.09 | $55.09 | $54.33 | 776 |
2022-01-12 | $55.10 | $55.13 | $55.10 | $55.13 | $54.37 | 270 |
2022-01-11 | $54.19 | $55.03 | $54.19 | $55.03 | $54.28 | 591 |
2022-01-10 | $54.40 | $54.40 | $54.40 | $54.40 | $53.65 | 328 |
2022-01-07 | $54.56 | $54.90 | $54.56 | $54.90 | $54.14 | 328 |
2022-01-06 | $55.24 | $55.24 | $54.98 | $54.98 | $54.23 | 1,610 |
2022-01-05 | $55.82 | $55.95 | $54.96 | $54.96 | $54.21 | 681 |
2022-01-04 | $55.43 | $55.43 | $55.43 | $55.43 | $54.67 | 13 |
2022-01-03 | $55.06 | $55.08 | $54.78 | $54.98 | $54.23 | 1,571 |
2021-12-31 | $54.82 | $54.82 | $54.82 | $54.82 | $54.06 | 132 |
2021-12-30 | $54.93 | $54.93 | $54.69 | $54.69 | $53.94 | 617 |
2021-12-29 | $54.74 | $54.80 | $54.74 | $54.80 | $54.05 | 1,036 |
2021-12-28 | $54.64 | $54.64 | $54.57 | $54.57 | $53.82 | 904 |
2021-12-27 | $54.47 | $54.61 | $54.47 | $54.61 | $53.86 | 945 |
2021-12-23 | $54.35 | $54.35 | $54.35 | $54.35 | $53.60 | 5 |
2021-12-22 | $54.19 | $54.19 | $54.18 | $54.19 | $53.18 | 202 |
2021-12-21 | $53.45 | $53.71 | $53.45 | $53.71 | $52.71 | 677 |
2021-12-20 | $53.16 | $53.16 | $53.16 | $53.16 | $52.17 | 98 |
2021-12-17 | $53.63 | $53.73 | $53.62 | $53.62 | $52.63 | 1,863 |
2021-12-16 | $54.30 | $54.39 | $53.71 | $53.72 | $52.73 | 3,065 |
2021-12-15 | $53.55 | $54.23 | $53.18 | $54.23 | $53.22 | 1,057 |
2021-12-14 | $53.46 | $53.46 | $53.46 | $53.46 | $52.46 | 20 |
2021-12-13 | $54.06 | $54.06 | $53.55 | $53.55 | $52.56 | 5,278 |
2021-12-10 | $54.32 | $54.32 | $54.32 | $54.32 | $53.31 | 10 |
2021-12-09 | $54.42 | $54.42 | $54.42 | $54.42 | $53.41 | 6 |
2021-12-08 | $54.93 | $54.98 | $54.74 | $54.98 | $53.96 | 506 |
2021-12-07 | $55.07 | $55.09 | $55.07 | $55.09 | $54.06 | 271 |
2021-12-06 | $53.78 | $53.92 | $53.78 | $53.92 | $52.92 | 1,040 |
2021-12-03 | $53.01 | $53.01 | $53.01 | $53.01 | $52.03 | 322 |
2021-12-02 | $53.56 | $53.61 | $53.36 | $53.36 | $52.37 | 467 |
2021-12-01 | $53.44 | $53.69 | $52.24 | $52.24 | $51.27 | 1,176 |
2021-11-30 | $52.19 | $52.41 | $52.19 | $52.38 | $51.41 | 1,514 |
2021-11-29 | $53.26 | $53.29 | $53.21 | $53.21 | $52.22 | 698 |
2021-11-26 | $53.46 | $53.46 | $53.12 | $53.12 | $52.13 | 1,810 |
2021-11-24 | $54.63 | $54.78 | $54.63 | $54.78 | $53.77 | 1,128 |
2021-11-23 | $54.64 | $54.85 | $54.44 | $54.85 | $53.83 | 357 |
2021-11-22 | $54.80 | $54.80 | $54.60 | $54.64 | $53.63 | 386 |
2021-11-19 | $55.02 | $55.16 | $54.92 | $54.92 | $53.90 | 2,288 |
2021-11-18 | $55.26 | $55.26 | $55.26 | $55.26 | $54.24 | 68 |
2021-11-17 | $55.70 | $55.70 | $55.20 | $55.20 | $54.18 | 524 |
2021-11-16 | $55.73 | $56.04 | $55.73 | $55.94 | $54.90 | 3,027 |
2021-11-15 | $55.92 | $55.92 | $55.92 | $55.92 | $54.88 | 92 |
2021-11-12 | $56.05 | $56.05 | $56.05 | $56.05 | $55.01 | 179 |
2021-11-11 | $55.61 | $55.83 | $55.61 | $55.61 | $54.58 | 1,005 |
2021-11-10 | $55.67 | $55.67 | $55.67 | $55.67 | $54.64 | 153 |
2021-11-09 | $56.24 | $56.43 | $56.19 | $56.33 | $55.29 | 679 |
2021-11-08 | $56.63 | $56.63 | $56.40 | $56.42 | $55.37 | 1,001 |
2021-11-05 | $56.39 | $56.39 | $56.39 | $56.39 | $55.34 | 18 |
2021-11-04 | $55.80 | $55.80 | $55.71 | $55.71 | $54.68 | 296 |
2021-11-03 | $55.53 | $55.82 | $55.25 | $55.82 | $54.78 | 634 |
2021-11-02 | $55.86 | $55.86 | $55.68 | $55.68 | $54.65 | 170 |
2021-11-01 | $55.94 | $55.97 | $55.94 | $55.97 | $54.93 | 982 |
2021-10-29 | $55.42 | $55.42 | $55.29 | $55.29 | $54.26 | 1,060 |
2021-10-28 | $55.47 | $55.93 | $55.47 | $55.93 | $54.89 | 2,264 |
2021-10-27 | $55.45 | $55.45 | $55.30 | $55.32 | $54.29 | 4,304 |
2021-10-26 | $55.96 | $55.96 | $55.96 | $55.96 | $54.92 | 137 |
2021-10-25 | $55.69 | $55.94 | $55.56 | $55.94 | $54.90 | 3,544 |
2021-10-22 | $55.42 | $55.67 | $55.42 | $55.65 | $54.62 | 2,372 |
2021-10-21 | $55.33 | $55.33 | $55.33 | $55.33 | $54.30 | 79 |
2021-10-20 | $55.44 | $55.49 | $55.22 | $55.23 | $54.20 | 9,775 |
2021-10-19 | $55.00 | $55.00 | $55.00 | $55.00 | $53.98 | 37 |
2021-10-18 | $54.65 | $54.65 | $54.65 | $54.65 | $53.63 | 425 |
2021-10-15 | $54.87 | $54.87 | $54.87 | $54.87 | $53.85 | 36 |
2021-10-14 | $54.70 | $54.70 | $54.60 | $54.60 | $53.58 | 138 |
2021-10-13 | $53.82 | $54.29 | $53.82 | $54.29 | $53.28 | 1,006 |
2021-10-12 | $53.83 | $54.00 | $53.78 | $53.86 | $52.86 | 1,749 |
2021-10-11 | $53.99 | $53.99 | $53.77 | $53.77 | $52.78 | 2,126 |
2021-10-08 | $54.45 | $54.50 | $54.45 | $54.50 | $53.49 | 237 |
2021-10-07 | $54.61 | $54.81 | $54.61 | $54.81 | $53.79 | 630 |
2021-10-06 | $54.01 | $54.01 | $54.01 | $54.01 | $53.00 | 51 |
2021-10-05 | $54.62 | $54.62 | $54.58 | $54.58 | $53.57 | 682 |
2021-10-04 | $53.89 | $54.05 | $53.89 | $54.05 | $53.05 | 610 |
2021-10-01 | $53.90 | $54.53 | $53.89 | $54.53 | $53.52 | 2,420 |
2021-09-30 | $54.21 | $54.21 | $53.84 | $53.84 | $52.84 | 925 |
2021-09-29 | $54.62 | $54.62 | $54.58 | $54.58 | $53.57 | 407 |
2021-09-28 | $54.73 | $54.86 | $54.62 | $54.62 | $53.61 | 306 |
2021-09-27 | $55.51 | $55.51 | $55.51 | $55.51 | $54.48 | 319 |
2021-09-24 | $55.02 | $55.18 | $55.02 | $55.07 | $54.04 | 1,515 |
2021-09-23 | $55.81 | $55.88 | $55.78 | $55.88 | $54.84 | 13,033 |
2021-09-22 | $55.20 | $55.20 | $55.00 | $55.00 | $53.85 | 327 |
2021-09-21 | $54.79 | $54.94 | $54.55 | $54.72 | $53.57 | 1,349 |
2021-09-20 | $54.42 | $54.67 | $54.42 | $54.67 | $53.52 | 301 |
2021-09-17 | $55.81 | $55.81 | $55.81 | $55.81 | $54.64 | 4 |
2021-09-16 | $56.39 | $56.50 | $56.39 | $56.45 | $55.26 | 625 |
2021-09-15 | $56.56 | $56.56 | $56.56 | $56.56 | $55.38 | 216 |
2021-09-14 | $56.68 | $56.68 | $56.32 | $56.32 | $55.14 | 1,025 |
2021-09-13 | $56.62 | $56.62 | $56.58 | $56.58 | $55.40 | 569 |
2021-09-10 | $56.31 | $56.31 | $55.92 | $56.02 | $54.85 | 1,742 |
2021-09-09 | $56.21 | $56.49 | $56.21 | $56.31 | $55.13 | 1,353 |
2021-09-08 | $56.53 | $56.76 | $56.30 | $56.42 | $55.24 | 1,823 |
2021-09-07 | $56.54 | $56.64 | $56.54 | $56.55 | $55.37 | 1,415 |
2021-09-03 | $56.51 | $56.94 | $56.51 | $56.80 | $55.61 | 1,613 |
2021-09-02 | $56.11 | $56.11 | $56.11 | $56.11 | $54.93 | 54 |
2021-09-01 | $55.30 | $55.30 | $55.29 | $55.29 | $54.13 | 335 |
2021-08-31 | $54.89 | $54.89 | $54.89 | $54.89 | $53.74 | 21 |
2021-08-30 | $54.86 | $54.87 | $54.86 | $54.87 | $53.72 | 232 |
2021-08-27 | $54.47 | $54.89 | $54.47 | $54.88 | $53.73 | 367 |
2021-08-26 | $54.42 | $54.46 | $54.28 | $54.28 | $53.14 | 35,630 |
2021-08-25 | $54.68 | $54.68 | $54.64 | $54.64 | $53.50 | 333 |
2021-08-24 | $54.33 | $54.33 | $54.33 | $54.33 | $53.19 | 3 |
2021-08-23 | $54.01 | $54.01 | $54.01 | $54.01 | $52.87 | 61 |
2021-08-20 | $53.23 | $53.54 | $53.23 | $53.53 | $52.41 | 520 |
2021-08-19 | $53.35 | $53.66 | $53.35 | $53.66 | $52.54 | 363 |
2021-08-18 | $54.41 | $54.41 | $54.24 | $54.24 | $53.10 | 512 |
2021-08-17 | $54.11 | $54.11 | $54.11 | $54.11 | $52.98 | 317 |
2021-08-16 | $54.58 | $54.90 | $54.56 | $54.90 | $53.75 | 1,415 |
2021-08-13 | $55.01 | $55.01 | $54.84 | $55.01 | $53.86 | 603 |
2021-08-12 | $54.80 | $55.11 | $54.80 | $55.11 | $53.96 | 310 |
2021-08-11 | $54.20 | $54.47 | $54.20 | $54.47 | $53.32 | 951 |
2021-08-10 | $53.50 | $53.77 | $53.50 | $53.77 | $52.65 | 854 |
2021-08-09 | $53.66 | $53.66 | $53.66 | $53.66 | $52.53 | 96 |
2021-08-06 | $54.00 | $54.00 | $53.89 | $53.89 | $52.76 | 221 |
2021-08-05 | $53.98 | $54.14 | $53.98 | $53.98 | $52.85 | 928 |
2021-08-04 | $54.39 | $54.39 | $53.96 | $53.96 | $52.82 | 442 |
2021-08-03 | $54.05 | $54.56 | $54.05 | $54.56 | $53.41 | 176 |
2021-08-02 | $54.92 | $54.92 | $54.09 | $54.09 | $52.95 | 2,512 |
2021-07-30 | $54.16 | $54.44 | $53.90 | $54.21 | $53.07 | 811 |
2021-07-29 | $54.76 | $54.88 | $54.76 | $54.88 | $53.73 | 527 |
2021-07-28 | $54.38 | $54.94 | $54.38 | $54.76 | $53.61 | 3,556 |
2021-07-27 | $53.98 | $53.98 | $53.98 | $53.98 | $52.85 | 154 |
2021-07-26 | $54.12 | $54.35 | $54.09 | $54.22 | $53.08 | 500 |
2021-07-23 | $54.32 | $54.43 | $54.32 | $54.43 | $53.29 | 1,441 |
2021-07-22 | $53.86 | $53.86 | $53.70 | $53.79 | $52.66 | 2,330 |
2021-07-21 | $53.52 | $53.95 | $53.52 | $53.95 | $52.82 | 2,804 |
2021-07-20 | $53.12 | $53.12 | $53.12 | $53.12 | $52.00 | 40 |
2021-07-19 | $52.32 | $52.32 | $52.28 | $52.28 | $51.19 | 377 |
2021-07-16 | $53.40 | $53.64 | $53.27 | $53.27 | $52.15 | 432 |
2021-07-15 | $53.86 | $53.86 | $53.86 | $53.86 | $52.73 | 97 |
2021-07-14 | $54.92 | $54.92 | $54.54 | $54.54 | $53.40 | 4,368 |
2021-07-13 | $54.34 | $54.34 | $54.34 | $54.34 | $53.20 | 10 |
2021-07-12 | $54.56 | $54.69 | $54.56 | $54.69 | $53.54 | 231 |
2021-07-09 | $54.00 | $54.46 | $54.00 | $54.46 | $53.31 | 220 |
2021-07-08 | $52.90 | $53.26 | $52.90 | $53.17 | $52.06 | 1,980 |
2021-07-07 | $54.13 | $54.15 | $53.90 | $53.90 | $52.77 | 2,653 |
2021-07-06 | $54.29 | $54.29 | $53.67 | $54.15 | $53.02 | 9,354 |
2021-07-02 | $54.25 | $54.50 | $54.25 | $54.36 | $53.22 | 1,608 |
2021-07-01 | $54.08 | $54.30 | $54.08 | $54.17 | $53.04 | 3,237 |
2021-06-30 | $53.77 | $54.00 | $53.77 | $54.00 | $52.87 | 183 |
2021-06-29 | $54.47 | $54.47 | $54.34 | $54.34 | $53.20 | 228 |
2021-06-28 | $54.69 | $54.69 | $54.69 | $54.69 | $53.54 | 259 |
2021-06-25 | $55.33 | $55.78 | $55.17 | $55.17 | $54.01 | 1,971 |
2021-06-24 | $55.07 | $55.07 | $55.07 | $55.07 | $53.91 | 44 |
2021-06-23 | $54.66 | $54.66 | $54.59 | $54.59 | $53.07 | 475 |
2021-06-22 | $54.83 | $55.01 | $54.83 | $55.01 | $53.47 | 557 |
2021-06-21 | $54.55 | $54.82 | $54.55 | $54.80 | $53.27 | 1,112 |
2021-06-18 | $54.29 | $54.29 | $53.95 | $54.09 | $52.58 | 770 |
2021-06-17 | $55.85 | $55.85 | $55.15 | $55.25 | $53.71 | 2,282 |
2021-06-16 | $56.53 | $56.53 | $56.25 | $56.25 | $54.68 | 437 |
2021-06-15 | $56.68 | $56.73 | $56.59 | $56.59 | $55.01 | 302 |
2021-06-14 | $56.92 | $56.96 | $56.55 | $56.74 | $55.16 | 2,979 |
2021-06-11 | $57.29 | $57.38 | $57.06 | $57.23 | $55.64 | 866 |
2021-06-10 | $57.62 | $57.62 | $57.46 | $57.46 | $55.86 | 110 |
2021-06-09 | $58.02 | $58.02 | $57.78 | $57.78 | $56.17 | 2,114 |
2021-06-08 | $57.83 | $58.09 | $57.83 | $58.09 | $56.47 | 209 |
2021-06-07 | $57.67 | $57.76 | $57.67 | $57.76 | $56.15 | 1,037 |
2021-06-04 | $57.78 | $57.85 | $57.66 | $57.85 | $56.23 | 877 |
2021-06-03 | $57.38 | $57.38 | $57.31 | $57.31 | $55.71 | 197 |
2021-06-02 | $57.56 | $57.56 | $57.56 | $57.56 | $55.95 | 1,785 |
2021-06-01 | $58.29 | $58.29 | $57.45 | $57.45 | $55.84 | 518 |
2021-05-28 | $57.13 | $57.21 | $57.10 | $57.10 | $55.51 | 1,054 |
2021-05-27 | $57.40 | $57.40 | $57.40 | $57.40 | $55.80 | 81 |
2021-05-26 | $57.19 | $57.19 | $57.19 | $57.19 | $55.60 | 226 |
2021-05-25 | $57.48 | $57.48 | $57.11 | $57.11 | $55.52 | 1,342 |
2021-05-24 | $57.74 | $57.80 | $57.74 | $57.75 | $56.14 | 32,955 |
2021-05-21 | $57.44 | $57.45 | $57.23 | $57.30 | $55.70 | 2,106 |
2021-05-20 | $56.91 | $57.13 | $56.91 | $57.13 | $55.53 | 392 |
2021-05-19 | $56.79 | $57.06 | $56.70 | $56.90 | $55.32 | 1,889 |
2021-05-18 | $57.81 | $57.86 | $57.43 | $57.43 | $55.83 | 1,469 |
2021-05-17 | $57.50 | $57.88 | $57.39 | $57.81 | $56.20 | 4,933 |
2021-05-14 | $57.77 | $58.01 | $57.69 | $57.94 | $56.32 | 4,497 |
2021-05-13 | $56.84 | $57.63 | $56.84 | $57.59 | $55.99 | 6,067 |
2021-05-12 | $58.19 | $58.19 | $57.19 | $57.19 | $55.60 | 4,822 |
2021-05-11 | $58.62 | $59.23 | $58.39 | $59.05 | $57.40 | 16,663 |
2021-05-10 | $59.55 | $59.94 | $59.30 | $59.30 | $57.65 | 687 |
2021-05-07 | $59.22 | $59.51 | $59.22 | $59.37 | $57.71 | 2,379 |
2021-05-06 | $58.20 | $58.55 | $58.06 | $58.55 | $56.92 | 3,293 |
2021-05-05 | $58.20 | $58.24 | $58.17 | $58.24 | $56.62 | 411 |
2021-05-04 | $57.24 | $57.50 | $57.24 | $57.47 | $55.87 | 3,962 |
2021-05-03 | $57.80 | $57.80 | $57.71 | $57.71 | $56.10 | 1,258 |
2021-04-30 | $56.96 | $56.98 | $56.96 | $56.98 | $55.39 | 313 |
2021-04-29 | $58.00 | $58.00 | $57.65 | $57.65 | $56.04 | 983 |
2021-04-28 | $57.42 | $57.62 | $57.42 | $57.57 | $55.96 | 1,827 |
2021-04-27 | $57.50 | $57.66 | $57.50 | $57.66 | $56.05 | 344 |
2021-04-26 | $57.65 | $57.65 | $57.42 | $57.50 | $55.90 | 1,813 |
2021-04-23 | $57.54 | $57.54 | $57.40 | $57.40 | $55.80 | 403 |
2021-04-22 | $57.13 | $57.16 | $56.79 | $56.79 | $55.20 | 2,424 |
2021-04-21 | $56.31 | $56.95 | $56.31 | $56.95 | $55.36 | 486 |
2021-04-20 | $56.71 | $56.71 | $56.03 | $56.41 | $54.84 | 1,975 |
2021-04-19 | $57.75 | $57.75 | $57.34 | $57.34 | $55.74 | 1,914 |
2021-04-16 | $57.20 | $57.70 | $57.20 | $57.55 | $55.95 | 2,939 |
2021-04-15 | $56.95 | $57.09 | $56.80 | $56.96 | $55.37 | 1,817 |
2021-04-14 | $56.70 | $56.70 | $56.70 | $56.70 | $55.12 | 367 |
2021-04-13 | $56.70 | $56.70 | $56.70 | $56.70 | $55.12 | 65 |
2021-04-12 | $56.86 | $56.87 | $56.63 | $56.74 | $55.15 | 2,985 |
2021-04-09 | $56.46 | $56.84 | $56.40 | $56.65 | $55.07 | 6,300 |
2021-04-08 | $56.32 | $56.47 | $56.32 | $56.47 | $54.90 | 960 |
2021-04-07 | $56.04 | $56.15 | $56.01 | $56.01 | $54.44 | 1,573 |
2021-04-06 | $56.05 | $56.19 | $55.92 | $56.03 | $54.47 | 1,184 |
2021-04-05 | $56.22 | $56.43 | $56.12 | $56.33 | $54.76 | 1,989 |
2021-04-01 | $55.95 | $56.20 | $55.95 | $56.18 | $54.61 | 6,057 |
2021-03-31 | $55.25 | $55.46 | $55.25 | $55.43 | $53.89 | 1,775 |
2021-03-30 | $54.77 | $55.51 | $54.77 | $55.37 | $53.83 | 2,940 |
2021-03-29 | $55.39 | $55.39 | $55.10 | $55.10 | $53.57 | 532 |
2021-03-26 | $55.28 | $55.48 | $55.03 | $55.48 | $53.93 | 9,929 |
2021-03-25 | $53.78 | $54.69 | $53.50 | $54.69 | $53.17 | 786 |
2021-03-24 | $53.52 | $54.00 | $53.52 | $53.63 | $52.13 | 2,121 |
2021-03-23 | $53.80 | $53.80 | $53.80 | $53.80 | $52.30 | 47 |
2021-03-22 | $55.14 | $55.14 | $55.03 | $55.03 | $53.49 | 357 |
2021-03-19 | $55.14 | $55.29 | $54.91 | $55.29 | $53.75 | 7,473 |
2021-03-18 | $55.35 | $55.75 | $55.01 | $55.01 | $53.47 | 1,922 |
2021-03-17 | $55.47 | $55.85 | $55.47 | $55.85 | $54.29 | 301 |
2021-03-16 | $55.54 | $55.54 | $55.54 | $55.54 | $53.99 | 248 |
2021-03-15 | $55.74 | $55.74 | $55.45 | $55.66 | $54.11 | 994 |
2021-03-12 | $54.85 | $55.40 | $54.83 | $55.40 | $53.86 | 4,971 |
2021-03-11 | $54.77 | $55.33 | $54.77 | $55.02 | $53.48 | 3,549 |
2021-03-10 | $53.92 | $54.28 | $53.88 | $54.28 | $52.76 | 4,800 |
2021-03-09 | $53.49 | $53.90 | $53.49 | $53.49 | $52.00 | 2,854 |
2021-03-08 | $52.75 | $53.28 | $52.75 | $53.01 | $51.53 | 463 |
2021-03-05 | $51.71 | $52.76 | $51.71 | $52.76 | $51.29 | 1,101 |
2021-03-04 | $52.28 | $52.60 | $51.72 | $51.72 | $50.27 | 2,510 |
2021-03-03 | $52.50 | $52.64 | $52.46 | $52.46 | $51.00 | 7,664 |
2021-03-02 | $52.41 | $52.41 | $52.41 | $52.41 | $50.95 | 32 |
2021-03-01 | $52.64 | $52.66 | $52.64 | $52.66 | $51.19 | 183 |
2021-02-26 | $51.66 | $51.66 | $51.66 | $51.66 | $50.22 | 140 |
2021-02-25 | $52.41 | $52.41 | $52.41 | $52.41 | $50.95 | 140 |
2021-02-24 | $52.91 | $52.91 | $52.91 | $52.91 | $51.44 | 51 |
2021-02-23 | $51.93 | $52.30 | $51.53 | $52.28 | $50.82 | 7,054 |
2021-02-22 | $52.09 | $52.09 | $51.81 | $51.81 | $50.37 | 228 |
2021-02-19 | $51.25 | $51.63 | $51.25 | $51.63 | $50.19 | 1,677 |
2021-02-18 | $50.77 | $51.04 | $50.77 | $51.04 | $49.62 | 1,361 |
2021-02-17 | $51.40 | $51.58 | $51.40 | $51.58 | $50.14 | 510 |
2021-02-16 | $52.30 | $52.30 | $52.11 | $52.11 | $50.66 | 773 |
2021-02-12 | $52.09 | $52.09 | $52.09 | $52.09 | $50.64 | 10 |
2021-02-11 | $51.64 | $51.82 | $51.64 | $51.82 | $50.38 | 263 |
2021-02-10 | $51.84 | $51.84 | $51.23 | $51.53 | $50.09 | 2,231 |
2021-02-09 | $52.20 | $52.55 | $52.20 | $52.55 | $51.09 | 2,391 |
2021-02-08 | $52.30 | $52.31 | $52.20 | $52.20 | $50.75 | 304 |
2021-02-05 | $51.39 | $51.64 | $51.39 | $51.64 | $50.20 | 901 |
2021-02-04 | $50.96 | $50.96 | $50.86 | $50.86 | $49.44 | 117 |
2021-02-03 | $50.94 | $50.94 | $50.74 | $50.89 | $49.47 | 405 |
2021-02-02 | $50.69 | $50.73 | $50.41 | $50.69 | $49.28 | 1,825 |
2021-02-01 | $49.90 | $49.90 | $49.90 | $49.90 | $48.51 | 215 |
2021-01-29 | $49.30 | $49.30 | $48.77 | $48.77 | $47.42 | 612 |
2021-01-28 | $50.15 | $50.27 | $50.09 | $50.09 | $48.69 | 881 |
2021-01-27 | $49.57 | $49.99 | $49.43 | $49.43 | $48.05 | 1,138 |
2021-01-26 | $50.88 | $50.88 | $50.88 | $50.88 | $49.46 | 431 |
2021-01-25 | $50.97 | $51.06 | $50.72 | $50.94 | $49.52 | 1,651 |
2021-01-22 | $51.69 | $51.97 | $51.69 | $51.97 | $50.52 | 251 |
2021-01-21 | $52.34 | $52.34 | $52.04 | $52.33 | $50.87 | 2,842 |
2021-01-20 | $52.46 | $52.71 | $52.46 | $52.71 | $51.24 | 5,451 |
2021-01-19 | $52.42 | $52.46 | $52.41 | $52.43 | $50.97 | 1,613 |
2021-01-15 | $51.79 | $51.98 | $51.77 | $51.98 | $50.53 | 601 |
2021-01-14 | $52.84 | $53.01 | $52.67 | $52.67 | $51.21 | 1,319 |
2021-01-13 | $52.01 | $52.04 | $51.90 | $51.90 | $50.45 | 934 |
2021-01-12 | $51.85 | $52.10 | $51.75 | $52.10 | $50.65 | 2,365 |
2021-01-11 | $51.24 | $51.62 | $51.24 | $51.55 | $50.11 | 728 |
2021-01-08 | $52.24 | $52.24 | $51.55 | $52.09 | $50.64 | 8,331 |
2021-01-07 | $51.79 | $51.99 | $51.79 | $51.92 | $50.47 | 660 |
2021-01-06 | $50.52 | $51.61 | $50.52 | $51.61 | $50.17 | 6,820 |
2021-01-05 | $49.15 | $49.87 | $48.97 | $49.43 | $48.05 | 3,623 |
2021-01-04 | $49.73 | $49.73 | $48.69 | $48.69 | $47.33 | 3,498 |
2020-12-31 | $49.24 | $49.24 | $49.24 | $49.24 | $47.86 | 108 |
2020-12-30 | $49.30 | $49.30 | $49.30 | $49.30 | $47.93 | 17 |
2020-12-29 | $49.24 | $49.24 | $49.08 | $49.08 | $47.71 | 658 |
2020-12-28 | $49.03 | $49.03 | $48.82 | $48.87 | $47.51 | 1,987 |
2020-12-24 | $48.61 | $48.79 | $48.58 | $48.64 | $47.29 | 3,774 |
2020-12-23 | $48.77 | $48.77 | $48.77 | $48.77 | $47.16 | 79 |
2020-12-22 | $48.01 | $48.22 | $48.01 | $48.22 | $46.63 | 373 |
2020-12-21 | $47.56 | $48.28 | $47.56 | $48.28 | $46.69 | 2,933 |
2020-12-18 | $48.86 | $48.86 | $48.86 | $48.86 | $47.25 | 25 |
2020-12-17 | $49.46 | $49.46 | $49.09 | $49.13 | $47.51 | 3,124 |
2020-12-16 | $49.42 | $49.55 | $49.42 | $49.55 | $47.92 | 294 |
2020-12-15 | $49.24 | $49.66 | $49.24 | $49.66 | $48.03 | 3,661 |
2020-12-14 | $49.66 | $49.66 | $49.22 | $49.22 | $47.60 | 240 |
2020-12-11 | $49.43 | $49.43 | $49.21 | $49.21 | $47.59 | 218 |
2020-12-10 | $49.34 | $49.75 | $49.34 | $49.70 | $48.07 | 4,905 |
2020-12-09 | $49.44 | $49.56 | $49.40 | $49.56 | $47.93 | 1,721 |
2020-12-08 | $49.32 | $49.46 | $49.22 | $49.46 | $47.84 | 358 |
2020-12-07 | $49.17 | $49.30 | $49.17 | $49.24 | $47.62 | 1,193 |
2020-12-04 | $49.24 | $49.51 | $49.24 | $49.51 | $47.88 | 2,100 |
2020-12-03 | $48.88 | $48.88 | $48.71 | $48.71 | $47.11 | 779 |
2020-12-02 | $48.42 | $48.42 | $48.42 | $48.42 | $46.83 | 92 |
2020-12-01 | $48.54 | $48.54 | $48.45 | $48.45 | $46.86 | 637 |
2020-11-30 | $48.15 | $48.23 | $47.63 | $47.63 | $46.07 | 678 |
2020-11-27 | $48.82 | $48.89 | $48.82 | $48.84 | $47.24 | 3,265 |
2020-11-25 | $48.55 | $48.80 | $48.46 | $48.80 | $47.19 | 320 |
2020-11-24 | $48.67 | $49.11 | $48.67 | $49.11 | $47.50 | 1,051 |
2020-11-23 | $48.21 | $48.29 | $48.10 | $48.28 | $46.69 | 5,708 |
2020-11-20 | $47.88 | $47.88 | $47.79 | $47.79 | $46.22 | 589 |
2020-11-19 | $47.55 | $47.74 | $47.55 | $47.74 | $46.17 | 485 |
2020-11-18 | $47.45 | $47.45 | $47.45 | $47.45 | $45.89 | 113 |
2020-11-17 | $47.53 | $47.53 | $47.53 | $47.53 | $45.97 | 32 |
2020-11-16 | $47.48 | $47.56 | $47.48 | $47.56 | $45.99 | 122 |
2020-11-13 | $46.88 | $46.92 | $46.88 | $46.92 | $45.38 | 443 |
2020-11-12 | $46.34 | $46.34 | $45.79 | $45.91 | $44.40 | 401 |
2020-11-11 | $47.10 | $47.10 | $46.90 | $46.90 | $45.36 | 103 |
2020-11-10 | $46.88 | $47.20 | $46.88 | $47.03 | $45.49 | 5,845 |
2020-11-09 | $46.66 | $46.84 | $45.89 | $45.89 | $44.38 | 7,826 |
2020-11-06 | $44.20 | $44.20 | $44.07 | $44.07 | $42.62 | 9,388 |
2020-11-05 | $44.00 | $44.14 | $44.00 | $44.00 | $42.56 | 1,410 |
2020-11-04 | $43.03 | $43.03 | $43.03 | $43.03 | $41.62 | 13 |
2020-11-03 | $43.44 | $43.57 | $43.44 | $43.57 | $42.14 | 104 |
2020-11-02 | $41.90 | $42.37 | $41.88 | $42.37 | $40.98 | 7,015 |
2020-10-30 | $41.23 | $41.23 | $41.23 | $41.23 | $39.88 | 190 |
2020-10-29 | $41.20 | $41.20 | $41.20 | $41.20 | $39.85 | 300 |
2020-10-28 | $40.79 | $40.85 | $40.79 | $40.85 | $39.51 | 339 |
2020-10-27 | $42.21 | $42.24 | $42.21 | $42.24 | $40.85 | 137 |
2020-10-26 | $42.78 | $42.78 | $42.73 | $42.73 | $41.33 | 351 |
2020-10-23 | $43.70 | $43.70 | $43.70 | $43.70 | $42.26 | 103 |
2020-10-22 | $42.96 | $43.23 | $42.96 | $43.23 | $41.81 | 226 |
2020-10-21 | $43.57 | $43.57 | $43.27 | $43.27 | $41.85 | 794 |
2020-10-20 | $43.61 | $43.61 | $43.39 | $43.39 | $41.96 | 225 |
2020-10-19 | $43.62 | $43.69 | $43.13 | $43.19 | $41.77 | 1,706 |
2020-10-16 | $43.42 | $43.48 | $43.39 | $43.48 | $42.05 | 2,160 |
2020-10-15 | $43.03 | $43.32 | $43.03 | $43.32 | $41.90 | 520 |
2020-10-14 | $43.79 | $43.80 | $43.59 | $43.64 | $42.21 | 2,276 |
2020-10-13 | $43.76 | $43.76 | $43.76 | $43.76 | $42.32 | 21 |
2020-10-12 | $44.33 | $44.33 | $44.33 | $44.33 | $42.87 | 40 |
2020-10-09 | $44.17 | $44.17 | $44.13 | $44.13 | $42.68 | 1,030 |
2020-10-08 | $44.09 | $44.21 | $44.08 | $44.20 | $42.75 | 4,539 |
2020-10-07 | $43.60 | $43.75 | $43.60 | $43.70 | $42.26 | 11,727 |
2020-10-06 | $43.55 | $43.59 | $43.12 | $43.12 | $41.70 | 1,637 |
2020-10-05 | $43.27 | $43.29 | $43.27 | $43.28 | $41.86 | 700 |
2020-10-02 | $41.30 | $42.30 | $41.26 | $42.27 | $40.88 | 17,308 |
2020-10-01 | $42.13 | $42.13 | $42.01 | $42.01 | $40.63 | 186 |
2020-09-30 | $42.08 | $42.24 | $41.93 | $41.97 | $40.59 | 1,005 |
2020-09-29 | $42.22 | $42.33 | $42.22 | $42.33 | $40.94 | 314 |
2020-09-28 | $42.45 | $42.45 | $42.40 | $42.45 | $41.05 | 251 |
2020-09-25 | $41.12 | $41.73 | $41.12 | $41.73 | $40.36 | 685 |
2020-09-24 | $41.62 | $41.62 | $41.62 | $41.62 | $40.25 | 225 |
2020-09-23 | $42.31 | $42.31 | $41.74 | $41.74 | $40.18 | 225 |
2020-09-22 | $41.81 | $42.21 | $41.81 | $42.21 | $40.64 | 321 |
2020-09-21 | $41.78 | $42.10 | $41.73 | $42.10 | $40.53 | 863 |
2020-09-18 | $43.42 | $43.57 | $43.42 | $43.57 | $41.95 | 406 |
2020-09-17 | $43.49 | $43.64 | $43.49 | $43.60 | $41.98 | 578 |
2020-09-16 | $43.48 | $43.48 | $43.41 | $43.41 | $41.79 | 245 |
2020-09-15 | $43.38 | $43.38 | $43.38 | $43.38 | $41.76 | 23 |
2020-09-14 | $43.36 | $43.52 | $43.36 | $43.52 | $41.90 | 200 |
2020-09-11 | $42.77 | $42.88 | $42.77 | $42.88 | $41.29 | 313 |
2020-09-10 | $42.50 | $42.66 | $42.30 | $42.54 | $40.96 | 991 |
2020-09-09 | $42.88 | $43.05 | $42.88 | $43.05 | $41.45 | 229 |
2020-09-08 | $42.66 | $42.66 | $42.23 | $42.23 | $40.66 | 301 |
2020-09-04 | $42.85 | $43.03 | $42.41 | $43.03 | $41.42 | 1,178 |
2020-09-03 | $43.49 | $43.49 | $42.54 | $42.63 | $41.04 | 4,625 |
2020-09-02 | $43.59 | $43.96 | $43.57 | $43.89 | $42.26 | 2,612 |
2020-09-01 | $43.51 | $43.51 | $43.51 | $43.51 | $41.89 | 20 |
2020-08-31 | $43.55 | $43.63 | $43.55 | $43.63 | $42.01 | 211 |
2020-08-28 | $43.51 | $43.62 | $43.51 | $43.62 | $42.00 | 168 |
2020-08-27 | $43.32 | $43.34 | $43.32 | $43.34 | $41.73 | 206 |
2020-08-26 | $43.70 | $43.85 | $43.70 | $43.85 | $42.22 | 379 |
2020-08-25 | $43.89 | $43.98 | $43.60 | $43.74 | $42.11 | 2,203 |
2020-08-24 | $43.59 | $43.59 | $43.59 | $43.59 | $41.97 | 156 |
2020-08-21 | $42.77 | $42.93 | $42.75 | $42.93 | $41.33 | 1,632 |
2020-08-20 | $42.97 | $43.09 | $42.94 | $43.09 | $41.49 | 5,731 |
2020-08-19 | $43.25 | $43.25 | $43.25 | $43.25 | $41.64 | 1 |
2020-08-18 | $43.53 | $43.53 | $43.35 | $43.35 | $41.74 | 316 |
2020-08-17 | $43.36 | $43.62 | $43.36 | $43.51 | $41.89 | 433 |
2020-08-14 | $43.25 | $43.25 | $43.25 | $43.25 | $41.64 | 55 |
2020-08-13 | $43.84 | $43.84 | $43.57 | $43.57 | $41.94 | 208 |
2020-08-12 | $44.25 | $44.41 | $44.17 | $44.17 | $42.53 | 2,257 |
2020-08-11 | $43.35 | $43.35 | $43.35 | $43.35 | $41.74 | 340 |
2020-08-10 | $42.47 | $42.76 | $42.47 | $42.76 | $41.17 | 1,583 |
2020-08-07 | $41.95 | $42.35 | $41.95 | $42.35 | $40.77 | 423 |
2020-08-06 | $42.35 | $42.41 | $42.32 | $42.32 | $40.74 | 256 |
2020-08-05 | $42.12 | $42.12 | $42.12 | $42.12 | $40.55 | 368 |
2020-08-04 | $41.69 | $41.69 | $41.69 | $41.69 | $40.14 | 193 |
2020-08-03 | $41.16 | $41.16 | $41.16 | $41.16 | $39.63 | 18 |
2020-07-31 | $40.50 | $40.50 | $40.28 | $40.28 | $38.78 | 1,204 |
2020-07-30 | $40.99 | $41.52 | $40.99 | $41.47 | $39.93 | 454 |
2020-07-29 | $42.18 | $42.18 | $42.18 | $42.18 | $40.61 | 35 |
2020-07-28 | $41.61 | $41.61 | $41.61 | $41.61 | $40.06 | 112 |
2020-07-27 | $41.87 | $42.13 | $41.87 | $42.13 | $40.56 | 477 |
2020-07-24 | $41.68 | $41.68 | $41.65 | $41.65 | $40.10 | 446 |
2020-07-23 | $42.30 | $42.39 | $42.06 | $42.06 | $40.50 | 1,092 |
2020-07-22 | $42.17 | $42.27 | $42.17 | $42.27 | $40.70 | 801 |
2020-07-21 | $42.16 | $42.16 | $42.16 | $42.16 | $40.59 | 100 |
2020-07-20 | $42.30 | $42.30 | $42.30 | $42.30 | $40.73 | 100 |
2020-07-17 | $42.18 | $42.33 | $42.18 | $42.33 | $40.76 | 1,033 |
2020-07-16 | $42.30 | $42.30 | $42.19 | $42.19 | $40.62 | 550 |
2020-07-15 | $42.06 | $42.35 | $42.02 | $42.35 | $40.77 | 7,224 |
2020-07-14 | $41.64 | $41.64 | $41.64 | $41.64 | $40.09 | 100 |
2020-07-13 | $40.99 | $40.99 | $40.99 | $40.99 | $39.47 | 77 |
2020-07-10 | $41.07 | $41.07 | $41.07 | $41.07 | $39.54 | 213 |
2020-07-09 | $41.17 | $41.17 | $40.64 | $40.64 | $39.13 | 1,015 |
2020-07-08 | $41.35 | $41.62 | $41.19 | $41.54 | $40.00 | 659 |
2020-07-07 | $41.55 | $41.55 | $41.34 | $41.34 | $39.80 | 10,607 |
2020-07-06 | $42.18 | $42.19 | $42.18 | $42.19 | $40.62 | 1,662 |
2020-07-02 | $41.72 | $41.72 | $41.52 | $41.52 | $39.98 | 304 |
2020-07-01 | $41.09 | $41.09 | $41.09 | $41.09 | $39.56 | 100 |
2020-06-30 | $41.13 | $41.35 | $41.13 | $41.35 | $39.81 | 3,416 |
2020-06-29 | $41.07 | $41.20 | $41.05 | $41.20 | $39.67 | 570 |
2020-06-26 | $40.85 | $40.85 | $40.47 | $40.47 | $38.96 | 528 |
2020-06-25 | $40.92 | $40.92 | $40.92 | $40.92 | $39.40 | 48 |
2020-06-24 | $41.31 | $41.36 | $40.62 | $40.68 | $38.86 | 4,106 |
2020-06-23 | $42.36 | $42.36 | $42.36 | $42.36 | $40.46 | 2 |
2020-06-22 | $42.11 | $42.12 | $42.02 | $42.12 | $40.23 | 382 |
2020-06-19 | $41.91 | $41.91 | $41.91 | $41.91 | $40.03 | 2 |
2020-06-18 | $41.87 | $42.07 | $41.87 | $41.87 | $40.00 | 1,388 |
2020-06-17 | $42.15 | $42.15 | $42.15 | $42.15 | $40.26 | 5 |
2020-06-16 | $42.65 | $42.85 | $42.05 | $42.20 | $40.31 | 17,572 |
2020-06-15 | $40.49 | $41.22 | $40.49 | $41.09 | $39.25 | 905 |
2020-06-12 | $41.32 | $41.32 | $41.06 | $41.06 | $39.22 | 190 |
2020-06-11 | $40.43 | $40.43 | $40.43 | $40.43 | $38.62 | 175 |
2020-06-10 | $43.46 | $43.46 | $43.17 | $43.17 | $41.24 | 349 |
2020-06-09 | $44.19 | $44.43 | $44.19 | $44.29 | $42.31 | 933 |
2020-06-08 | $44.73 | $44.86 | $44.46 | $44.86 | $42.85 | 3,426 |
2020-06-05 | $44.46 | $44.56 | $43.96 | $43.96 | $41.99 | 10,920 |
2020-06-04 | $43.30 | $43.30 | $43.30 | $43.30 | $41.36 | 116 |
2020-06-03 | $43.32 | $43.50 | $43.23 | $43.50 | $41.55 | 3,762 |
2020-06-02 | $42.20 | $42.41 | $42.20 | $42.37 | $40.47 | 2,008 |
2020-06-01 | $41.69 | $41.69 | $41.69 | $41.69 | $39.82 | 303 |
2020-05-29 | $40.90 | $40.90 | $40.90 | $40.90 | $39.07 | 112 |
2020-05-28 | $41.12 | $41.20 | $40.92 | $40.92 | $39.09 | 3,323 |
2020-05-27 | $40.83 | $41.06 | $40.82 | $41.06 | $39.22 | 884 |
2020-05-26 | $39.88 | $40.20 | $39.80 | $40.09 | $38.29 | 6,553 |
2020-05-22 | $38.52 | $38.52 | $38.52 | $38.52 | $36.80 | 8 |
2020-05-21 | $38.72 | $38.88 | $38.49 | $38.67 | $36.94 | 10,165 |
2020-05-20 | $38.67 | $38.85 | $38.52 | $38.85 | $37.11 | 921 |
2020-05-19 | $38.61 | $38.61 | $38.10 | $38.10 | $36.39 | 307 |
2020-05-18 | $38.45 | $38.57 | $38.45 | $38.57 | $36.84 | 669 |
2020-05-15 | $36.59 | $36.59 | $36.59 | $36.59 | $34.95 | 27 |
2020-05-14 | $36.41 | $36.54 | $36.41 | $36.54 | $34.90 | 166 |
2020-05-13 | $36.91 | $36.91 | $36.61 | $36.76 | $35.11 | 1,075 |
2020-05-12 | $37.79 | $37.79 | $37.49 | $37.49 | $35.81 | 606 |
2020-05-11 | $38.73 | $38.87 | $38.66 | $38.67 | $36.94 | 323 |
2020-05-08 | $38.69 | $38.84 | $38.69 | $38.84 | $37.10 | 419 |
2020-05-07 | $37.97 | $38.03 | $37.97 | $38.03 | $36.33 | 236 |
2020-05-06 | $37.59 | $37.64 | $37.25 | $37.25 | $35.58 | 2,261 |
2020-05-05 | $38.28 | $38.28 | $37.59 | $37.69 | $36.00 | 4,400 |
2020-05-04 | $37.62 | $37.71 | $37.21 | $37.58 | $35.90 | 9,799 |
2020-05-01 | $38.97 | $38.97 | $38.97 | $38.97 | $37.23 | 8 |
2020-04-30 | $39.10 | $39.31 | $38.97 | $38.97 | $37.23 | 3,236 |
2020-04-29 | $39.50 | $39.99 | $39.50 | $39.87 | $38.08 | 890 |
2020-04-28 | $38.71 | $38.85 | $38.39 | $38.85 | $37.11 | 9,798 |
2020-04-27 | $37.47 | $37.71 | $37.46 | $37.71 | $36.02 | 1,003 |
2020-04-24 | $36.46 | $36.77 | $36.43 | $36.77 | $35.12 | 1,078 |
2020-04-23 | $36.59 | $36.92 | $36.31 | $36.32 | $34.69 | 3,200 |
2020-04-22 | $35.99 | $36.06 | $35.93 | $36.06 | $34.45 | 1,307 |
2020-04-21 | $35.45 | $35.45 | $35.41 | $35.41 | $33.82 | 143 |
2020-04-20 | $36.08 | $36.08 | $36.08 | $36.08 | $34.46 | 123 |
2020-04-17 | $36.60 | $36.82 | $36.56 | $36.82 | $35.17 | 1,306 |
2020-04-16 | $35.84 | $35.93 | $35.75 | $35.75 | $34.15 | 791 |
2020-04-15 | $36.10 | $36.16 | $36.02 | $36.02 | $34.41 | 5,100 |
2020-04-14 | $37.83 | $37.83 | $37.59 | $37.62 | $35.94 | 1,667 |
2020-04-13 | $37.69 | $37.69 | $37.69 | $37.69 | $36.00 | 31 |
2020-04-09 | $37.59 | $37.93 | $37.59 | $37.69 | $36.00 | 598 |
2020-04-08 | $36.23 | $36.72 | $36.23 | $36.72 | $35.08 | 807 |
2020-04-07 | $37.28 | $37.39 | $36.11 | $36.11 | $34.49 | 611 |
2020-04-06 | $35.09 | $35.68 | $35.09 | $35.68 | $34.08 | 535 |
2020-04-03 | $33.62 | $33.62 | $33.17 | $33.41 | $31.91 | 6,957 |
2020-04-02 | $34.36 | $34.36 | $34.36 | $34.36 | $32.82 | 53 |
2020-04-01 | $33.66 | $33.66 | $33.66 | $33.66 | $32.15 | 112 |
2020-03-31 | $35.26 | $35.65 | $35.05 | $35.22 | $33.64 | 6,504 |
2020-03-30 | $34.99 | $35.24 | $34.90 | $35.24 | $33.66 | 403 |
2020-03-27 | $35.05 | $35.05 | $34.80 | $34.80 | $33.24 | 1,559 |
2020-03-26 | $34.84 | $35.69 | $34.84 | $35.69 | $34.09 | 2,356 |
2020-03-25 | $34.09 | $34.56 | $34.09 | $34.19 | $32.07 | 909 |
2020-03-24 | $32.65 | $33.28 | $32.65 | $33.28 | $31.22 | 1,104 |
2020-03-23 | $30.50 | $31.00 | $30.50 | $31.00 | $29.08 | 625 |
2020-03-20 | $31.98 | $31.98 | $31.15 | $31.15 | $29.22 | 322 |
2020-03-19 | $30.24 | $31.23 | $30.24 | $31.23 | $29.30 | 458 |
2020-03-18 | $29.93 | $30.82 | $29.90 | $30.82 | $28.91 | 5,999 |
2020-03-17 | $32.34 | $33.06 | $32.34 | $33.06 | $31.01 | 230 |
2020-03-16 | $32.61 | $32.93 | $31.89 | $32.36 | $30.36 | 8,728 |
2020-03-13 | $36.33 | $36.33 | $36.24 | $36.24 | $34.00 | 603 |
2020-03-12 | $35.27 | $35.42 | $34.89 | $34.89 | $32.73 | 1,059 |
2020-03-11 | $39.61 | $39.61 | $39.17 | $39.17 | $36.74 | 275 |
2020-03-10 | $39.83 | $41.03 | $39.44 | $41.03 | $38.49 | 3,120 |
2020-03-09 | $39.89 | $39.89 | $39.89 | $39.89 | $37.42 | 62 |
2020-03-06 | $43.87 | $43.87 | $43.32 | $43.82 | $41.11 | 4,720 |
2020-03-05 | $44.78 | $44.78 | $44.78 | $44.78 | $42.01 | 108 |
2020-03-04 | $45.80 | $46.38 | $45.78 | $46.37 | $43.50 | 4,054 |
2020-03-03 | $45.17 | $46.03 | $45.12 | $45.22 | $42.42 | 613 |
2020-03-02 | $45.30 | $45.84 | $45.30 | $45.84 | $43.00 | 412 |
2020-02-28 | $44.05 | $44.81 | $43.95 | $44.81 | $42.03 | 29,944 |
2020-02-27 | $45.71 | $46.32 | $45.25 | $45.25 | $42.45 | 4,713 |
2020-02-26 | $46.32 | $46.32 | $46.32 | $46.32 | $43.45 | 366 |
2020-02-25 | $46.59 | $46.59 | $46.59 | $46.59 | $43.70 | 520 |
2020-02-24 | $47.32 | $47.86 | $47.32 | $47.86 | $44.90 | 5,311 |
2020-02-21 | $49.71 | $49.71 | $49.67 | $49.67 | $46.59 | 614 |
2020-02-20 | $49.89 | $50.08 | $49.50 | $50.08 | $46.98 | 23,719 |
2020-02-19 | $50.13 | $50.13 | $50.13 | $50.13 | $47.03 | 407 |
2020-02-18 | $50.08 | $50.08 | $49.92 | $50.02 | $46.92 | 30,594 |
2020-02-14 | $50.79 | $50.80 | $50.60 | $50.77 | $47.63 | 3,147 |
2020-02-13 | $50.69 | $50.74 | $50.62 | $50.64 | $47.50 | 577 |
2020-02-12 | $50.87 | $50.97 | $50.87 | $50.97 | $47.81 | 1,225 |
2020-02-11 | $50.87 | $50.87 | $50.87 | $50.87 | $47.72 | 32 |
2020-02-10 | $50.30 | $50.30 | $50.30 | $50.30 | $47.18 | 110 |
2020-02-07 | $50.31 | $50.39 | $50.09 | $50.09 | $46.99 | 1,315 |
2020-02-06 | $50.86 | $50.94 | $50.67 | $50.67 | $47.53 | 6,127 |
2020-02-05 | $50.69 | $50.86 | $50.69 | $50.86 | $47.71 | 401 |
2020-02-04 | $50.06 | $50.11 | $50.06 | $50.11 | $47.01 | 220 |
2020-02-03 | $49.23 | $49.23 | $49.23 | $49.23 | $46.18 | 221 |
2020-01-31 | $49.15 | $49.43 | $48.99 | $49.09 | $46.05 | 1,799 |
2020-01-30 | $49.53 | $49.78 | $49.28 | $49.78 | $46.70 | 5,031 |
2020-01-29 | $49.86 | $49.86 | $49.79 | $49.79 | $46.71 | 564 |
2020-01-28 | $49.98 | $49.98 | $49.98 | $49.98 | $46.88 | 202 |
2020-01-27 | $49.71 | $49.82 | $49.61 | $49.62 | $46.55 | 1,725 |
2020-01-24 | $50.69 | $50.69 | $50.69 | $50.69 | $47.55 | 60 |
2020-01-23 | $50.87 | $50.95 | $50.87 | $50.95 | $47.79 | 111 |
2020-01-22 | $51.94 | $52.15 | $51.72 | $51.78 | $48.57 | 8,353 |
2020-01-21 | $50.99 | $51.79 | $50.99 | $51.69 | $48.49 | 530 |
2020-01-17 | $51.26 | $51.42 | $51.26 | $51.42 | $48.24 | 111 |
2020-01-16 | $51.15 | $51.25 | $51.15 | $51.25 | $48.08 | 654 |
2020-01-15 | $51.06 | $51.15 | $51.06 | $51.06 | $47.90 | 799 |
2020-01-14 | $51.03 | $51.03 | $51.03 | $51.03 | $47.87 | 67 |
2020-01-13 | $50.26 | $50.89 | $50.26 | $50.85 | $47.70 | 32,575 |
2020-01-10 | $50.62 | $50.62 | $50.51 | $50.53 | $47.40 | 1,880 |
2020-01-09 | $50.88 | $50.88 | $50.88 | $50.88 | $47.73 | 100 |
2020-01-08 | $50.54 | $50.78 | $50.50 | $50.67 | $47.53 | 2,905 |
2020-01-07 | $50.76 | $50.80 | $50.53 | $50.80 | $47.65 | 2,521 |
2020-01-06 | $50.85 | $50.92 | $50.65 | $50.92 | $47.77 | 934 |
2020-01-03 | $50.98 | $51.19 | $50.98 | $51.09 | $47.93 | 6,685 |
2020-01-02 | $51.07 | $51.31 | $51.03 | $51.31 | $48.13 | 530 |
2019-12-31 | $50.79 | $50.83 | $50.64 | $50.83 | $47.68 | 361 |
2019-12-30 | $50.96 | $50.96 | $50.65 | $50.65 | $47.51 | 122 |
2019-12-27 | $50.91 | $50.91 | $50.91 | $50.91 | $47.76 | 47 |
2019-12-26 | $50.92 | $50.92 | $50.92 | $50.92 | $47.77 | 13 |
2019-12-24 | $50.64 | $50.64 | $50.64 | $50.64 | $47.50 | 76 |
2019-12-23 | $50.74 | $50.88 | $50.61 | $50.88 | $47.73 | 1,168 |
2019-12-20 | $50.87 | $50.87 | $50.81 | $50.81 | $47.66 | 377 |
2019-12-19 | $50.46 | $50.55 | $50.46 | $50.55 | $47.42 | 100 |
2019-12-18 | $50.53 | $50.65 | $50.53 | $50.65 | $47.51 | 1,585 |
2019-12-17 | $50.62 | $50.65 | $50.62 | $50.65 | $47.51 | 140 |
2019-12-16 | $50.56 | $50.64 | $50.55 | $50.64 | $47.50 | 393 |
2019-12-13 | $50.44 | $50.46 | $50.39 | $50.41 | $47.29 | 16,387 |
2019-12-12 | $50.45 | $50.45 | $50.45 | $50.45 | $47.17 | 226 |
2019-12-11 | $49.96 | $49.96 | $49.96 | $49.96 | $46.71 | 68 |
2019-12-10 | $49.71 | $49.71 | $49.61 | $49.61 | $46.39 | 419 |
2019-12-09 | $49.85 | $49.85 | $49.60 | $49.60 | $46.38 | 427 |
2019-12-06 | $49.81 | $49.88 | $49.79 | $49.88 | $46.64 | 994 |
2019-12-05 | $49.21 | $49.21 | $48.98 | $49.07 | $45.88 | 1,208 |
2019-12-04 | $48.97 | $49.12 | $48.93 | $48.93 | $45.75 | 768 |
2019-12-03 | $48.49 | $48.56 | $48.49 | $48.56 | $45.40 | 293 |
2019-12-02 | $48.86 | $48.86 | $48.86 | $48.86 | $45.68 | 2 |
2019-11-29 | $49.08 | $49.08 | $48.97 | $48.97 | $45.79 | 100 |
2019-11-27 | $49.62 | $49.62 | $49.62 | $49.62 | $46.39 | 0 |
2019-11-26 | $49.25 | $49.30 | $49.24 | $49.28 | $46.08 | 536 |
2019-11-25 | $49.54 | $49.54 | $49.54 | $49.54 | $46.32 | 55 |
2019-11-22 | $49.17 | $49.17 | $49.17 | $49.17 | $45.97 | 5 |
2019-11-21 | $49.07 | $49.13 | $48.92 | $49.13 | $45.94 | 729 |
2019-11-20 | $49.23 | $49.23 | $49.23 | $49.23 | $46.03 | 1,004 |
2019-11-19 | $49.65 | $49.65 | $49.65 | $49.65 | $46.42 | 3 |
2019-11-18 | $49.81 | $49.81 | $49.54 | $49.81 | $46.57 | 667 |
2019-11-15 | $50.20 | $50.20 | $49.98 | $50.02 | $46.77 | 1,173 |
2019-11-14 | $49.83 | $49.83 | $49.83 | $49.83 | $46.59 | 46 |
2019-11-13 | $49.80 | $50.02 | $49.80 | $49.96 | $46.71 | 562 |
2019-11-12 | $50.38 | $50.38 | $50.32 | $50.32 | $47.05 | 171 |
2019-11-11 | $49.93 | $49.93 | $49.93 | $49.93 | $46.68 | 24 |
2019-11-08 | $50.09 | $50.09 | $50.09 | $50.09 | $46.83 | 6 |
2019-11-07 | $50.22 | $50.22 | $50.20 | $50.20 | $46.94 | 643 |
2019-11-06 | $50.19 | $50.19 | $49.93 | $50.07 | $46.82 | 1,390 |
2019-11-05 | $50.27 | $50.31 | $50.03 | $50.18 | $46.92 | 3,443 |
2019-11-04 | $50.11 | $50.11 | $50.11 | $50.11 | $46.85 | 86 |
2019-11-01 | $49.19 | $49.93 | $49.19 | $49.49 | $46.27 | 21,056 |
2019-10-31 | $48.42 | $48.44 | $48.42 | $48.44 | $45.29 | 255 |
2019-10-30 | $48.88 | $48.91 | $48.88 | $48.91 | $45.73 | 838 |
2019-10-29 | $48.88 | $48.88 | $48.88 | $48.88 | $45.70 | 52 |
2019-10-28 | $48.97 | $48.97 | $48.96 | $48.96 | $45.78 | 314 |
2019-10-25 | $48.56 | $48.90 | $48.56 | $48.90 | $45.72 | 337 |
2019-10-24 | $49.09 | $49.09 | $49.09 | $49.09 | $45.90 | 98 |
2019-10-23 | $48.98 | $49.06 | $48.98 | $49.06 | $45.87 | 662 |
2019-10-22 | $48.98 | $49.04 | $48.84 | $48.95 | $45.77 | 990 |
2019-10-21 | $49.13 | $49.13 | $48.98 | $48.98 | $45.80 | 202 |
2019-10-18 | $48.65 | $48.65 | $48.65 | $48.65 | $45.49 | 13 |
2019-10-17 | $48.50 | $48.50 | $48.50 | $48.50 | $45.35 | 773 |
2019-10-16 | $48.25 | $48.25 | $48.25 | $48.25 | $45.11 | 47 |
2019-10-15 | $48.26 | $48.30 | $48.26 | $48.30 | $45.16 | 30,404 |
2019-10-14 | $47.54 | $47.54 | $47.54 | $47.54 | $44.45 | 52 |
2019-10-11 | $47.49 | $47.63 | $47.45 | $47.49 | $44.40 | 1,102 |
2019-10-10 | $46.15 | $46.38 | $46.15 | $46.38 | $43.37 | 695 |
2019-10-09 | $46.17 | $46.17 | $46.17 | $46.17 | $43.17 | 7 |
2019-10-08 | $45.66 | $45.67 | $45.66 | $45.67 | $42.70 | 227 |
2019-10-07 | $46.26 | $46.26 | $46.20 | $46.20 | $43.20 | 302 |
2019-10-04 | $45.82 | $46.18 | $45.82 | $46.18 | $43.18 | 101 |
2019-10-03 | $45.89 | $45.89 | $45.89 | $45.89 | $42.91 | 2 |
2019-10-02 | $45.69 | $45.69 | $45.69 | $45.69 | $42.72 | 6 |
2019-10-01 | $46.74 | $46.77 | $46.35 | $46.35 | $43.34 | 1,284 |
2019-09-30 | $46.86 | $47.07 | $46.85 | $47.07 | $44.01 | 1,190 |
2019-09-27 | $46.67 | $46.67 | $46.67 | $46.67 | $43.64 | 121 |
2019-09-26 | $47.05 | $47.05 | $47.05 | $47.05 | $43.99 | 321 |
2019-09-25 | $46.99 | $46.99 | $46.99 | $46.99 | $43.94 | 25 |
2019-09-24 | $46.96 | $46.96 | $46.96 | $46.96 | $43.78 | 21 |
2019-09-23 | $47.46 | $47.46 | $47.46 | $47.46 | $44.25 | 172 |
2019-09-20 | $47.88 | $47.88 | $47.56 | $47.56 | $44.34 | 411 |
2019-09-19 | $48.21 | $48.26 | $47.83 | $47.83 | $44.60 | 15,420 |
2019-09-18 | $47.39 | $47.79 | $47.27 | $47.79 | $44.56 | 14,903 |
2019-09-17 | $48.31 | $48.47 | $48.31 | $48.41 | $45.14 | 780 |
2019-09-16 | $48.20 | $48.41 | $48.20 | $48.37 | $45.10 | 732 |
2019-09-13 | $48.34 | $48.36 | $48.24 | $48.36 | $45.09 | 477 |
2019-09-12 | $47.96 | $48.11 | $47.96 | $48.11 | $44.86 | 578 |
2019-09-11 | $47.69 | $47.69 | $47.69 | $47.69 | $44.47 | 102 |
2019-09-10 | $46.92 | $47.24 | $46.89 | $47.24 | $44.05 | 1,300 |
2019-09-09 | $46.54 | $46.65 | $46.54 | $46.65 | $43.50 | 662 |
2019-09-06 | $46.12 | $46.12 | $46.12 | $46.12 | $43.00 | 100 |
2019-09-05 | $46.11 | $46.11 | $46.04 | $46.04 | $42.93 | 126 |
2019-09-04 | $45.51 | $45.51 | $45.51 | $45.51 | $42.43 | 100 |
2019-09-03 | $44.95 | $44.95 | $44.95 | $44.95 | $41.91 | 265 |
2019-08-30 | $45.36 | $45.42 | $45.36 | $45.42 | $42.35 | 105 |
2019-08-29 | $45.12 | $45.16 | $45.11 | $45.11 | $42.06 | 610 |
2019-08-28 | $44.30 | $44.44 | $44.30 | $44.35 | $41.35 | 1,193 |
2019-08-27 | $44.31 | $44.41 | $44.31 | $44.41 | $41.41 | 708 |
2019-08-26 | $44.52 | $44.52 | $44.34 | $44.45 | $41.44 | 11,465 |
2019-08-23 | $44.06 | $44.06 | $44.06 | $44.06 | $41.08 | 90 |
2019-08-22 | $44.83 | $44.86 | $44.83 | $44.86 | $41.83 | 141 |
2019-08-21 | $44.87 | $44.87 | $44.82 | $44.86 | $41.83 | 327 |
2019-08-20 | $44.49 | $44.49 | $44.49 | $44.49 | $41.48 | 17 |
2019-08-19 | $44.45 | $44.45 | $44.45 | $44.45 | $41.44 | 263 |
2019-08-16 | $43.90 | $43.90 | $43.90 | $43.90 | $40.93 | 111 |
2019-08-15 | $43.25 | $43.25 | $42.90 | $43.16 | $40.24 | 1,345 |
2019-08-14 | $43.41 | $43.41 | $43.41 | $43.41 | $40.47 | 95 |
2019-08-13 | $44.61 | $44.61 | $44.61 | $44.61 | $41.59 | 74 |
2019-08-12 | $44.33 | $44.33 | $44.33 | $44.33 | $41.33 | 400 |
2019-08-09 | $44.96 | $44.96 | $44.96 | $44.96 | $41.92 | 8 |
2019-08-08 | $44.96 | $45.30 | $44.96 | $45.30 | $42.24 | 333 |
2019-08-07 | $44.07 | $44.73 | $44.07 | $44.73 | $41.71 | 1,019 |
2019-08-06 | $44.68 | $44.75 | $44.41 | $44.75 | $41.72 | 1,513 |
2019-08-05 | $44.55 | $44.55 | $44.54 | $44.54 | $41.53 | 1,003 |
2019-08-02 | $46.20 | $46.20 | $45.47 | $45.65 | $42.56 | 3,369 |
2019-08-01 | $46.51 | $46.51 | $46.51 | $46.51 | $43.37 | 7 |
2019-07-31 | $47.07 | $47.07 | $47.07 | $47.07 | $43.89 | 5 |
2019-07-30 | $47.53 | $47.53 | $47.53 | $47.53 | $44.32 | 2 |
2019-07-29 | $48.54 | $48.64 | $48.51 | $48.62 | $45.33 | 3,464 |
2019-07-26 | $48.86 | $48.86 | $48.86 | $48.86 | $45.56 | 64 |
2019-07-25 | $48.96 | $49.03 | $48.58 | $48.73 | $45.44 | 2,404 |
2019-07-24 | $48.95 | $49.09 | $48.95 | $49.09 | $45.77 | 121 |
2019-07-23 | $48.95 | $48.95 | $48.95 | $48.95 | $45.64 | 0 |
2019-07-22 | $48.66 | $48.66 | $48.66 | $48.66 | $45.37 | 47 |
2019-07-19 | $48.73 | $48.76 | $48.73 | $48.76 | $45.46 | 888 |
2019-07-18 | $48.77 | $48.84 | $48.67 | $48.84 | $45.54 | 1,215 |
2019-07-17 | $49.53 | $49.53 | $49.34 | $49.34 | $46.00 | 423 |
2019-07-16 | $49.65 | $49.65 | $49.61 | $49.61 | $46.26 | 699 |
2019-07-15 | $49.65 | $49.71 | $49.65 | $49.71 | $46.35 | 1,079 |
2019-07-12 | $49.70 | $49.70 | $49.70 | $49.70 | $46.34 | 102 |
2019-07-11 | $49.38 | $49.38 | $49.38 | $49.38 | $46.04 | 176 |
2019-07-10 | $49.74 | $49.74 | $49.34 | $49.34 | $46.00 | 522 |
2019-07-09 | $49.25 | $49.25 | $49.25 | $49.25 | $45.92 | 100 |
2019-07-08 | $49.86 | $49.86 | $49.86 | $49.86 | $46.49 | 59 |
2019-07-05 | $50.17 | $50.42 | $49.89 | $50.42 | $47.01 | 552 |
2019-07-03 | $50.30 | $50.57 | $50.30 | $50.57 | $47.15 | 532 |
2019-07-02 | $50.08 | $50.22 | $50.08 | $50.22 | $46.82 | 270 |
2019-07-01 | $50.13 | $50.13 | $50.13 | $50.13 | $46.74 | 73 |
2019-06-28 | $49.80 | $49.94 | $49.80 | $49.94 | $46.56 | 340 |
2019-06-27 | $49.47 | $49.62 | $49.47 | $49.60 | $46.25 | 1,359 |
2019-06-26 | $49.31 | $49.33 | $49.29 | $49.29 | $45.96 | 1,268 |
2019-06-25 | $49.06 | $49.06 | $49.06 | $49.06 | $45.74 | 0 |
2019-06-24 | $49.40 | $49.40 | $49.40 | $49.40 | $46.06 | 4 |
2019-06-21 | $49.43 | $49.43 | $49.38 | $49.38 | $46.04 | 169 |
2019-06-20 | $49.61 | $49.78 | $49.61 | $49.78 | $46.42 | 203 |
2019-06-19 | $49.11 | $49.27 | $49.11 | $49.27 | $45.94 | 203 |
2019-06-18 | $48.94 | $48.94 | $48.94 | $48.94 | $45.63 | 89 |
2019-06-17 | $48.57 | $48.57 | $48.57 | $48.57 | $45.29 | 311 |
2019-06-14 | $48.60 | $48.67 | $48.60 | $48.67 | $45.38 | 108 |
2019-06-13 | $49.43 | $49.44 | $49.43 | $49.44 | $45.52 | 149 |
2019-06-12 | $49.50 | $49.52 | $49.27 | $49.52 | $45.60 | 489 |
2019-06-11 | $50.06 | $50.06 | $49.90 | $49.90 | $45.95 | 102 |
2019-06-10 | $49.44 | $49.44 | $49.44 | $49.44 | $45.52 | 59 |
2019-06-07 | $49.21 | $49.42 | $49.21 | $49.42 | $45.50 | 445 |
2019-06-06 | $48.67 | $48.70 | $48.67 | $48.70 | $44.84 | 121 |
2019-06-05 | $48.75 | $48.78 | $48.75 | $48.78 | $44.91 | 202 |
2019-06-04 | $48.33 | $48.76 | $48.33 | $48.76 | $44.89 | 102 |
2019-06-03 | $47.70 | $47.72 | $47.56 | $47.66 | $43.88 | 1,233 |
2019-05-31 | $47.13 | $47.26 | $47.13 | $47.26 | $43.52 | 456 |
2019-05-30 | $47.55 | $47.55 | $47.40 | $47.54 | $43.77 | 748 |
2019-05-29 | $46.91 | $47.01 | $46.90 | $47.01 | $43.28 | 733 |
2019-05-28 | $47.31 | $47.31 | $47.21 | $47.21 | $43.47 | 961 |
2019-05-24 | $47.33 | $47.46 | $47.30 | $47.46 | $43.70 | 441 |
2019-05-23 | $47.17 | $47.17 | $47.17 | $47.17 | $43.43 | 1 |
2019-05-22 | $48.27 | $48.43 | $48.27 | $48.39 | $44.56 | 960 |
2019-05-21 | $48.48 | $48.58 | $48.34 | $48.58 | $44.73 | 425 |
2019-05-20 | $48.21 | $48.21 | $48.13 | $48.13 | $44.32 | 328 |
2019-05-17 | $48.69 | $48.71 | $48.50 | $48.50 | $44.66 | 629 |
2019-05-16 | $49.16 | $49.16 | $49.06 | $49.13 | $45.24 | 2,291 |
2019-05-15 | $48.69 | $48.69 | $48.68 | $48.68 | $44.82 | 134 |
2019-05-14 | $48.88 | $48.88 | $48.88 | $48.88 | $45.01 | 0 |
2019-05-13 | $48.30 | $48.30 | $48.21 | $48.21 | $44.39 | 189 |
2019-05-10 | $49.07 | $49.40 | $49.07 | $49.40 | $45.49 | 370 |
2019-05-09 | $48.91 | $49.01 | $48.63 | $49.01 | $45.13 | 853 |
2019-05-08 | $49.56 | $49.56 | $49.56 | $49.56 | $45.63 | 2 |
2019-05-07 | $49.76 | $49.76 | $49.43 | $49.63 | $45.70 | 662 |
2019-05-06 | $50.48 | $50.76 | $50.48 | $50.76 | $46.74 | 206 |
2019-05-03 | $51.12 | $51.12 | $51.12 | $51.12 | $47.07 | 118 |
2019-05-02 | $50.82 | $50.82 | $50.82 | $50.82 | $46.79 | 571 |
2019-05-01 | $51.47 | $51.47 | $51.47 | $51.47 | $47.39 | 117 |
2019-04-30 | $51.94 | $51.94 | $51.78 | $51.78 | $47.68 | 2,057 |
2019-04-29 | $51.91 | $51.97 | $51.70 | $51.97 | $47.85 | 1,386 |
2019-04-26 | $51.59 | $51.63 | $51.52 | $51.63 | $47.54 | 1,715 |
2019-04-25 | $51.44 | $51.47 | $51.44 | $51.47 | $47.39 | 100 |
2019-04-24 | $51.67 | $51.68 | $51.57 | $51.57 | $47.48 | 1,862 |
2019-04-23 | $51.79 | $52.02 | $51.79 | $52.02 | $47.90 | 174 |
2019-04-22 | $51.67 | $51.79 | $51.67 | $51.79 | $47.69 | 284 |
2019-04-18 | $51.65 | $51.72 | $51.65 | $51.72 | $47.62 | 159 |
2019-04-17 | $52.02 | $52.02 | $52.02 | $52.02 | $47.90 | 0 |
2019-04-16 | $51.95 | $52.05 | $51.95 | $52.05 | $47.92 | 333 |
2019-04-15 | $51.41 | $51.55 | $51.41 | $51.55 | $47.47 | 271 |
2019-04-12 | $51.44 | $51.45 | $51.34 | $51.45 | $47.37 | 345 |
2019-04-11 | $50.75 | $50.84 | $50.70 | $50.84 | $46.81 | 1,942 |
2019-04-10 | $50.66 | $50.73 | $50.47 | $50.73 | $46.71 | 582 |
2019-04-09 | $50.83 | $50.83 | $50.68 | $50.68 | $46.66 | 278 |
2019-04-08 | $51.09 | $51.24 | $51.09 | $51.24 | $47.18 | 176 |
2019-04-05 | $51.17 | $51.26 | $51.17 | $51.26 | $47.20 | 101 |
2019-04-04 | $51.15 | $51.15 | $51.15 | $51.15 | $47.10 | 11 |
2019-04-03 | $51.06 | $51.06 | $51.06 | $51.06 | $47.01 | 94 |
2019-04-02 | $50.60 | $50.74 | $50.59 | $50.74 | $46.72 | 616 |
2019-04-01 | $50.62 | $50.98 | $50.62 | $50.98 | $46.94 | 1,595 |
2019-03-29 | $50.04 | $50.04 | $50.04 | $50.04 | $46.07 | 77 |
2019-03-28 | $49.92 | $49.92 | $49.92 | $49.92 | $45.96 | 0 |
2019-03-27 | $49.72 | $49.93 | $49.72 | $49.93 | $45.97 | 639 |
2019-03-26 | $49.95 | $49.95 | $49.85 | $49.85 | $45.90 | 602 |
2019-03-25 | $49.53 | $49.53 | $49.53 | $49.53 | $45.61 | 145 |
2019-03-22 | $49.46 | $49.46 | $49.46 | $49.46 | $45.54 | 70 |
2019-03-21 | $50.60 | $50.77 | $50.60 | $50.77 | $46.75 | 220 |
2019-03-20 | $50.47 | $50.89 | $50.26 | $50.61 | $46.58 | 1,568 |
2019-03-19 | $51.37 | $51.37 | $50.87 | $50.87 | $46.82 | 2,831 |
2019-03-18 | $51.08 | $51.15 | $50.98 | $51.15 | $47.07 | 1,756 |
2019-03-15 | $50.98 | $50.98 | $50.98 | $50.98 | $46.92 | 201 |
2019-03-14 | $50.64 | $50.65 | $50.60 | $50.65 | $46.61 | 863 |
2019-03-13 | $50.66 | $50.79 | $50.56 | $50.56 | $46.53 | 1,782 |
2019-03-12 | $50.57 | $50.62 | $50.57 | $50.62 | $46.59 | 700 |
2019-03-11 | $50.25 | $50.45 | $50.25 | $50.45 | $46.43 | 477 |
2019-03-08 | $49.90 | $49.98 | $49.90 | $49.98 | $46.00 | 991 |
2019-03-07 | $50.56 | $50.56 | $50.09 | $50.24 | $46.24 | 3,835 |
2019-03-06 | $51.27 | $51.27 | $51.02 | $51.02 | $46.96 | 663 |
2019-03-05 | $51.09 | $51.15 | $51.06 | $51.15 | $47.07 | 1,120 |
2019-03-04 | $51.17 | $51.17 | $51.07 | $51.07 | $47.00 | 624 |
2019-03-01 | $51.23 | $51.31 | $51.06 | $51.26 | $47.18 | 1,722 |
2019-02-28 | $51.04 | $51.04 | $50.95 | $50.96 | $46.90 | 524 |
2019-02-27 | $51.02 | $51.02 | $50.78 | $50.81 | $46.76 | 3,031 |
2019-02-26 | $50.89 | $51.10 | $50.89 | $51.10 | $47.03 | 2,660 |
2019-02-25 | $50.98 | $51.02 | $50.79 | $50.96 | $46.90 | 7,743 |
2019-02-22 | $50.64 | $50.64 | $50.64 | $50.64 | $46.61 | 158 |
2019-02-21 | $50.21 | $50.26 | $50.15 | $50.15 | $46.15 | 242 |
2019-02-20 | $50.33 | $50.55 | $50.33 | $50.44 | $46.42 | 2,127 |
2019-02-19 | $49.77 | $50.09 | $49.77 | $50.04 | $46.05 | 2,620 |
2019-02-15 | $49.45 | $49.45 | $49.42 | $49.42 | $45.48 | 1,511 |
2019-02-14 | $48.90 | $49.15 | $48.84 | $49.03 | $45.12 | 5,543 |
2019-02-13 | $48.84 | $48.84 | $48.72 | $48.80 | $44.91 | 772 |
2019-02-12 | $48.71 | $48.71 | $48.71 | $48.71 | $44.83 | 393 |
2019-02-11 | $48.15 | $48.15 | $47.95 | $48.05 | $44.22 | 624 |
2019-02-08 | $48.13 | $48.13 | $47.61 | $48.13 | $44.30 | 6,740 |
2019-02-07 | $48.31 | $48.44 | $48.31 | $48.44 | $44.58 | 294 |
2019-02-06 | $49.86 | $49.86 | $49.63 | $49.64 | $45.69 | 2,311 |
2019-02-05 | $49.72 | $49.77 | $49.65 | $49.77 | $45.80 | 6,273 |
2019-02-04 | $49.47 | $49.53 | $49.47 | $49.50 | $45.56 | 1,138 |
2019-02-01 | $49.15 | $49.15 | $49.15 | $49.15 | $45.23 | 215 |
2019-01-31 | $49.44 | $49.44 | $49.34 | $49.34 | $45.41 | 1,103 |
2019-01-30 | $49.11 | $49.69 | $48.92 | $49.54 | $45.59 | 2,664 |
2019-01-29 | $49.36 | $49.36 | $49.18 | $49.18 | $45.26 | 2,184 |
2019-01-28 | $49.10 | $49.10 | $49.10 | $49.10 | $45.19 | 32 |
2019-01-25 | $49.66 | $49.71 | $49.62 | $49.71 | $45.75 | 510 |
2019-01-24 | $49.18 | $49.18 | $49.18 | $49.18 | $45.26 | 91 |
2019-01-23 | $48.65 | $48.65 | $48.52 | $48.59 | $44.72 | 830 |
2019-01-22 | $48.72 | $48.72 | $48.72 | $48.72 | $44.83 | 1 |
2019-01-18 | $49.28 | $49.59 | $49.28 | $49.59 | $45.64 | 617 |
2019-01-17 | $48.38 | $48.40 | $48.34 | $48.34 | $44.49 | 785 |
2019-01-16 | $48.54 | $48.59 | $48.40 | $48.49 | $44.63 | 370 |
2019-01-15 | $48.30 | $48.54 | $48.30 | $48.54 | $44.67 | 513 |
2019-01-14 | $48.25 | $48.44 | $48.25 | $48.44 | $44.58 | 671 |
2019-01-11 | $48.46 | $48.63 | $48.46 | $48.63 | $44.76 | 205 |
2019-01-10 | $48.73 | $48.95 | $48.72 | $48.95 | $45.05 | 1,098 |
2019-01-09 | $48.25 | $48.48 | $48.25 | $48.44 | $44.58 | 385 |
2019-01-08 | $48.15 | $48.21 | $48.15 | $48.21 | $44.37 | 276 |
2019-01-07 | $47.30 | $47.94 | $47.30 | $47.94 | $44.12 | 915 |
2019-01-04 | $45.86 | $45.86 | $45.86 | $45.86 | $42.21 | 0 |
2019-01-03 | $45.89 | $46.11 | $45.55 | $45.86 | $42.21 | 9,016 |
2019-01-02 | $45.82 | $46.04 | $45.82 | $46.04 | $42.38 | 467 |
2018-12-31 | $46.14 | $46.14 | $45.85 | $45.93 | $42.27 | 951 |
2018-12-28 | $45.63 | $45.87 | $45.44 | $45.78 | $42.13 | 4,789 |
2018-12-27 | $44.82 | $45.43 | $44.60 | $45.43 | $41.81 | 845 |
2018-12-26 | $43.88 | $45.17 | $43.88 | $45.17 | $41.57 | 1,347 |
2018-12-24 | $43.80 | $44.16 | $43.71 | $43.71 | $40.23 | 4,066 |
2018-12-21 | $44.86 | $44.86 | $44.15 | $44.15 | $40.63 | 1,283 |
2018-12-20 | $45.28 | $45.28 | $45.07 | $45.24 | $41.64 | 2,340 |
2018-12-19 | $46.63 | $46.63 | $45.46 | $45.46 | $41.83 | 2,287 |
2018-12-18 | $46.07 | $46.32 | $46.07 | $46.12 | $42.45 | 1,648 |
2018-12-17 | $46.60 | $46.60 | $46.19 | $46.19 | $42.40 | 1,319 |
2018-12-14 | $46.94 | $46.94 | $46.58 | $46.67 | $42.84 | 1,871 |
2018-12-13 | $47.63 | $47.63 | $47.29 | $47.49 | $43.59 | 2,310 |
2018-12-12 | $47.28 | $47.28 | $47.28 | $47.28 | $43.40 | 1 |
2018-12-11 | $46.82 | $46.85 | $46.16 | $46.36 | $42.55 | 8,345 |
2018-12-10 | $46.58 | $46.58 | $45.19 | $46.48 | $42.66 | 9,086 |
2018-12-07 | $47.76 | $47.84 | $46.68 | $46.86 | $43.01 | 4,673 |
2018-12-06 | $47.37 | $47.95 | $47.24 | $47.95 | $44.01 | 2,846 |
2018-12-04 | $49.79 | $49.79 | $48.41 | $48.41 | $44.44 | 803 |
2018-12-03 | $50.16 | $50.16 | $50.16 | $50.16 | $46.04 | 413 |
2018-11-30 | $50.17 | $50.17 | $49.72 | $50.00 | $45.90 | 1,617 |
2018-11-29 | $50.02 | $50.13 | $50.02 | $50.13 | $46.01 | 616 |
2018-11-28 | $49.85 | $50.24 | $49.56 | $50.24 | $46.12 | 3,601 |
2018-11-27 | $49.87 | $49.87 | $49.87 | $49.87 | $45.78 | 644 |
2018-11-26 | $49.97 | $50.02 | $49.81 | $49.91 | $45.81 | 3,699 |
2018-11-23 | $49.27 | $49.27 | $49.27 | $49.27 | $45.22 | 316 |
2018-11-21 | $49.35 | $49.48 | $49.35 | $49.48 | $45.42 | 1,298 |
2018-11-20 | $49.36 | $49.36 | $48.89 | $48.92 | $44.90 | 1,954 |
2018-11-19 | $50.13 | $50.15 | $49.82 | $49.82 | $45.73 | 945 |
2018-11-16 | $50.72 | $50.89 | $50.71 | $50.72 | $46.56 | 4,900 |
2018-11-15 | $49.96 | $49.96 | $49.96 | $49.96 | $45.86 | 116 |
2018-11-14 | $49.96 | $49.96 | $49.96 | $49.96 | $45.86 | 0 |
2018-11-13 | $50.09 | $50.53 | $49.96 | $49.96 | $45.86 | 3,076 |
2018-11-12 | $50.58 | $50.58 | $50.27 | $50.27 | $46.14 | 440 |
2018-11-09 | $51.77 | $51.77 | $51.11 | $51.11 | $46.91 | 758 |
2018-11-08 | $52.20 | $52.42 | $51.87 | $51.87 | $47.61 | 2,615 |
2018-11-07 | $52.23 | $52.75 | $52.23 | $52.54 | $48.23 | 1,322 |
2018-11-06 | $51.70 | $51.70 | $51.64 | $51.64 | $47.40 | 2,468 |
2018-11-05 | $51.32 | $51.49 | $51.32 | $51.43 | $47.21 | 6,613 |
2018-11-02 | $51.20 | $51.28 | $51.02 | $51.02 | $46.83 | 9,406 |
2018-11-01 | $50.27 | $50.83 | $50.27 | $50.83 | $46.66 | 30,342 |
2018-10-31 | $50.58 | $50.58 | $49.97 | $50.03 | $45.92 | 22,838 |
2018-10-30 | $49.78 | $50.26 | $49.72 | $50.26 | $46.13 | 10,259 |
2018-10-29 | $49.88 | $50.05 | $49.09 | $49.38 | $45.33 | 20,909 |
2018-10-26 | $49.08 | $49.76 | $49.02 | $49.49 | $45.43 | 19,356 |
2018-10-25 | $49.63 | $50.09 | $49.63 | $49.87 | $45.78 | 47,898 |
2018-10-24 | $50.62 | $50.80 | $50.41 | $50.41 | $46.27 | 16,886 |
2018-10-23 | $50.76 | $50.82 | $50.58 | $50.74 | $46.57 | 1,754 |
2018-10-22 | $52.02 | $52.09 | $51.93 | $51.96 | $47.69 | 3,252 |
2018-10-19 | $52.43 | $52.43 | $52.15 | $52.15 | $47.87 | 3,540 |
2018-10-18 | $53.14 | $53.20 | $52.30 | $52.34 | $48.04 | 15,428 |
2018-10-17 | $53.58 | $53.58 | $53.58 | $53.58 | $49.18 | 0 |
2018-10-16 | $53.18 | $53.58 | $53.18 | $53.58 | $49.18 | 11,446 |
2018-10-15 | $52.49 | $52.74 | $52.49 | $52.61 | $48.29 | 8,963 |
2018-10-12 | $53.06 | $53.06 | $52.41 | $52.81 | $48.47 | 6,968 |
2018-10-11 | $53.28 | $53.51 | $52.71 | $52.82 | $48.48 | 12,198 |
2018-10-10 | $55.13 | $55.13 | $54.07 | $54.07 | $49.63 | 11,900 |
2018-10-09 | $55.66 | $55.66 | $55.39 | $55.54 | $50.98 | 1,851 |
2018-10-08 | $55.22 | $55.56 | $55.22 | $55.56 | $51.00 | 2,742 |
2018-10-05 | $55.54 | $55.65 | $55.54 | $55.65 | $51.08 | 608 |
2018-10-04 | $56.47 | $56.47 | $55.84 | $55.97 | $51.38 | 9,810 |
2018-10-03 | $56.41 | $56.63 | $56.41 | $56.63 | $51.98 | 8,980 |
2018-10-02 | $56.37 | $56.40 | $56.35 | $56.35 | $51.72 | 2,228 |
2018-10-01 | $56.83 | $56.86 | $56.72 | $56.72 | $52.06 | 1,117 |
2018-09-28 | $56.49 | $56.70 | $56.49 | $56.59 | $51.94 | 6,250 |
2018-09-27 | $57.02 | $57.15 | $56.89 | $56.89 | $52.22 | 2,061 |
2018-09-26 | $57.29 | $57.29 | $57.27 | $57.27 | $52.57 | 420 |
2018-09-25 | $57.52 | $57.52 | $57.30 | $57.30 | $52.60 | 1,120 |
2018-09-24 | $57.51 | $57.58 | $57.21 | $57.21 | $52.51 | 7,326 |
2018-09-21 | $57.64 | $57.66 | $57.47 | $57.47 | $52.75 | 5,890 |
2018-09-20 | $57.11 | $57.29 | $56.94 | $57.29 | $52.59 | 11,265 |
2018-09-19 | $56.48 | $56.77 | $56.48 | $56.67 | $52.02 | 5,872 |
2018-09-18 | $56.50 | $56.56 | $56.42 | $56.56 | $51.92 | 1,855 |
2018-09-17 | $56.19 | $56.27 | $55.85 | $55.85 | $51.27 | 1,278 |
2018-09-14 | $55.81 | $55.92 | $55.77 | $55.90 | $51.31 | 5,608 |
2018-09-13 | $55.99 | $56.01 | $55.76 | $55.76 | $51.08 | 4,294 |
2018-09-12 | $55.21 | $55.31 | $55.21 | $55.31 | $50.67 | 402 |
2018-09-11 | $54.48 | $54.96 | $54.48 | $54.81 | $50.21 | 11,202 |
2018-09-10 | $54.74 | $54.83 | $54.63 | $54.83 | $50.23 | 15,991 |
2018-09-07 | $54.48 | $54.48 | $54.20 | $54.27 | $49.71 | 2,750 |
2018-09-06 | $54.44 | $54.58 | $54.27 | $54.48 | $49.91 | 27,264 |
2018-09-05 | $54.16 | $54.35 | $54.08 | $54.28 | $49.72 | 15,859 |
2018-09-04 | $54.85 | $55.09 | $54.33 | $54.56 | $49.98 | 44,659 |
2018-08-31 | $55.62 | $55.65 | $55.34 | $55.39 | $50.74 | 7,463 |
2018-08-30 | $55.48 | $55.82 | $55.43 | $55.59 | $50.92 | 16,804 |
2018-08-29 | $55.65 | $55.70 | $55.62 | $55.67 | $51.00 | 1,800 |
2018-08-28 | $55.71 | $55.71 | $55.33 | $55.45 | $50.80 | 8,625 |
2018-08-27 | $55.45 | $55.60 | $55.45 | $55.60 | $50.93 | 1,568 |
2018-08-24 | $55.27 | $55.27 | $55.06 | $55.13 | $50.50 | 3,248 |
2018-08-23 | $54.99 | $55.22 | $54.99 | $55.08 | $50.46 | 12,668 |
2018-08-22 | $55.29 | $55.40 | $55.28 | $55.34 | $50.69 | 4,035 |
2018-08-21 | $55.17 | $55.17 | $55.05 | $55.05 | $50.43 | 835 |
2018-08-20 | $54.54 | $54.54 | $54.48 | $54.48 | $49.91 | 1,645 |
2018-08-17 | $53.81 | $54.31 | $53.66 | $54.31 | $49.75 | 11,480 |
2018-08-16 | $53.99 | $54.19 | $53.85 | $53.85 | $49.33 | 8,004 |
2018-08-15 | $53.98 | $53.98 | $53.61 | $53.69 | $49.18 | 8,046 |
2018-08-14 | $54.54 | $54.72 | $54.23 | $54.70 | $50.11 | 52,506 |
2018-08-13 | $54.81 | $55.02 | $54.41 | $54.41 | $49.84 | 24,088 |
2018-08-10 | $55.42 | $55.42 | $55.42 | $55.42 | $50.77 | 216 |
2018-08-09 | $56.06 | $56.07 | $55.84 | $55.84 | $51.15 | 3,800 |
2018-08-08 | $56.17 | $56.17 | $56.09 | $56.09 | $51.38 | 1,752 |
2018-08-07 | $56.57 | $56.64 | $56.33 | $56.33 | $51.60 | 13,027 |
2018-08-06 | $55.61 | $56.06 | $55.61 | $55.87 | $51.18 | 15,446 |
2018-08-03 | $56.13 | $56.34 | $56.10 | $56.34 | $51.61 | 11,294 |
2018-08-02 | $56.01 | $56.31 | $56.01 | $56.31 | $51.58 | 4,935 |
2018-08-01 | $56.98 | $56.98 | $56.53 | $56.54 | $51.79 | 17,633 |
2018-07-31 | $56.99 | $56.99 | $56.99 | $56.99 | $52.21 | 49 |
2018-07-30 | $56.99 | $57.16 | $56.99 | $56.99 | $52.21 | 10,703 |
2018-07-27 | $57.21 | $57.23 | $56.76 | $56.90 | $52.12 | 26,295 |
2018-07-26 | $57.06 | $57.06 | $57.06 | $57.06 | $52.27 | 400 |
2018-07-25 | $56.13 | $56.13 | $56.13 | $56.13 | $51.42 | 25 |
2018-07-24 | $55.99 | $56.33 | $55.99 | $56.13 | $51.42 | 9,482 |
2018-07-23 | $55.55 | $55.55 | $55.44 | $55.49 | $50.83 | 3,730 |
2018-07-20 | $55.57 | $55.57 | $55.57 | $55.57 | $50.91 | 132 |
2018-07-19 | $55.24 | $55.28 | $55.24 | $55.28 | $50.64 | 380 |
2018-07-18 | $55.42 | $55.42 | $55.42 | $55.42 | $50.77 | 2 |
2018-07-17 | $55.42 | $55.42 | $55.42 | $55.42 | $50.77 | 6 |
2018-07-16 | $55.49 | $55.56 | $55.39 | $55.42 | $50.77 | 2,752 |
2018-07-13 | $55.55 | $55.65 | $55.52 | $55.65 | $50.98 | 1,030 |
2018-07-12 | $55.50 | $55.89 | $55.48 | $55.48 | $50.82 | 6,187 |
2018-07-11 | $56.16 | $56.16 | $55.64 | $55.64 | $50.97 | 979 |
2018-07-10 | $56.13 | $56.13 | $56.13 | $56.13 | $51.42 | 93 |
2018-07-09 | $56.13 | $56.13 | $56.10 | $56.13 | $51.42 | 1,028 |
2018-07-06 | $55.04 | $55.38 | $55.04 | $55.38 | $50.73 | 2,317 |
2018-07-05 | $54.62 | $55.06 | $54.62 | $55.06 | $50.44 | 8,574 |
2018-07-03 | $54.91 | $54.91 | $54.57 | $54.64 | $50.05 | 4,693 |
2018-07-02 | $54.65 | $54.85 | $54.54 | $54.59 | $50.01 | 8,077 |
2018-06-29 | $55.64 | $55.91 | $55.60 | $55.91 | $51.22 | 3,466 |
2018-06-28 | $55.24 | $55.31 | $55.24 | $55.26 | $50.62 | 1,309 |
2018-06-27 | $56.08 | $56.24 | $55.51 | $55.51 | $50.85 | 2,650 |
2018-06-26 | $55.68 | $55.68 | $55.68 | $55.68 | $51.01 | 94 |
2018-06-25 | $55.71 | $55.71 | $55.65 | $55.68 | $51.01 | 800 |
2018-06-22 | $56.70 | $56.70 | $56.47 | $56.53 | $51.78 | 2,762 |
2018-06-21 | $56.32 | $56.43 | $56.07 | $56.08 | $51.37 | 1,560 |
2018-06-20 | $57.06 | $57.06 | $56.95 | $57.00 | $51.71 | 1,889 |
2018-06-19 | $56.88 | $56.88 | $56.88 | $56.88 | $51.60 | 506 |
2018-06-18 | $56.69 | $57.23 | $56.69 | $57.23 | $51.92 | 4,761 |
2018-06-15 | $57.31 | $57.31 | $57.16 | $57.16 | $51.85 | 1,282 |
2018-06-14 | $58.04 | $58.08 | $57.83 | $58.05 | $52.66 | 1,604 |
2018-06-13 | $57.93 | $58.05 | $57.85 | $57.94 | $52.56 | 1,988 |
2018-06-12 | $58.34 | $58.34 | $58.05 | $58.05 | $52.66 | 2,692 |
2018-06-11 | $58.27 | $58.46 | $58.18 | $58.46 | $53.03 | 3,138 |
2018-06-08 | $58.14 | $58.18 | $58.14 | $58.18 | $52.78 | 521 |
2018-06-07 | $58.79 | $58.89 | $58.34 | $58.34 | $52.92 | 5,163 |
2018-06-06 | $58.41 | $58.62 | $58.41 | $58.62 | $53.18 | 1,158 |
2018-06-05 | $58.02 | $58.09 | $58.02 | $58.09 | $52.70 | 405 |
2018-06-04 | $58.01 | $58.05 | $58.01 | $58.05 | $52.66 | 499 |
2018-06-01 | $57.64 | $57.85 | $57.61 | $57.68 | $52.32 | 3,475 |
2018-05-31 | $57.76 | $57.76 | $57.30 | $57.30 | $51.98 | 6,605 |
2018-05-30 | $57.01 | $57.69 | $56.80 | $57.69 | $52.33 | 7,982 |
2018-05-29 | $56.79 | $57.16 | $56.42 | $56.67 | $51.41 | 5,997 |
2018-05-25 | $57.56 | $57.56 | $57.12 | $57.45 | $52.12 | 1,272 |
2018-05-24 | $57.65 | $57.75 | $57.38 | $57.74 | $52.38 | 10,238 |
2018-05-23 | $58.33 | $58.33 | $57.86 | $57.86 | $52.49 | 7,356 |
2018-05-22 | $58.93 | $58.93 | $58.93 | $58.93 | $53.46 | 111 |
2018-05-21 | $58.92 | $58.96 | $58.92 | $58.96 | $53.48 | 285 |
2018-05-18 | $58.80 | $58.87 | $58.68 | $58.86 | $53.39 | 2,200 |
2018-05-17 | $59.02 | $59.02 | $59.02 | $59.02 | $53.54 | 400 |
2018-05-16 | $59.16 | $59.36 | $59.09 | $59.21 | $53.71 | 1,575 |
2018-05-15 | $59.12 | $59.19 | $59.12 | $59.19 | $53.69 | 906 |
2018-05-14 | $59.62 | $59.87 | $59.62 | $59.66 | $54.12 | 1,505 |
2018-05-11 | $59.36 | $59.49 | $59.36 | $59.47 | $53.95 | 1,288 |
2018-05-10 | $58.89 | $59.25 | $58.89 | $59.25 | $53.75 | 5,002 |
2018-05-09 | $59.05 | $59.09 | $58.85 | $58.90 | $53.43 | 2,720 |
2018-05-08 | $58.97 | $58.97 | $58.97 | $58.97 | $53.49 | 7 |
2018-05-07 | $58.85 | $58.97 | $58.85 | $58.97 | $53.49 | 540 |
2018-05-04 | $58.23 | $58.79 | $58.23 | $58.77 | $53.31 | 2,804 |
2018-05-03 | $58.78 | $58.78 | $58.48 | $58.48 | $53.05 | 2,426 |
2018-05-02 | $58.92 | $59.01 | $58.60 | $59.01 | $53.53 | 4,672 |
2018-05-01 | $59.15 | $59.15 | $58.72 | $58.76 | $53.30 | 4,034 |
2018-04-30 | $59.35 | $59.35 | $59.35 | $59.35 | $53.84 | 142 |
2018-04-27 | $58.96 | $58.96 | $58.77 | $58.95 | $53.48 | 663 |
2018-04-26 | $58.96 | $58.96 | $58.93 | $58.93 | $53.46 | 377 |
2018-04-25 | $58.54 | $58.56 | $58.54 | $58.56 | $53.12 | 795 |
2018-04-24 | $58.75 | $58.83 | $58.48 | $58.48 | $53.05 | 1,702 |
2018-04-23 | $58.46 | $58.46 | $58.37 | $58.37 | $52.95 | 290 |
2018-04-20 | $58.75 | $58.87 | $58.49 | $58.53 | $53.09 | 6,224 |
2018-04-19 | $59.20 | $59.20 | $58.86 | $58.86 | $53.39 | 410 |
2018-04-18 | $58.90 | $58.90 | $58.81 | $58.81 | $53.35 | 682 |
2018-04-17 | $57.89 | $58.11 | $57.76 | $58.11 | $52.71 | 4,316 |
2018-04-16 | $57.60 | $57.60 | $57.60 | $57.60 | $52.25 | 281 |
2018-04-13 | $57.46 | $57.52 | $57.46 | $57.52 | $52.18 | 1,016 |
2018-04-12 | $57.51 | $57.66 | $57.50 | $57.50 | $52.16 | 1,308 |
2018-04-11 | $57.59 | $57.59 | $57.45 | $57.45 | $52.12 | 2,353 |
2018-04-10 | $56.74 | $57.49 | $56.74 | $57.49 | $52.15 | 1,136 |
2018-04-09 | $56.98 | $56.98 | $56.72 | $56.72 | $51.45 | 654 |
2018-04-06 | $56.47 | $56.71 | $55.96 | $56.23 | $51.01 | 6,156 |
2018-04-05 | $56.96 | $57.09 | $56.64 | $56.64 | $51.38 | 1,912 |
2018-04-04 | $55.83 | $56.60 | $55.83 | $56.60 | $51.34 | 1,447 |
2018-04-03 | $55.92 | $56.34 | $55.85 | $56.32 | $51.09 | 3,941 |
2018-04-02 | $56.68 | $56.68 | $54.99 | $55.53 | $50.37 | 4,967 |
2018-03-29 | $56.04 | $56.84 | $56.03 | $56.84 | $51.56 | 14,612 |
2018-03-28 | $56.01 | $56.46 | $55.82 | $55.84 | $50.65 | 11,203 |
2018-03-27 | $56.14 | $56.40 | $56.14 | $56.18 | $50.96 | 6,176 |
2018-03-26 | $55.96 | $56.01 | $55.76 | $55.78 | $50.60 | 2,484 |
2018-03-23 | $56.21 | $56.21 | $55.49 | $55.49 | $50.34 | 1,866 |
2018-03-22 | $57.55 | $57.55 | $56.49 | $56.49 | $51.24 | 6,696 |
2018-03-21 | $57.53 | $57.82 | $57.53 | $57.79 | $52.41 | 1,104 |
2018-03-20 | $57.49 | $57.53 | $57.46 | $57.53 | $52.17 | 558 |
2018-03-19 | $57.49 | $57.65 | $57.02 | $57.15 | $51.83 | 5,708 |
2018-03-16 | $57.91 | $57.99 | $57.82 | $57.85 | $52.47 | 3,280 |
2018-03-15 | $58.82 | $58.82 | $58.01 | $58.10 | $52.69 | 7,273 |
2018-03-14 | $58.56 | $58.60 | $58.17 | $58.52 | $53.07 | 5,420 |
2018-03-13 | $58.82 | $58.82 | $57.85 | $58.11 | $52.70 | 3,612 |
2018-03-12 | $58.67 | $58.77 | $58.53 | $58.54 | $53.09 | 4,578 |
2018-03-09 | $57.91 | $58.56 | $57.91 | $58.49 | $53.05 | 3,802 |
2018-03-08 | $57.67 | $57.74 | $57.45 | $57.71 | $52.34 | 12,462 |
2018-03-07 | $57.46 | $57.48 | $57.13 | $57.48 | $52.13 | 926 |
2018-03-06 | $57.26 | $57.46 | $57.26 | $57.38 | $52.04 | 2,386 |
2018-03-05 | $56.26 | $57.02 | $56.26 | $57.02 | $51.71 | 3,665 |
2018-03-02 | $56.01 | $56.69 | $55.66 | $56.69 | $51.41 | 18,060 |
2018-03-01 | $57.14 | $57.71 | $56.41 | $56.63 | $51.36 | 19,745 |
2018-02-28 | $58.53 | $58.53 | $58.45 | $58.49 | $53.05 | 2,031 |
2018-02-27 | $59.19 | $59.25 | $58.62 | $58.62 | $53.16 | 1,724 |
2018-02-26 | $59.07 | $59.28 | $59.01 | $59.28 | $53.76 | 1,772 |
2018-02-23 | $58.62 | $59.11 | $58.62 | $59.11 | $53.61 | 4,634 |
2018-02-22 | $58.58 | $59.14 | $58.56 | $58.56 | $53.11 | 5,480 |
2018-02-21 | $59.14 | $59.14 | $58.83 | $58.83 | $53.35 | 2,620 |
2018-02-20 | $58.94 | $59.50 | $58.84 | $58.84 | $53.36 | 9,249 |
2018-02-16 | $58.37 | $59.11 | $58.20 | $59.11 | $53.61 | 12,906 |
2018-02-15 | $58.25 | $58.25 | $57.83 | $57.92 | $52.53 | 5,550 |
2018-02-14 | $57.90 | $57.90 | $57.90 | $57.90 | $52.51 | 340 |
2018-02-13 | $57.17 | $57.37 | $57.00 | $57.37 | $52.03 | 3,486 |
2018-02-12 | $56.69 | $57.34 | $56.69 | $57.34 | $52.00 | 2,715 |
2018-02-09 | $56.44 | $57.03 | $55.39 | $56.90 | $51.60 | 2,892 |
2018-02-08 | $57.43 | $57.61 | $56.89 | $56.95 | $51.65 | 3,178 |
2018-02-07 | $58.55 | $58.84 | $58.16 | $58.41 | $52.97 | 6,943 |
2018-02-06 | $57.69 | $59.80 | $57.69 | $59.13 | $53.63 | 14,326 |
2018-02-05 | $60.48 | $60.70 | $58.45 | $59.14 | $53.64 | 7,809 |
2018-02-02 | $61.54 | $61.60 | $60.83 | $61.02 | $55.34 | 8,137 |
2018-02-01 | $62.31 | $62.54 | $62.26 | $62.54 | $56.72 | 2,952 |
2018-01-31 | $62.56 | $62.57 | $62.39 | $62.41 | $56.60 | 2,956 |
2018-01-30 | $62.76 | $62.78 | $62.35 | $62.50 | $56.68 | 1,333 |
2018-01-29 | $63.73 | $63.73 | $63.20 | $63.20 | $57.32 | 2,552 |
2018-01-26 | $63.78 | $63.91 | $63.64 | $63.84 | $57.90 | 2,709 |
2018-01-25 | $63.45 | $63.50 | $63.21 | $63.40 | $57.50 | 9,208 |
2018-01-24 | $63.18 | $63.36 | $62.94 | $63.32 | $57.43 | 6,929 |
2018-01-23 | $62.74 | $62.91 | $62.67 | $62.91 | $57.05 | 4,794 |
2018-01-22 | $62.65 | $62.98 | $62.58 | $62.91 | $57.05 | 2,978 |
2018-01-19 | $62.32 | $62.40 | $62.30 | $62.40 | $56.59 | 7,211 |
2018-01-18 | $62.00 | $62.11 | $62.00 | $62.11 | $56.33 | 796 |
2018-01-17 | $61.94 | $62.43 | $61.84 | $62.15 | $56.36 | 4,402 |
2018-01-16 | $62.22 | $62.66 | $61.65 | $61.78 | $56.03 | 9,176 |
2018-01-12 | $61.60 | $62.47 | $61.60 | $62.32 | $56.52 | 9,486 |
2018-01-11 | $61.36 | $61.45 | $61.36 | $61.41 | $55.69 | 1,072 |
2018-01-10 | $61.18 | $61.24 | $61.08 | $61.24 | $55.54 | 1,531 |
2018-01-09 | $61.43 | $61.43 | $61.19 | $61.25 | $55.55 | 965 |
2018-01-08 | $61.38 | $61.48 | $61.22 | $61.27 | $55.57 | 1,474 |
2018-01-05 | $61.34 | $61.42 | $61.14 | $61.42 | $55.70 | 6,097 |
2018-01-04 | $61.02 | $61.26 | $61.02 | $61.26 | $55.56 | 1,884 |
2018-01-03 | $60.51 | $60.64 | $60.51 | $60.64 | $55.00 | 1,055 |
2018-01-02 | $59.78 | $60.14 | $59.78 | $60.02 | $54.43 | 2,884 |
2017-12-29 | $59.59 | $59.74 | $59.53 | $59.53 | $53.99 | 1,133 |
2017-12-28 | $59.67 | $59.71 | $59.54 | $59.54 | $54.00 | 3,372 |
2017-12-27 | $59.14 | $59.48 | $59.08 | $59.45 | $53.92 | 5,803 |
2017-12-26 | $59.06 | $59.14 | $58.94 | $59.07 | $53.57 | 3,159 |
2017-12-22 | $59.51 | $59.51 | $58.96 | $59.08 | $53.58 | 12,342 |
2017-12-21 | $58.37 | $59.24 | $58.37 | $59.24 | $53.73 | 9,675 |
2017-12-20 | $58.89 | $58.89 | $58.66 | $58.83 | $53.01 | 2,887 |
2017-12-19 | $59.08 | $59.08 | $58.99 | $58.99 | $53.15 | 4,103 |
2017-12-18 | $59.58 | $59.68 | $59.50 | $59.56 | $53.67 | 12,990 |
2017-12-15 | $59.07 | $59.65 | $59.04 | $59.28 | $53.42 | 23,816 |
2017-12-14 | $58.95 | $58.95 | $58.95 | $58.95 | $53.12 | 577 |
2017-12-13 | $59.43 | $59.43 | $59.35 | $59.35 | $53.48 | 403 |
2017-12-12 | $59.15 | $59.43 | $59.11 | $59.24 | $53.38 | 6,674 |
2017-12-11 | $59.11 | $59.18 | $59.02 | $59.18 | $53.33 | 4,121 |
2017-12-08 | $59.20 | $59.45 | $59.17 | $59.44 | $53.56 | 9,002 |
2017-12-07 | $59.19 | $59.34 | $59.17 | $59.21 | $53.35 | 1,791 |
2017-12-06 | $59.04 | $59.17 | $58.89 | $59.02 | $53.18 | 2,247 |
2017-12-05 | $59.44 | $59.44 | $59.25 | $59.33 | $53.46 | 3,602 |
2017-12-04 | $59.03 | $59.24 | $58.98 | $58.98 | $53.15 | 5,043 |
2017-12-01 | $58.86 | $58.95 | $58.76 | $58.87 | $53.05 | 3,407 |
2017-11-30 | $59.22 | $59.22 | $59.12 | $59.14 | $53.29 | 3,057 |
2017-11-29 | $58.75 | $58.91 | $58.66 | $58.72 | $52.91 | 8,708 |
2017-11-28 | $58.66 | $58.66 | $58.31 | $58.51 | $52.72 | 3,448 |
2017-11-27 | $58.33 | $58.33 | $58.33 | $58.33 | $52.56 | 270 |
2017-11-24 | $58.43 | $58.43 | $58.43 | $58.43 | $52.65 | 1 |
2017-11-22 | $58.47 | $58.47 | $58.43 | $58.43 | $52.65 | 792 |
2017-11-21 | $57.97 | $58.51 | $57.97 | $58.35 | $52.58 | 10,130 |
2017-11-20 | $57.44 | $57.76 | $57.44 | $57.76 | $52.05 | 4,653 |
2017-11-17 | $57.25 | $57.29 | $57.13 | $57.13 | $51.48 | 1,718 |
2017-11-16 | $56.81 | $57.20 | $56.81 | $57.20 | $51.54 | 6,337 |
2017-11-15 | $56.36 | $56.63 | $56.01 | $56.51 | $50.92 | 7,025 |
2017-11-14 | $57.30 | $57.35 | $57.05 | $57.05 | $51.41 | 10,622 |
2017-11-13 | $57.51 | $57.68 | $57.33 | $57.45 | $51.77 | 7,681 |
2017-11-10 | $58.40 | $58.49 | $58.36 | $58.45 | $52.67 | 4,879 |
2017-11-09 | $58.89 | $59.00 | $58.68 | $58.98 | $53.15 | 886 |
2017-11-08 | $59.07 | $59.18 | $58.96 | $59.18 | $53.33 | 1,600 |
2017-11-07 | $59.60 | $59.68 | $59.27 | $59.27 | $53.41 | 5,155 |
2017-11-06 | $59.00 | $59.53 | $59.00 | $59.53 | $53.64 | 3,778 |
2017-11-03 | $58.63 | $58.76 | $58.59 | $58.75 | $52.94 | 3,979 |
2017-11-02 | $58.40 | $58.48 | $58.36 | $58.41 | $52.64 | 2,194 |
2017-11-01 | $58.41 | $58.47 | $58.22 | $58.26 | $52.50 | 1,130 |
2017-10-31 | $57.99 | $58.08 | $57.99 | $58.05 | $52.31 | 2,187 |
2017-10-30 | $57.94 | $57.94 | $57.79 | $57.85 | $52.13 | 653 |
2017-10-27 | $57.39 | $58.02 | $57.39 | $57.87 | $52.15 | 8,493 |
2017-10-26 | $57.44 | $57.91 | $57.43 | $57.52 | $51.83 | 8,006 |
2017-10-25 | $57.30 | $57.30 | $56.97 | $56.99 | $51.35 | 2,071 |
2017-10-24 | $57.44 | $57.44 | $57.27 | $57.27 | $51.60 | 419 |
2017-10-23 | $57.49 | $57.49 | $57.49 | $57.49 | $51.80 | 1 |
2017-10-20 | $57.31 | $57.50 | $57.31 | $57.49 | $51.80 | 3,502 |
2017-10-19 | $57.13 | $57.23 | $57.13 | $57.23 | $51.57 | 786 |
2017-10-18 | $57.56 | $57.56 | $57.56 | $57.56 | $51.86 | 63 |
2017-10-17 | $57.56 | $57.56 | $57.56 | $57.56 | $51.86 | 256 |
2017-10-16 | $57.56 | $57.56 | $57.42 | $57.42 | $51.74 | 2,601 |
2017-10-13 | $57.38 | $57.52 | $57.38 | $57.52 | $51.83 | 400 |
2017-10-12 | $56.89 | $57.10 | $56.89 | $57.10 | $51.45 | 669 |
2017-10-11 | $57.06 | $57.09 | $57.06 | $57.09 | $51.44 | 711 |
2017-10-10 | $56.96 | $56.96 | $56.96 | $56.96 | $51.33 | 548 |
2017-10-09 | $56.62 | $56.62 | $56.49 | $56.49 | $50.90 | 575 |
2017-10-06 | $56.39 | $56.71 | $56.39 | $56.40 | $50.82 | 733 |
2017-10-05 | $56.81 | $56.93 | $56.80 | $56.80 | $51.18 | 765 |
2017-10-04 | $56.79 | $56.79 | $56.54 | $56.75 | $51.14 | 1,515 |
2017-10-03 | $56.89 | $57.10 | $56.89 | $57.10 | $51.45 | 1,559 |
2017-10-02 | $56.62 | $57.05 | $56.62 | $57.05 | $51.40 | 395 |
2017-09-29 | $56.81 | $56.83 | $56.78 | $56.79 | $51.17 | 1,063 |
2017-09-28 | $56.57 | $56.94 | $56.57 | $56.92 | $51.29 | 3,256 |
2017-09-27 | $56.32 | $56.32 | $56.32 | $56.32 | $50.75 | 530 |
2017-09-26 | $56.41 | $56.41 | $56.41 | $56.41 | $50.83 | 184 |
2017-09-25 | $56.13 | $56.14 | $55.79 | $56.14 | $50.59 | 932 |
2017-09-22 | $56.11 | $56.36 | $56.11 | $56.36 | $50.78 | 430 |
2017-09-21 | $55.89 | $56.18 | $55.88 | $56.18 | $50.62 | 7,111 |
2017-09-20 | $55.90 | $55.90 | $55.90 | $55.90 | $50.30 | 20 |
2017-09-19 | $55.90 | $55.90 | $55.90 | $55.90 | $50.30 | 106 |
2017-09-18 | $55.57 | $55.85 | $55.57 | $55.85 | $50.25 | 1,161 |
2017-09-15 | $55.49 | $55.49 | $55.39 | $55.39 | $49.84 | 1,552 |
2017-09-14 | $55.37 | $55.82 | $55.37 | $55.82 | $50.23 | 1,131 |
2017-09-13 | $55.34 | $55.68 | $55.34 | $55.68 | $50.10 | 18,993 |
2017-09-12 | $55.83 | $55.83 | $55.60 | $55.60 | $50.02 | 658 |
2017-09-11 | $55.63 | $55.67 | $55.52 | $55.63 | $50.06 | 3,690 |
2017-09-08 | $55.46 | $55.46 | $55.37 | $55.37 | $49.82 | 299 |
2017-09-07 | $55.38 | $55.38 | $55.26 | $55.26 | $49.73 | 1,671 |
2017-09-06 | $54.89 | $55.14 | $54.89 | $55.14 | $49.62 | 1,400 |
2017-09-05 | $54.65 | $54.65 | $54.62 | $54.62 | $49.14 | 777 |
2017-09-01 | $55.12 | $55.12 | $55.12 | $55.12 | $49.60 | 486 |
2017-08-31 | $54.97 | $54.97 | $54.97 | $54.97 | $49.46 | 204 |
2017-08-30 | $53.53 | $53.53 | $53.53 | $53.53 | $48.17 | 29 |
2017-08-29 | $53.53 | $53.53 | $53.53 | $53.53 | $48.17 | 56 |
2017-08-28 | $53.53 | $53.53 | $53.53 | $53.53 | $48.17 | 247 |
2017-08-25 | $53.53 | $53.53 | $53.53 | $53.53 | $48.17 | 56 |
2017-08-24 | $53.53 | $53.53 | $53.53 | $53.53 | $48.17 | 288 |
2017-08-23 | $52.97 | $52.97 | $52.97 | $52.97 | $47.66 | 26 |
2017-08-22 | $52.97 | $52.97 | $52.97 | $52.97 | $47.66 | 1 |
2017-08-21 | $53.04 | $53.05 | $52.97 | $52.97 | $47.66 | 3,222 |
2017-08-18 | $53.03 | $53.25 | $53.03 | $53.13 | $47.81 | 1,075 |
2017-08-17 | $53.59 | $53.59 | $53.59 | $53.59 | $48.22 | 20 |
2017-08-16 | $53.59 | $53.59 | $53.59 | $53.59 | $48.22 | 1 |
2017-08-15 | $53.96 | $53.96 | $53.59 | $53.59 | $48.22 | 745 |
2017-08-14 | $53.83 | $53.83 | $53.83 | $53.83 | $48.43 | 63 |
2017-08-11 | $53.83 | $53.83 | $53.83 | $53.83 | $48.43 | 93 |
2017-08-10 | $54.10 | $54.10 | $53.83 | $53.83 | $48.43 | 250 |
2017-08-09 | $55.11 | $55.23 | $54.93 | $54.93 | $49.43 | 648 |
2017-08-08 | $55.39 | $55.50 | $55.39 | $55.50 | $49.94 | 384 |
2017-08-07 | $55.37 | $55.37 | $55.37 | $55.37 | $49.82 | 237 |
2017-08-04 | $55.05 | $55.05 | $55.05 | $55.05 | $49.53 | 96 |
2017-08-03 | $55.28 | $55.28 | $55.05 | $55.05 | $49.53 | 626 |
2017-08-02 | $55.30 | $55.30 | $55.23 | $55.23 | $49.70 | 819 |
2017-08-01 | $54.92 | $54.92 | $54.92 | $54.92 | $49.42 | 0 |
2017-07-31 | $54.97 | $54.97 | $54.89 | $54.92 | $49.42 | 2,961 |
2017-07-28 | $55.05 | $55.05 | $55.05 | $55.05 | $49.53 | 58 |
2017-07-27 | $55.06 | $55.06 | $55.05 | $55.05 | $49.53 | 200 |
2017-07-26 | $55.02 | $55.09 | $55.02 | $55.04 | $49.53 | 508 |
2017-07-25 | $54.91 | $54.91 | $54.91 | $54.91 | $49.40 | 171 |
2017-07-24 | $54.66 | $54.84 | $54.61 | $54.82 | $49.33 | 1,205 |
2017-07-21 | $55.01 | $55.01 | $54.81 | $54.87 | $49.37 | 1,530 |
2017-07-20 | $55.71 | $55.71 | $55.60 | $55.60 | $50.03 | 215 |
2017-07-19 | $55.21 | $55.67 | $55.21 | $55.67 | $50.09 | 821 |
2017-07-18 | $54.92 | $54.92 | $54.92 | $54.92 | $49.42 | 125 |
2017-07-17 | $55.05 | $55.05 | $55.05 | $55.05 | $49.54 | 178 |
2017-07-14 | $55.04 | $55.04 | $55.04 | $55.04 | $49.53 | 181 |
2017-07-13 | $54.70 | $54.77 | $54.61 | $54.77 | $49.29 | 5,406 |
2017-07-12 | $54.39 | $54.43 | $54.39 | $54.43 | $48.98 | 318 |
2017-07-11 | $54.07 | $54.07 | $53.77 | $53.94 | $48.53 | 7,211 |
2017-07-10 | $54.00 | $54.06 | $53.88 | $53.91 | $48.51 | 3,899 |
2017-07-07 | $53.71 | $53.75 | $53.71 | $53.75 | $48.36 | 480 |
2017-07-06 | $53.96 | $53.96 | $53.96 | $53.96 | $48.55 | 410 |
2017-07-05 | $54.04 | $54.04 | $54.04 | $54.04 | $48.62 | 416 |
2017-07-03 | $54.25 | $54.25 | $54.25 | $54.25 | $48.82 | 30 |
2017-06-30 | $54.12 | $54.25 | $54.12 | $54.25 | $48.82 | 1,024 |
2017-06-29 | $54.19 | $54.19 | $53.88 | $53.88 | $48.48 | 1,150 |
2017-06-28 | $54.31 | $54.31 | $54.31 | $54.31 | $48.87 | 94 |
2017-06-27 | $54.31 | $54.31 | $54.31 | $54.31 | $48.87 | 214 |
2017-06-26 | $54.23 | $54.31 | $54.23 | $54.31 | $48.87 | 400 |
2017-06-23 | $53.73 | $53.73 | $53.73 | $53.73 | $48.35 | 8 |
2017-06-22 | $53.52 | $53.79 | $53.52 | $53.73 | $48.35 | 2,365 |
2017-06-21 | $53.94 | $53.94 | $53.94 | $53.94 | $48.15 | 82 |
2017-06-20 | $54.24 | $54.24 | $53.94 | $53.94 | $48.15 | 216 |
2017-06-19 | $53.53 | $53.53 | $53.53 | $53.53 | $47.79 | 13 |
2017-06-16 | $53.53 | $53.53 | $53.53 | $53.53 | $47.79 | 379 |
2017-06-15 | $53.71 | $53.71 | $53.56 | $53.64 | $47.89 | 4,190 |
2017-06-14 | $54.67 | $54.67 | $54.40 | $54.40 | $48.57 | 2,039 |
2017-06-13 | $54.07 | $54.38 | $54.07 | $54.38 | $48.55 | 775 |
2017-06-12 | $53.69 | $53.69 | $53.69 | $53.69 | $47.93 | 297 |
2017-06-09 | $53.36 | $53.36 | $53.36 | $53.36 | $47.64 | 0 |
2017-06-08 | $53.36 | $53.36 | $53.36 | $53.36 | $47.64 | 298 |
2017-06-07 | $53.51 | $53.51 | $53.31 | $53.31 | $47.60 | 461 |
2017-06-06 | $53.69 | $53.69 | $53.69 | $53.69 | $47.93 | 121 |
2017-06-05 | $53.92 | $53.92 | $53.78 | $53.78 | $48.01 | 1,180 |
2017-06-02 | $53.78 | $53.99 | $53.78 | $53.99 | $48.20 | 511 |
2017-06-01 | $53.44 | $53.81 | $53.42 | $53.72 | $47.96 | 2,689 |
2017-05-31 | $53.28 | $53.30 | $53.24 | $53.25 | $47.54 | 558 |
2017-05-30 | $53.31 | $53.41 | $53.31 | $53.41 | $47.68 | 402 |
2017-05-26 | $53.38 | $53.49 | $53.27 | $53.34 | $47.62 | 2,168 |
2017-05-25 | $53.61 | $53.61 | $53.61 | $53.61 | $47.86 | 341 |
2017-05-24 | $53.66 | $53.66 | $53.44 | $53.45 | $47.72 | 633 |
2017-05-23 | $54.01 | $54.01 | $54.01 | $54.01 | $48.22 | 275 |
2017-05-22 | $54.00 | $54.00 | $54.00 | $54.00 | $48.21 | 256 |
2017-05-19 | $53.88 | $54.00 | $53.67 | $53.99 | $48.20 | 2,093 |
2017-05-18 | $53.12 | $53.12 | $53.12 | $53.12 | $47.42 | 407 |
2017-05-17 | $53.23 | $53.63 | $53.19 | $53.19 | $47.49 | 1,602 |
2017-05-16 | $53.94 | $53.94 | $53.94 | $53.94 | $48.15 | 138 |
2017-05-15 | $53.78 | $54.07 | $53.78 | $53.91 | $48.13 | 1,409 |
2017-05-12 | $53.48 | $53.65 | $53.48 | $53.50 | $47.76 | 745 |
2017-05-11 | $53.91 | $53.91 | $53.91 | $53.91 | $48.13 | 2 |
2017-05-10 | $53.80 | $53.91 | $53.80 | $53.91 | $48.13 | 231 |
2017-05-09 | $54.04 | $54.04 | $54.04 | $54.04 | $48.24 | 160 |
2017-05-08 | $54.04 | $54.04 | $54.04 | $54.04 | $48.24 | 557 |
2017-05-05 | $53.95 | $53.95 | $53.95 | $53.95 | $48.16 | 97 |
2017-05-04 | $53.90 | $53.95 | $53.90 | $53.95 | $48.16 | 633 |
2017-05-03 | $53.75 | $53.81 | $53.75 | $53.81 | $48.04 | 555 |
2017-05-02 | $53.95 | $53.95 | $53.95 | $53.95 | $48.16 | 4 |
2017-05-01 | $54.18 | $54.23 | $53.95 | $53.95 | $48.16 | 351 |
2017-04-28 | $54.03 | $54.03 | $54.03 | $54.03 | $48.24 | 279 |
2017-04-27 | $53.87 | $53.87 | $53.79 | $53.79 | $48.02 | 313 |
2017-04-26 | $53.91 | $54.14 | $53.65 | $54.14 | $48.34 | 657 |
2017-04-25 | $53.99 | $54.22 | $53.99 | $54.14 | $48.33 | 1,035 |
2017-04-24 | $53.52 | $53.82 | $53.52 | $53.82 | $48.05 | 689 |
2017-04-21 | $52.81 | $52.81 | $52.81 | $52.81 | $47.14 | 0 |
2017-04-20 | $52.80 | $52.81 | $52.68 | $52.81 | $47.14 | 2,194 |
2017-04-19 | $52.29 | $52.29 | $52.29 | $52.29 | $46.68 | 61 |
2017-04-18 | $52.10 | $52.29 | $52.10 | $52.29 | $46.68 | 2,062 |
2017-04-17 | $52.17 | $52.17 | $52.17 | $52.17 | $46.57 | 485 |
2017-04-13 | $52.14 | $52.14 | $52.13 | $52.13 | $46.54 | 482 |
2017-04-12 | $52.49 | $52.49 | $52.35 | $52.39 | $46.77 | 535 |
2017-04-11 | $52.57 | $52.57 | $52.57 | $52.57 | $46.93 | 325 |
2017-04-10 | $52.25 | $52.25 | $52.25 | $52.25 | $46.65 | 39 |
2017-04-07 | $52.25 | $52.25 | $52.25 | $52.25 | $46.65 | 12 |
2017-04-06 | $52.25 | $52.25 | $52.25 | $52.25 | $46.65 | 111 |
2017-04-05 | $52.35 | $52.55 | $52.26 | $52.26 | $46.66 | 1,710 |
2017-04-04 | $52.18 | $52.18 | $51.93 | $52.01 | $46.43 | 924 |
2017-04-03 | $52.32 | $52.51 | $52.28 | $52.28 | $46.68 | 633 |
2017-03-31 | $51.86 | $52.29 | $51.86 | $52.29 | $46.68 | 676 |
2017-03-30 | $52.00 | $52.25 | $52.00 | $52.25 | $46.65 | 630 |
2017-03-29 | $51.94 | $52.12 | $51.90 | $52.12 | $46.53 | 590 |
2017-03-28 | $52.39 | $52.39 | $52.18 | $52.19 | $46.59 | 600 |
2017-03-27 | $51.71 | $51.72 | $51.71 | $51.71 | $46.16 | 4,017 |
2017-03-24 | $52.02 | $52.02 | $51.93 | $51.93 | $46.36 | 402 |
2017-03-23 | $52.15 | $52.29 | $52.15 | $52.28 | $46.68 | 773 |
2017-03-22 | $51.89 | $51.90 | $51.76 | $51.80 | $46.24 | 4,034 |
2017-03-21 | $52.19 | $52.20 | $51.99 | $51.99 | $46.41 | 2,126 |
2017-03-20 | $52.19 | $52.19 | $52.19 | $52.19 | $46.60 | 30 |
2017-03-17 | $52.21 | $52.21 | $52.18 | $52.19 | $46.60 | 803 |
2017-03-16 | $52.36 | $52.36 | $52.21 | $52.22 | $46.62 | 2,409 |
2017-03-15 | $51.53 | $51.53 | $51.53 | $51.53 | $46.01 | 179 |
2017-03-14 | $51.46 | $51.46 | $51.46 | $51.46 | $45.94 | 310 |
2017-03-13 | $51.81 | $52.19 | $51.80 | $52.06 | $46.48 | 2,036 |
2017-03-10 | $51.67 | $51.72 | $51.67 | $51.72 | $46.17 | 1,248 |
2017-03-09 | $51.33 | $51.33 | $51.33 | $51.33 | $45.82 | 77 |
2017-03-08 | $51.33 | $51.33 | $51.33 | $51.33 | $45.82 | 21 |
2017-03-07 | $51.55 | $51.55 | $51.33 | $51.33 | $45.82 | 360 |
2017-03-06 | $51.31 | $51.54 | $51.31 | $51.54 | $46.01 | 1,578 |
2017-03-03 | $51.39 | $51.50 | $51.39 | $51.48 | $45.96 | 3,703 |
2017-03-02 | $51.49 | $51.49 | $51.28 | $51.28 | $45.78 | 359 |
2017-03-01 | $51.92 | $51.95 | $51.92 | $51.95 | $46.38 | 1,437 |
2017-02-28 | $51.09 | $51.10 | $51.00 | $51.00 | $45.53 | 1,942 |
2017-02-27 | $50.76 | $51.08 | $50.76 | $50.97 | $45.50 | 1,288 |
2017-02-24 | $50.63 | $50.86 | $50.58 | $50.86 | $45.41 | 2,108 |
2017-02-23 | $51.24 | $51.36 | $50.90 | $50.90 | $45.44 | 503 |
2017-02-22 | $51.80 | $51.80 | $51.80 | $51.80 | $46.25 | 10 |
2017-02-21 | $51.44 | $51.83 | $51.44 | $51.80 | $46.25 | 756 |
2017-02-17 | $51.41 | $51.44 | $51.20 | $51.39 | $45.88 | 3,516 |
2017-02-16 | $51.66 | $51.99 | $51.61 | $51.92 | $46.35 | 1,399 |
2017-02-15 | $51.85 | $52.18 | $51.85 | $52.16 | $46.57 | 800 |
2017-02-14 | $51.73 | $51.85 | $51.64 | $51.85 | $46.29 | 1,488 |
2017-02-13 | $51.50 | $51.92 | $51.50 | $51.82 | $46.26 | 2,681 |
2017-02-10 | $50.98 | $50.98 | $50.98 | $50.98 | $45.51 | 306 |
2017-02-09 | $50.79 | $51.16 | $50.73 | $50.98 | $45.51 | 2,119 |
2017-02-08 | $50.83 | $50.83 | $50.32 | $50.67 | $45.24 | 854 |
2017-02-07 | $50.57 | $50.57 | $50.57 | $50.57 | $45.15 | 296 |
2017-02-06 | $50.91 | $50.91 | $50.63 | $50.63 | $45.20 | 970 |
2017-02-03 | $51.35 | $51.35 | $51.35 | $51.35 | $45.84 | 200 |
2017-02-02 | $50.72 | $50.72 | $50.72 | $50.72 | $45.28 | 565 |
2017-02-01 | $50.98 | $50.98 | $50.62 | $50.62 | $45.19 | 14,986 |
2017-01-31 | $50.57 | $50.57 | $50.36 | $50.56 | $45.13 | 1,316 |
2017-01-30 | $50.98 | $50.98 | $50.17 | $50.41 | $45.00 | 1,797 |
2017-01-27 | $51.17 | $51.17 | $50.86 | $51.13 | $45.65 | 2,317 |
2017-01-26 | $51.53 | $51.87 | $51.33 | $51.59 | $46.06 | 2,115 |
2017-01-25 | $51.12 | $51.77 | $51.12 | $51.58 | $46.05 | 4,256 |
2017-01-24 | $51.19 | $51.19 | $50.95 | $50.95 | $45.49 | 1,367 |
2017-01-23 | $50.19 | $50.19 | $49.99 | $49.99 | $44.63 | 590 |
2017-01-20 | $50.00 | $50.19 | $49.95 | $50.08 | $44.71 | 8,119 |
2017-01-19 | $49.86 | $49.86 | $49.77 | $49.77 | $44.43 | 685 |
2017-01-18 | $49.95 | $50.05 | $49.94 | $50.05 | $44.68 | 891 |
2017-01-17 | $50.25 | $50.35 | $50.22 | $50.22 | $44.83 | 1,233 |
2017-01-13 | $50.50 | $50.50 | $50.50 | $50.50 | $45.08 | 576 |
2017-01-12 | $50.50 | $50.50 | $50.50 | $50.50 | $45.08 | 200 |
2017-01-11 | $50.38 | $50.38 | $50.24 | $50.25 | $44.86 | 903 |
2017-01-10 | $49.89 | $49.89 | $49.89 | $49.89 | $44.54 | 56 |
2017-01-09 | $50.25 | $50.25 | $49.89 | $49.89 | $44.54 | 1,323 |
2017-01-06 | $50.26 | $50.34 | $49.97 | $50.12 | $44.75 | 1,160 |
2017-01-05 | $50.38 | $50.39 | $50.29 | $50.29 | $44.90 | 876 |
2017-01-04 | $49.74 | $49.85 | $49.74 | $49.85 | $44.51 | 1,268 |
2017-01-03 | $49.48 | $49.48 | $49.48 | $49.48 | $44.17 | 348 |
2016-12-30 | $49.44 | $49.44 | $49.19 | $49.19 | $43.92 | 3,364 |
2016-12-29 | $49.39 | $49.39 | $49.16 | $49.16 | $43.89 | 588 |
2016-12-28 | $49.33 | $49.33 | $49.16 | $49.22 | $43.94 | 3,290 |
2016-12-27 | $49.51 | $49.51 | $49.35 | $49.35 | $44.06 | 787 |
2016-12-23 | $49.56 | $49.56 | $49.45 | $49.53 | $44.21 | 2,236 |
2016-12-22 | $49.56 | $49.63 | $49.39 | $49.53 | $44.22 | 3,490 |
2016-12-21 | $49.69 | $49.69 | $49.69 | $49.69 | $44.36 | 59 |
2016-12-20 | $49.82 | $49.82 | $49.82 | $49.82 | $44.36 | 469 |
2016-12-19 | $49.75 | $49.75 | $49.49 | $49.57 | $44.14 | 2,131 |
2016-12-16 | $50.02 | $50.02 | $49.79 | $49.85 | $44.39 | 4,180 |
2016-12-15 | $49.70 | $49.70 | $49.70 | $49.70 | $44.26 | 362 |
2016-12-14 | $50.38 | $50.54 | $50.36 | $50.51 | $44.98 | 1,204 |
2016-12-13 | $50.62 | $50.72 | $50.62 | $50.72 | $45.17 | 311 |
2016-12-12 | $50.31 | $50.62 | $50.24 | $50.29 | $44.79 | 1,486 |
2016-12-09 | $50.38 | $50.38 | $50.38 | $50.38 | $44.86 | 324 |
2016-12-08 | $50.51 | $50.52 | $50.22 | $50.52 | $44.99 | 1,195 |
2016-12-07 | $50.26 | $50.41 | $50.26 | $50.41 | $44.89 | 1,090 |
2016-12-06 | $49.71 | $50.06 | $49.65 | $50.06 | $44.58 | 9,565 |
2016-12-05 | $49.34 | $49.34 | $49.34 | $49.34 | $43.93 | 132 |
2016-12-02 | $49.34 | $49.34 | $49.34 | $49.34 | $43.93 | 104 |
2016-12-01 | $49.50 | $49.50 | $49.42 | $49.42 | $44.01 | 723 |
2016-11-30 | $49.15 | $49.19 | $49.15 | $49.17 | $43.78 | 736 |
2016-11-29 | $48.78 | $49.14 | $48.78 | $49.14 | $43.76 | 343 |
2016-11-28 | $49.00 | $49.01 | $48.84 | $48.86 | $43.51 | 1,502 |
2016-11-25 | $48.90 | $48.93 | $48.67 | $48.93 | $43.57 | 1,508 |
2016-11-23 | $48.88 | $49.12 | $48.73 | $49.11 | $43.73 | 1,834 |
2016-11-22 | $49.15 | $49.15 | $48.78 | $49.05 | $43.68 | 7,549 |
2016-11-21 | $48.68 | $48.79 | $48.58 | $48.76 | $43.42 | 23,129 |
2016-11-18 | $48.47 | $48.47 | $48.21 | $48.25 | $42.96 | 2,349 |
2016-11-17 | $48.60 | $48.60 | $48.48 | $48.60 | $43.28 | 727 |
2016-11-16 | $48.70 | $48.70 | $48.47 | $48.53 | $43.22 | 3,131 |
2016-11-15 | $48.51 | $49.14 | $48.51 | $49.14 | $43.76 | 5,168 |
2016-11-14 | $48.63 | $48.86 | $48.06 | $48.86 | $43.51 | 48,206 |
2016-11-11 | $48.67 | $48.67 | $48.38 | $48.41 | $43.11 | 3,197 |
2016-11-10 | $48.83 | $49.13 | $48.37 | $48.88 | $43.53 | 16,236 |
2016-11-09 | $47.78 | $48.62 | $47.75 | $48.42 | $43.12 | 18,308 |
2016-11-08 | $47.00 | $47.28 | $47.00 | $47.28 | $42.10 | 400 |
2016-11-07 | $46.88 | $46.88 | $46.88 | $46.88 | $41.75 | 125 |
2016-11-04 | $46.88 | $46.88 | $46.88 | $46.88 | $41.75 | 165 |
2016-11-03 | $47.39 | $47.39 | $47.39 | $47.39 | $42.20 | 609 |
2016-11-02 | $47.62 | $47.62 | $47.62 | $47.62 | $42.41 | 1 |
2016-11-01 | $47.62 | $47.62 | $47.62 | $47.62 | $42.41 | 175 |
2016-10-31 | $47.62 | $47.62 | $47.62 | $47.62 | $42.40 | 277 |
2016-10-28 | $47.59 | $47.71 | $47.50 | $47.71 | $42.48 | 1,578 |
2016-10-27 | $47.76 | $47.76 | $47.32 | $47.38 | $42.19 | 2,135 |
2016-10-26 | $47.91 | $47.92 | $47.74 | $47.78 | $42.55 | 1,858 |
2016-10-25 | $48.21 | $48.21 | $47.96 | $47.97 | $42.72 | 2,542 |
2016-10-24 | $48.29 | $48.34 | $48.12 | $48.12 | $42.85 | 1,550 |
2016-10-21 | $47.57 | $47.81 | $47.57 | $47.81 | $42.58 | 463 |
2016-10-20 | $48.07 | $48.07 | $48.07 | $48.07 | $42.81 | 33 |
2016-10-19 | $48.07 | $48.07 | $48.07 | $48.07 | $42.81 | 125 |
2016-10-18 | $47.81 | $47.81 | $47.81 | $47.81 | $42.57 | 163 |
2016-10-17 | $47.81 | $47.81 | $47.81 | $47.81 | $42.57 | 14 |
2016-10-14 | $47.72 | $47.81 | $47.71 | $47.81 | $42.57 | 1,364 |
2016-10-13 | $47.40 | $47.51 | $47.40 | $47.51 | $42.30 | 280 |
2016-10-12 | $47.40 | $47.40 | $47.40 | $47.40 | $42.21 | 174 |
2016-10-11 | $48.28 | $48.28 | $48.28 | $48.28 | $42.99 | 4 |
2016-10-10 | $48.28 | $48.28 | $48.28 | $48.28 | $42.99 | 200 |
2016-10-07 | $48.45 | $48.45 | $48.45 | $48.45 | $43.14 | 0 |
2016-10-06 | $48.45 | $48.45 | $48.45 | $48.45 | $43.14 | 107 |
2016-10-05 | $48.41 | $48.45 | $48.41 | $48.45 | $43.14 | 3,223 |
2016-10-04 | $48.17 | $48.17 | $48.17 | $48.17 | $42.90 | 1 |
2016-10-03 | $48.18 | $48.18 | $48.17 | $48.17 | $42.90 | 571 |
2016-09-30 | $48.21 | $48.50 | $48.21 | $48.48 | $43.17 | 2,603 |
2016-09-29 | $48.50 | $48.50 | $48.50 | $48.50 | $43.19 | 0 |
2016-09-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.19 | 318 |
2016-09-27 | $46.87 | $46.87 | $46.87 | $46.87 | $41.74 | 18 |
2016-09-26 | $46.87 | $46.87 | $46.87 | $46.87 | $41.74 | 76 |
2016-09-23 | $46.87 | $46.87 | $46.87 | $46.87 | $41.74 | 67 |
2016-09-22 | $46.97 | $46.97 | $46.97 | $46.97 | $41.83 | 0 |
2016-09-21 | $46.97 | $46.97 | $46.97 | $46.97 | $41.83 | 0 |
2016-09-20 | $46.97 | $46.97 | $46.97 | $46.97 | $41.74 | 235 |
2016-09-19 | $46.93 | $46.93 | $46.85 | $46.85 | $41.64 | 1,257 |
2016-09-16 | $46.49 | $46.49 | $46.49 | $46.49 | $41.32 | 205 |
2016-09-15 | $46.59 | $46.59 | $46.59 | $46.59 | $41.40 | 0 |
2016-09-14 | $46.59 | $46.59 | $46.59 | $46.59 | $41.40 | 0 |
2016-09-13 | $46.59 | $46.59 | $46.59 | $46.59 | $41.40 | 237 |
2016-09-12 | $47.96 | $47.96 | $47.96 | $47.96 | $42.62 | 9 |
2016-09-09 | $47.96 | $47.96 | $47.96 | $47.96 | $42.62 | 102 |
2016-09-08 | $48.61 | $48.61 | $48.61 | $48.61 | $43.20 | 150 |
2016-09-07 | $48.65 | $48.65 | $48.65 | $48.65 | $43.23 | 119 |
2016-09-06 | $47.25 | $47.25 | $47.25 | $47.25 | $41.99 | 3 |
2016-09-02 | $47.25 | $47.25 | $47.25 | $47.25 | $41.99 | 1 |
2016-09-01 | $47.25 | $47.25 | $47.25 | $47.25 | $41.99 | 358 |
2016-08-31 | $48.01 | $48.01 | $48.01 | $48.01 | $42.67 | 0 |
2016-08-30 | $48.01 | $48.01 | $48.01 | $48.01 | $42.67 | 45 |
2016-08-29 | $48.01 | $48.01 | $48.01 | $48.01 | $42.67 | 0 |
2016-08-26 | $48.01 | $48.01 | $48.01 | $48.01 | $42.67 | 23 |
2016-08-25 | $48.30 | $48.30 | $48.01 | $48.01 | $42.67 | 436 |
2016-08-24 | $48.40 | $48.47 | $48.40 | $48.47 | $43.07 | 400 |
2016-08-23 | $48.64 | $48.74 | $48.64 | $48.74 | $43.32 | 203 |
2016-08-22 | $48.09 | $48.14 | $48.09 | $48.14 | $42.78 | 238 |
2016-08-19 | $47.78 | $47.78 | $47.78 | $47.78 | $42.46 | 17 |
2016-08-18 | $47.78 | $47.78 | $47.78 | $47.78 | $42.46 | 58 |
2016-08-17 | $47.78 | $47.78 | $47.78 | $47.78 | $42.46 | 112 |
2016-08-16 | $48.25 | $48.25 | $48.25 | $48.25 | $42.87 | 172 |
2016-08-15 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 0 |
2016-08-12 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 0 |
2016-08-11 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 44 |
2016-08-10 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 114 |
2016-08-09 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 0 |
2016-08-08 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 0 |
2016-08-05 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 73 |
2016-08-04 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 24 |
2016-08-03 | $46.84 | $46.84 | $46.84 | $46.84 | $41.63 | 126 |
2016-08-02 | $47.02 | $47.02 | $46.69 | $46.84 | $41.63 | 3,010 |
2016-08-01 | $47.05 | $47.05 | $47.05 | $47.05 | $41.81 | 244 |
2016-07-29 | $47.34 | $47.34 | $47.34 | $47.34 | $42.07 | 101 |
2016-07-28 | $47.35 | $47.35 | $47.34 | $47.34 | $42.07 | 449 |
2016-07-27 | $47.55 | $47.55 | $47.55 | $47.55 | $42.26 | 200 |
2016-07-26 | $46.97 | $46.97 | $46.97 | $46.97 | $41.74 | 209 |
2016-07-25 | $46.60 | $46.60 | $46.60 | $46.60 | $41.41 | 1 |
2016-07-22 | $46.50 | $46.61 | $46.50 | $46.60 | $41.41 | 4,976 |
2016-07-21 | $47.00 | $47.00 | $46.86 | $46.87 | $41.65 | 13,940 |
2016-07-20 | $46.69 | $46.82 | $46.69 | $46.82 | $41.61 | 893 |
2016-07-19 | $46.65 | $46.65 | $46.65 | $46.65 | $41.46 | 264 |
2016-07-18 | $46.72 | $46.72 | $46.72 | $46.72 | $41.52 | 154 |
2016-07-15 | $47.00 | $47.00 | $46.72 | $46.72 | $41.52 | 398 |
2016-07-14 | $46.80 | $46.80 | $46.80 | $46.80 | $41.59 | 439 |
2016-07-13 | $46.80 | $46.80 | $46.80 | $46.80 | $41.59 | 0 |
2016-07-12 | $46.72 | $46.80 | $46.72 | $46.80 | $41.59 | 2,400 |
2016-07-11 | $46.34 | $46.39 | $46.31 | $46.31 | $41.16 | 6,544 |
2016-07-08 | $44.29 | $44.29 | $44.29 | $44.29 | $39.36 | 5 |
2016-07-07 | $44.29 | $44.29 | $44.29 | $44.29 | $39.36 | 56 |
2016-07-06 | $43.89 | $44.29 | $43.89 | $44.29 | $39.36 | 501 |
2016-07-05 | $44.59 | $44.59 | $44.33 | $44.33 | $39.40 | 500 |
2016-07-01 | $45.41 | $45.41 | $45.41 | $45.41 | $40.36 | 227 |
2016-06-30 | $45.01 | $45.03 | $45.01 | $45.03 | $40.02 | 1,271 |
2016-06-29 | $44.48 | $44.48 | $44.48 | $44.48 | $39.53 | 299 |
2016-06-28 | $43.22 | $43.53 | $43.22 | $43.53 | $38.68 | 1,502 |
2016-06-27 | $42.99 | $42.99 | $42.35 | $42.35 | $37.64 | 1,379 |
2016-06-24 | $44.63 | $44.63 | $44.06 | $44.06 | $39.16 | 1,300 |
2016-06-23 | $46.52 | $46.52 | $46.52 | $46.52 | $41.34 | 27 |
2016-06-22 | $46.52 | $46.52 | $46.52 | $46.52 | $41.34 | 104 |
2016-06-21 | $47.21 | $47.21 | $47.21 | $47.21 | $41.27 | 284 |
2016-06-20 | $46.10 | $46.10 | $46.10 | $46.10 | $40.30 | 80 |
2016-06-17 | $45.67 | $46.10 | $45.67 | $46.10 | $40.30 | 403 |
2016-06-16 | $44.82 | $44.82 | $44.73 | $44.79 | $39.16 | 5,250 |
2016-06-15 | $45.97 | $45.98 | $45.97 | $45.98 | $40.20 | 2,000 |
2016-06-14 | $45.78 | $45.78 | $45.78 | $45.78 | $40.03 | 305 |
2016-06-13 | $47.19 | $47.19 | $47.19 | $47.19 | $41.26 | 0 |
2016-06-10 | $47.22 | $47.22 | $47.19 | $47.19 | $41.26 | 241 |
2016-06-09 | $48.23 | $48.23 | $48.23 | $48.23 | $42.17 | 101 |
2016-06-08 | $48.91 | $48.93 | $48.63 | $48.63 | $42.52 | 2,000 |
2016-06-07 | $48.40 | $48.50 | $48.38 | $48.50 | $42.40 | 5,884 |
2016-06-06 | $48.04 | $48.24 | $48.04 | $48.24 | $42.18 | 713 |
2016-06-03 | $47.85 | $47.95 | $47.85 | $47.95 | $41.92 | 2,903 |
2016-06-02 | $47.68 | $47.72 | $47.65 | $47.72 | $41.72 | 724 |
2016-06-01 | $47.74 | $47.74 | $47.58 | $47.69 | $41.70 | 1,635 |
2016-05-31 | $47.94 | $47.94 | $47.94 | $47.94 | $41.91 | 1,220 |
2016-05-27 | $48.01 | $48.01 | $47.89 | $47.94 | $41.91 | 1,403 |
2016-05-26 | $48.25 | $48.25 | $47.96 | $48.01 | $41.97 | 1,118 |
2016-05-25 | $47.72 | $47.85 | $47.72 | $47.85 | $41.83 | 1,116 |
2016-05-24 | $47.13 | $47.28 | $47.13 | $47.28 | $41.34 | 562 |
2016-05-23 | $46.99 | $46.99 | $46.84 | $46.84 | $40.95 | 628 |
2016-05-20 | $46.89 | $46.99 | $46.83 | $46.99 | $41.08 | 689 |
2016-05-19 | $46.43 | $46.43 | $46.43 | $46.43 | $40.59 | 217 |
2016-05-18 | $47.26 | $47.44 | $46.88 | $46.88 | $40.99 | 6,198 |
2016-05-17 | $47.50 | $47.60 | $47.32 | $47.32 | $41.37 | 730 |
2016-05-16 | $47.02 | $47.41 | $47.02 | $47.41 | $41.45 | 634 |
2016-05-13 | $47.34 | $47.34 | $47.34 | $47.34 | $41.39 | 47 |
2016-05-12 | $47.91 | $47.91 | $47.34 | $47.34 | $41.39 | 693 |
2016-05-11 | $47.72 | $47.72 | $47.69 | $47.71 | $41.71 | 1,466 |
2016-05-10 | $47.45 | $47.46 | $47.45 | $47.46 | $41.49 | 18,739 |
2016-05-09 | $46.85 | $46.85 | $46.85 | $46.85 | $40.96 | 215 |
2016-05-06 | $47.22 | $47.22 | $47.22 | $47.22 | $41.28 | 85 |
2016-05-05 | $47.21 | $47.22 | $47.21 | $47.22 | $41.28 | 250 |
2016-05-04 | $47.00 | $47.00 | $47.00 | $47.00 | $41.09 | 323 |
2016-05-03 | $47.37 | $47.71 | $47.35 | $47.71 | $41.71 | 705 |
2016-05-02 | $47.84 | $47.84 | $47.84 | $47.84 | $41.83 | 1 |
2016-04-29 | $48.11 | $48.11 | $47.64 | $47.84 | $41.83 | 2,715 |
2016-04-28 | $48.65 | $48.65 | $48.39 | $48.39 | $42.31 | 2,434 |
2016-04-27 | $48.21 | $48.21 | $48.21 | $48.21 | $42.15 | 150 |
2016-04-26 | $47.39 | $47.39 | $47.39 | $47.39 | $41.43 | 5 |
2016-04-25 | $47.41 | $47.41 | $47.39 | $47.39 | $41.43 | 338 |
2016-04-22 | $47.98 | $47.98 | $47.86 | $47.86 | $41.84 | 459 |
2016-04-21 | $48.16 | $48.16 | $48.16 | $48.16 | $42.11 | 249 |
2016-04-20 | $48.33 | $48.33 | $48.33 | $48.33 | $42.25 | 39 |
2016-04-19 | $48.33 | $48.33 | $48.33 | $48.33 | $42.25 | 286 |
2016-04-18 | $47.05 | $47.05 | $47.05 | $47.05 | $41.14 | 6 |
2016-04-15 | $47.05 | $47.05 | $47.05 | $47.05 | $41.14 | 108 |
2016-04-14 | $46.96 | $46.96 | $46.96 | $46.96 | $41.06 | 313 |
2016-04-13 | $47.20 | $47.20 | $47.20 | $47.20 | $41.27 | 265 |
2016-04-12 | $46.64 | $46.68 | $46.58 | $46.68 | $40.81 | 1,875 |
2016-04-11 | $45.80 | $45.80 | $45.80 | $45.80 | $40.04 | 2 |
2016-04-08 | $45.77 | $45.80 | $45.77 | $45.80 | $40.04 | 220 |
2016-04-07 | $45.24 | $45.24 | $45.24 | $45.24 | $39.55 | 0 |
2016-04-06 | $45.30 | $45.30 | $45.24 | $45.24 | $39.55 | 405 |
2016-04-05 | $44.83 | $44.83 | $44.83 | $44.83 | $39.19 | 338 |
2016-04-04 | $45.99 | $45.99 | $45.99 | $45.99 | $40.20 | 0 |
2016-04-01 | $45.99 | $45.99 | $45.99 | $45.99 | $40.20 | 400 |
2016-03-31 | $46.93 | $46.93 | $46.93 | $46.93 | $41.03 | 0 |
2016-03-30 | $47.07 | $47.07 | $46.79 | $46.93 | $41.03 | 836 |
2016-03-29 | $46.32 | $46.54 | $46.32 | $46.44 | $40.60 | 2,501 |
2016-03-28 | $45.88 | $45.88 | $45.88 | $45.88 | $40.11 | 40 |
2016-03-24 | $45.84 | $45.88 | $45.84 | $45.88 | $40.11 | 491 |
2016-03-23 | $46.73 | $46.73 | $46.73 | $46.73 | $40.86 | 31 |
2016-03-22 | $46.73 | $46.73 | $46.73 | $46.73 | $40.86 | 426 |
2016-03-21 | $46.22 | $46.38 | $46.22 | $46.38 | $40.55 | 504 |
2016-03-18 | $46.48 | $46.48 | $46.42 | $46.42 | $40.58 | 504 |
2016-03-17 | $45.30 | $45.30 | $45.30 | $45.30 | $39.60 | 0 |
2016-03-16 | $45.30 | $45.30 | $45.30 | $45.30 | $39.60 | 11 |
2016-03-15 | $45.30 | $45.30 | $45.30 | $45.30 | $39.60 | 79 |
2016-03-14 | $45.07 | $45.30 | $45.07 | $45.30 | $39.60 | 800 |
2016-03-11 | $45.35 | $45.35 | $45.30 | $45.34 | $39.64 | 900 |
2016-03-10 | $44.10 | $44.10 | $44.10 | $44.10 | $38.56 | 100 |
2016-03-09 | $44.97 | $44.97 | $44.97 | $44.97 | $39.32 | 1 |
2016-03-08 | $44.97 | $44.97 | $44.97 | $44.97 | $39.32 | 25 |
2016-03-07 | $44.97 | $44.97 | $44.97 | $44.97 | $39.32 | 340 |
2016-03-04 | $43.45 | $44.15 | $43.45 | $44.15 | $38.60 | 421 |
2016-03-03 | $43.14 | $43.14 | $43.14 | $43.14 | $37.72 | 2 |
2016-03-02 | $43.14 | $43.14 | $43.14 | $43.14 | $37.72 | 101 |
2016-03-01 | $43.16 | $43.19 | $43.16 | $43.19 | $37.76 | 606 |
2016-02-29 | $42.28 | $42.28 | $42.26 | $42.26 | $36.95 | 487 |
2016-02-26 | $42.27 | $42.27 | $42.26 | $42.26 | $36.95 | 282 |
2016-02-25 | $41.67 | $41.90 | $41.66 | $41.90 | $36.63 | 1,008 |
2016-02-24 | $40.43 | $40.43 | $40.43 | $40.43 | $35.35 | 187 |
2016-02-23 | $41.06 | $41.06 | $41.06 | $41.06 | $35.90 | 200 |
2016-02-22 | $41.16 | $41.62 | $41.16 | $41.51 | $36.29 | 614 |
2016-02-19 | $41.68 | $41.68 | $41.68 | $41.68 | $36.44 | 79 |
2016-02-18 | $41.58 | $41.68 | $41.58 | $41.68 | $36.44 | 1,534 |
2016-02-17 | $41.58 | $41.58 | $41.46 | $41.55 | $36.33 | 774 |
2016-02-16 | $40.02 | $40.38 | $40.02 | $40.38 | $35.30 | 724 |
2016-02-12 | $38.98 | $38.98 | $38.98 | $38.98 | $34.08 | 70 |
2016-02-11 | $38.98 | $38.98 | $38.98 | $38.98 | $34.08 | 101 |
2016-02-10 | $40.03 | $40.23 | $40.00 | $40.00 | $34.97 | 923 |
2016-02-09 | $39.76 | $39.76 | $39.76 | $39.76 | $34.76 | 101 |
2016-02-08 | $39.82 | $39.83 | $39.72 | $39.78 | $34.78 | 1,971 |
2016-02-05 | $41.29 | $41.29 | $41.00 | $41.17 | $35.99 | 2,095 |
2016-02-04 | $41.53 | $41.57 | $41.52 | $41.55 | $36.33 | 835 |
2016-02-03 | $42.01 | $42.01 | $42.01 | $42.01 | $36.73 | 1 |
2016-02-02 | $42.01 | $42.01 | $42.01 | $42.01 | $36.73 | 11 |
2016-02-01 | $42.01 | $42.01 | $42.01 | $42.01 | $36.73 | 136 |
2016-01-29 | $41.50 | $41.90 | $41.50 | $41.90 | $36.63 | 3,818 |
2016-01-28 | $40.30 | $40.30 | $40.30 | $40.30 | $35.23 | 0 |
2016-01-27 | $40.35 | $40.35 | $40.30 | $40.30 | $35.23 | 6,486 |
2016-01-26 | $39.86 | $40.20 | $39.85 | $40.14 | $35.10 | 8,666 |
2016-01-25 | $39.83 | $39.84 | $39.83 | $39.84 | $34.83 | 540 |
2016-01-22 | $39.87 | $40.08 | $39.87 | $40.08 | $35.04 | 730 |
2016-01-21 | $38.51 | $38.76 | $38.51 | $38.76 | $33.89 | 1,832 |
2016-01-20 | $38.23 | $38.42 | $37.96 | $38.42 | $33.59 | 3,738 |
2016-01-19 | $40.52 | $40.52 | $39.60 | $39.60 | $34.62 | 595 |
2016-01-15 | $39.81 | $39.84 | $39.81 | $39.84 | $34.83 | 500 |
2016-01-14 | $40.78 | $40.78 | $40.78 | $40.78 | $35.65 | 109 |
2016-01-13 | $41.82 | $41.82 | $40.49 | $40.54 | $35.44 | 1,179 |
2016-01-12 | $40.73 | $40.73 | $40.73 | $40.73 | $35.61 | 303 |
2016-01-11 | $40.93 | $40.99 | $40.88 | $40.90 | $35.76 | 9,447 |
2016-01-08 | $41.36 | $41.36 | $41.28 | $41.33 | $36.13 | 1,385 |
2016-01-07 | $42.55 | $42.55 | $42.55 | $42.55 | $37.20 | 0 |
2016-01-06 | $42.61 | $42.61 | $42.55 | $42.55 | $37.20 | 5,894 |
2016-01-05 | $43.28 | $43.30 | $43.28 | $43.30 | $37.85 | 535 |
2016-01-04 | $43.50 | $43.55 | $43.39 | $43.39 | $37.94 | 5,907 |
2015-12-31 | $44.35 | $44.35 | $44.24 | $44.24 | $38.68 | 306 |
2015-12-30 | $44.76 | $44.76 | $44.75 | $44.75 | $39.12 | 442 |
2015-12-29 | $44.78 | $44.94 | $44.78 | $44.84 | $39.20 | 1,638 |
2015-12-28 | $44.35 | $44.35 | $44.35 | $44.35 | $38.78 | 516 |
2015-12-24 | $44.89 | $44.89 | $44.89 | $44.89 | $39.25 | 111 |
2015-12-23 | $44.86 | $44.86 | $44.86 | $44.86 | $39.22 | 177 |
2015-12-22 | $44.20 | $44.20 | $44.20 | $44.20 | $38.56 | 237 |
2015-12-21 | $43.90 | $43.90 | $43.90 | $43.90 | $38.30 | 104 |
2015-12-18 | $44.10 | $44.10 | $44.04 | $44.09 | $38.46 | 843 |
2015-12-17 | $44.42 | $44.42 | $44.42 | $44.42 | $38.75 | 227 |
2015-12-16 | $44.22 | $44.22 | $44.22 | $44.22 | $38.58 | 36 |
2015-12-15 | $44.22 | $44.22 | $44.22 | $44.22 | $38.58 | 14 |
2015-12-14 | $44.22 | $44.22 | $44.22 | $44.22 | $38.58 | 1 |
2015-12-11 | $44.22 | $44.22 | $44.22 | $44.22 | $38.58 | 1,607 |
2015-12-10 | $44.65 | $44.65 | $44.65 | $44.65 | $38.95 | 1,154 |
2015-12-09 | $44.70 | $44.70 | $44.70 | $44.70 | $39.00 | 100 |
2015-12-08 | $44.66 | $44.83 | $44.66 | $44.83 | $39.11 | 203 |
2015-12-07 | $45.58 | $45.58 | $45.42 | $45.47 | $39.67 | 674 |
2015-12-04 | $46.10 | $46.10 | $46.10 | $46.10 | $40.22 | 1 |
2015-12-03 | $46.13 | $46.13 | $46.10 | $46.10 | $40.22 | 346 |
2015-12-02 | $46.50 | $46.60 | $46.41 | $46.60 | $40.66 | 1,889 |
2015-12-01 | $46.57 | $46.67 | $46.46 | $46.67 | $40.72 | 2,275 |
2015-11-30 | $46.22 | $46.22 | $46.22 | $46.22 | $40.32 | 53,374 |
2015-11-27 | $46.21 | $46.21 | $46.21 | $46.21 | $40.32 | 304 |
2015-11-25 | $46.26 | $46.26 | $46.26 | $46.26 | $40.36 | 356 |
2015-11-24 | $46.00 | $46.44 | $46.00 | $46.41 | $40.49 | 5,656 |
2015-11-23 | $45.95 | $45.95 | $45.95 | $45.95 | $40.09 | 1,529 |
2015-11-20 | $46.24 | $46.24 | $46.24 | $46.24 | $40.34 | 930 |
2015-11-19 | $46.31 | $46.31 | $46.24 | $46.24 | $40.34 | 710 |
2015-11-18 | $45.80 | $46.06 | $45.80 | $46.06 | $40.18 | 1,351 |
2015-11-17 | $45.98 | $45.98 | $45.78 | $45.78 | $39.94 | 2,400 |
2015-11-16 | $45.17 | $45.82 | $45.17 | $45.74 | $39.90 | 2,642 |
2015-11-13 | $45.24 | $45.24 | $45.21 | $45.21 | $39.44 | 685 |
2015-11-12 | $45.97 | $45.97 | $45.42 | $45.46 | $39.66 | 2,659 |
2015-11-11 | $46.38 | $46.45 | $46.35 | $46.45 | $40.52 | 8,755 |
2015-11-10 | $46.24 | $46.24 | $45.97 | $46.03 | $40.16 | 1,010 |
2015-11-09 | $45.98 | $46.01 | $45.80 | $46.01 | $40.14 | 11,229 |
2015-11-06 | $45.96 | $46.16 | $45.96 | $46.02 | $40.15 | 1,554 |
2015-11-05 | $46.51 | $46.69 | $46.51 | $46.52 | $40.58 | 1,724 |
2015-11-04 | $46.79 | $46.81 | $46.71 | $46.73 | $40.77 | 5,783 |
2015-11-03 | $47.15 | $47.52 | $47.15 | $47.52 | $41.45 | 630 |
2015-11-02 | $47.06 | $47.30 | $46.87 | $47.26 | $41.23 | 2,641 |
2015-10-30 | $46.90 | $46.90 | $46.90 | $46.90 | $40.91 | 246 |
2015-10-29 | $46.43 | $46.48 | $46.43 | $46.48 | $40.55 | 15,516 |
2015-10-28 | $46.56 | $47.11 | $46.33 | $46.33 | $40.42 | 1,600 |
2015-10-27 | $45.94 | $46.29 | $45.87 | $45.87 | $40.02 | 4,010 |
2015-10-26 | $46.98 | $46.98 | $46.82 | $46.82 | $40.85 | 700 |
2015-10-23 | $46.98 | $46.98 | $46.97 | $46.97 | $40.98 | 3,618 |
2015-10-22 | $46.93 | $46.93 | $46.93 | $46.93 | $40.94 | 271 |
2015-10-21 | $47.20 | $47.20 | $47.20 | $47.20 | $41.18 | 125 |
2015-10-20 | $47.08 | $47.08 | $47.01 | $47.01 | $41.01 | 1,078 |
2015-10-19 | $46.93 | $46.93 | $46.93 | $46.93 | $40.94 | 139 |
2015-10-16 | $47.19 | $47.24 | $47.19 | $47.24 | $41.21 | 2,474 |
2015-10-15 | $47.78 | $47.78 | $47.77 | $47.77 | $41.68 | 392 |
2015-10-14 | $47.49 | $47.49 | $47.49 | $47.49 | $41.43 | 111 |
2015-10-13 | $47.86 | $47.86 | $47.40 | $47.41 | $41.36 | 2,631 |
2015-10-12 | $47.76 | $47.88 | $47.69 | $47.79 | $41.69 | 35,708 |
2015-10-09 | $47.93 | $47.93 | $47.64 | $47.87 | $41.76 | 54,778 |
2015-10-08 | $46.66 | $47.14 | $46.58 | $47.14 | $41.13 | 5,129 |
2015-10-07 | $46.69 | $46.70 | $46.39 | $46.58 | $40.64 | 2,704 |
2015-10-06 | $45.95 | $46.01 | $45.95 | $46.01 | $40.14 | 318 |
2015-10-05 | $45.71 | $45.72 | $45.70 | $45.71 | $39.88 | 5,132 |
2015-10-02 | $43.92 | $43.92 | $43.91 | $43.92 | $38.32 | 1,401 |
2015-10-01 | $44.42 | $44.42 | $43.76 | $43.96 | $38.35 | 1,936 |
2015-09-30 | $43.56 | $43.56 | $43.56 | $43.56 | $38.00 | 316 |
2015-09-29 | $43.40 | $43.66 | $43.36 | $43.36 | $37.83 | 2,993 |
2015-09-28 | $43.49 | $43.49 | $43.40 | $43.41 | $37.87 | 1,779 |
2015-09-25 | $44.59 | $44.59 | $44.42 | $44.42 | $38.75 | 1,588 |
2015-09-24 | $43.98 | $44.08 | $43.98 | $44.08 | $38.45 | 362 |
2015-09-23 | $44.71 | $44.71 | $44.71 | $44.71 | $39.01 | 86 |
2015-09-22 | $44.74 | $44.74 | $44.74 | $44.74 | $39.01 | 310 |
2015-09-21 | $45.67 | $45.68 | $45.67 | $45.68 | $39.83 | 500 |
2015-09-18 | $45.77 | $45.77 | $45.65 | $45.65 | $39.80 | 7,835 |
2015-09-17 | $46.09 | $46.09 | $46.09 | $46.09 | $40.19 | 67 |
2015-09-16 | $46.07 | $46.23 | $46.06 | $46.09 | $40.19 | 2,875 |
2015-09-15 | $45.66 | $45.73 | $45.66 | $45.73 | $39.87 | 4,704 |
2015-09-14 | $45.48 | $45.64 | $45.48 | $45.64 | $39.79 | 1,967 |
2015-09-11 | $45.69 | $45.69 | $45.69 | $45.69 | $39.84 | 0 |
2015-09-10 | $45.69 | $45.69 | $45.69 | $45.69 | $39.84 | 0 |
2015-09-09 | $45.87 | $45.87 | $45.69 | $45.69 | $39.84 | 1,389 |
2015-09-08 | $45.28 | $45.28 | $45.28 | $45.28 | $39.48 | 140 |
2015-09-04 | $45.56 | $45.56 | $45.56 | $45.56 | $39.72 | 1 |
2015-09-03 | $45.68 | $45.68 | $45.54 | $45.56 | $39.72 | 1,476 |
2015-09-02 | $45.00 | $45.32 | $45.00 | $45.32 | $39.51 | 410 |
2015-09-01 | $45.16 | $45.27 | $45.16 | $45.27 | $39.47 | 1,791 |
2015-08-31 | $46.39 | $46.50 | $45.89 | $46.39 | $40.45 | 2,927 |
2015-08-28 | $46.30 | $46.30 | $46.30 | $46.30 | $40.37 | 327 |
2015-08-27 | $45.73 | $46.02 | $45.57 | $45.96 | $40.07 | 26,202 |
First Trust Global Engineering and Construction ETF (FLM) News Headlines
Recent First Trust Global Engineering and Construction ETF (FLM) News
Similar Companies to First Trust Global Engineering and Construction ETF (FLM) 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 | -- | -- | -- |