SPDR S&P Global Infrastructure ETF (GII) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.95 ($-0.04) -0.06%
SPDR S&P Global Infrastructure ETF - Daily Information
Click for more stock information on SPDR S&P Global Infrastructure ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $64.11 |
Previous Close | $63.95 |
High | $64.11 |
Low | $63.77 |
Adjusted Open | $64.11 |
Previous Adjusted Close | $63.95 |
Adjusted High | $64.11 |
Adjusted Low | $63.77 |
About SPDR S&P Global Infrastructure ETF (GII)
In seeking to track the performance of the S&P Global Infrastructure Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of 75 of the largest publicly listed infrastructure companies that meet specific investability requirements. The Index is designed to provide liquid exposure to the leading publicly listed companies in the global infrastructure industry, from both developed markets and emerging markets. The Index includes publicly traded companies with stock traded on a developed market exchange with float-adjusted market capitalizations of a minimum of $100 million and minimum total market capitalizations of $250 million. Stocks must satisfy liquidity thresholds on 3 month average daily value trading of $1 million for developed markets and $500,000 for emerging markets. Fifteen emerging market stocks are chosen first, based on the highest float-adjusted market capitalization of the parent company, with no more than 10 chosen from each of the three subsets of infrastructure companies represented in the Index (i.e., transportation, utilities and energy). The 60 largest developed market stocks, based on float-adjusted market capitalization, are then chosen to complete the index. The developed market stocks are chosen such that there are a total of 30 transportation, 30 utilities and 15 energy infrastructure companies in the Index. In the event that fewer than 75 qualifying stocks meet the criteria above, the Index Committee may allow lower float-adjusted market capitalization emerging market stocks to be included, in order to reach the required number of constituents for that specific subset. Such a decision will be based on market conditions at the time of the decision. At each rebalancing, the combined weight of securities of companies in the transportation, utilities and energy infrastructure categories are set at 40%, 40% and 20%, respectively. Individual stock Index weights are capped at 5%. The Index is rebalanced semi-annually effective after the close of the last trading day of March and September. Market capitalization and liquidity criteria are subject to change on a semi-annual basis according to market conditions. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Brazil, Canada, Chile, China, France, Germany, Italy, Mexico, the Netherlands, New Zealand, Singapore, Spain, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 75 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Global Infrastructure ETF (GII)
Historical Stock Data for SPDR S&P Global Infrastructure ETF (GII)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $64.11 | $64.11 | $63.77 | $63.95 | $63.95 | 16,085 |
2025-04-24 | $63.64 | $64.07 | $63.45 | $63.99 | $63.99 | 12,766 |
2025-04-23 | $63.54 | $63.67 | $63.01 | $63.24 | $63.24 | 9,297 |
2025-04-22 | $62.74 | $63.39 | $62.74 | $63.17 | $63.17 | 12,056 |
2025-04-21 | $62.66 | $62.76 | $61.61 | $62.08 | $62.08 | 104,003 |
2025-04-17 | $62.86 | $63.37 | $62.83 | $63.13 | $63.13 | 17,426 |
2025-04-16 | $62.23 | $62.78 | $62.10 | $62.21 | $62.21 | 20,452 |
2025-04-15 | $61.79 | $62.36 | $61.79 | $62.04 | $62.04 | 23,245 |
2025-04-14 | $61.39 | $62.07 | $61.38 | $61.81 | $61.81 | 83,858 |
2025-04-11 | $60.16 | $61.14 | $59.83 | $61.10 | $61.10 | 13,764 |
2025-04-10 | $59.40 | $60.12 | $58.92 | $59.82 | $59.82 | 38,365 |
2025-04-09 | $57.43 | $60.50 | $56.62 | $60.07 | $60.07 | 69,838 |
2025-04-08 | $59.50 | $59.50 | $56.70 | $57.32 | $57.32 | 195,098 |
2025-04-07 | $57.36 | $59.05 | $57.00 | $57.84 | $57.84 | 23,944 |
2025-04-04 | $61.53 | $61.53 | $58.76 | $58.97 | $58.97 | 99,279 |
2025-04-03 | $63.11 | $63.45 | $62.57 | $62.64 | $62.64 | 28,076 |
2025-04-02 | $62.31 | $62.84 | $62.28 | $62.84 | $62.84 | 85,636 |
2025-04-01 | $61.96 | $62.29 | $61.60 | $62.27 | $62.27 | 25,044 |
2025-03-31 | $61.53 | $62.13 | $61.53 | $62.00 | $62.00 | 105,716 |
2025-03-28 | $61.81 | $61.91 | $61.71 | $61.76 | $61.76 | 13,914 |
2025-03-27 | $61.78 | $62.00 | $61.61 | $61.63 | $61.63 | 3,435 |
2025-03-26 | $62.09 | $62.09 | $61.59 | $61.72 | $61.72 | 5,826 |
2025-03-25 | $62.09 | $62.09 | $61.71 | $61.81 | $61.81 | 5,764 |
2025-03-24 | $61.70 | $62.02 | $61.57 | $61.85 | $61.85 | 9,414 |
2025-03-21 | $61.73 | $61.73 | $61.37 | $61.47 | $61.47 | 9,271 |
2025-03-20 | $61.39 | $61.92 | $61.38 | $61.92 | $61.92 | 11,357 |
2025-03-19 | $61.45 | $61.95 | $61.36 | $61.74 | $61.74 | 31,262 |
2025-03-18 | $61.75 | $61.75 | $61.28 | $61.37 | $61.37 | 47,788 |
2025-03-17 | $61.19 | $62.00 | $61.19 | $61.92 | $61.92 | 15,657 |
2025-03-14 | $60.23 | $61.20 | $60.23 | $61.20 | $61.20 | 16,267 |
2025-03-13 | $59.79 | $59.96 | $59.64 | $59.77 | $59.77 | 9,762 |
2025-03-12 | $59.85 | $60.09 | $59.58 | $59.87 | $59.87 | 14,950 |
2025-03-11 | $60.15 | $60.15 | $59.59 | $59.87 | $59.87 | 54,119 |
2025-03-10 | $59.84 | $60.16 | $59.36 | $60.06 | $60.06 | 15,240 |
2025-03-07 | $59.63 | $60.15 | $59.41 | $60.13 | $60.13 | 4,770 |
2025-03-06 | $59.55 | $59.77 | $59.26 | $59.39 | $59.39 | 8,514 |
2025-03-05 | $60.22 | $60.47 | $60.01 | $60.39 | $60.39 | 12,814 |
2025-03-04 | $60.36 | $60.87 | $59.87 | $60.29 | $60.29 | 32,179 |
2025-03-03 | $60.91 | $61.12 | $60.15 | $60.45 | $60.45 | 18,095 |
2025-02-28 | $59.99 | $60.52 | $59.99 | $60.52 | $60.52 | 34,328 |
2025-02-27 | $60.75 | $60.75 | $59.87 | $59.92 | $59.92 | 62,284 |
2025-02-26 | $60.55 | $60.92 | $60.46 | $60.62 | $60.62 | 10,737 |
2025-02-25 | $60.77 | $60.77 | $59.80 | $60.40 | $60.40 | 28,659 |
2025-02-24 | $61.23 | $61.23 | $60.71 | $60.74 | $60.74 | 7,859 |
2025-02-21 | $61.45 | $61.45 | $60.62 | $60.80 | $60.80 | 15,412 |
2025-02-20 | $61.33 | $61.61 | $60.94 | $61.51 | $61.51 | 9,697 |
2025-02-19 | $61.34 | $61.61 | $61.34 | $61.55 | $61.55 | 12,360 |
2025-02-18 | $61.39 | $61.77 | $61.33 | $61.67 | $61.67 | 68,428 |
2025-02-14 | $61.73 | $61.91 | $61.38 | $61.38 | $61.38 | 44,348 |
2025-02-13 | $61.30 | $61.66 | $61.27 | $61.63 | $61.63 | 11,771 |
2025-02-12 | $60.81 | $61.41 | $60.81 | $61.31 | $61.31 | 20,577 |
2025-02-11 | $61.06 | $61.34 | $60.72 | $61.34 | $61.34 | 11,230 |
2025-02-10 | $60.86 | $61.18 | $60.86 | $61.17 | $61.17 | 49,472 |
2025-02-07 | $60.85 | $60.90 | $60.44 | $60.63 | $60.63 | 9,463 |
2025-02-06 | $61.12 | $61.12 | $60.51 | $60.81 | $60.81 | 16,264 |
2025-02-05 | $61.03 | $61.30 | $60.90 | $61.06 | $61.06 | 17,874 |
2025-02-04 | $60.22 | $60.74 | $60.13 | $60.50 | $60.50 | 29,686 |
2025-02-03 | $59.52 | $60.70 | $59.46 | $60.55 | $60.55 | 100,177 |
2025-01-31 | $61.15 | $61.15 | $60.24 | $60.24 | $60.24 | 13,524 |
2025-01-30 | $61.07 | $61.42 | $60.94 | $61.14 | $61.14 | 5,632 |
2025-01-29 | $60.20 | $60.70 | $60.16 | $60.36 | $60.36 | 8,819 |
2025-01-28 | $60.24 | $60.40 | $59.85 | $60.40 | $60.40 | 50,237 |
2025-01-27 | $61.28 | $61.28 | $60.09 | $60.49 | $60.49 | 28,066 |
2025-01-24 | $61.44 | $61.86 | $61.42 | $61.73 | $61.73 | 13,512 |
2025-01-23 | $61.45 | $61.76 | $61.41 | $61.56 | $61.56 | 10,764 |
2025-01-22 | $61.75 | $61.75 | $61.16 | $61.20 | $61.20 | 24,887 |
2025-01-21 | $61.72 | $62.27 | $61.72 | $62.25 | $62.25 | 25,910 |
2025-01-17 | $61.10 | $61.66 | $61.10 | $61.44 | $61.44 | 12,181 |
2025-01-16 | $60.43 | $61.01 | $60.42 | $61.01 | $61.01 | 21,047 |
2025-01-15 | $60.68 | $60.87 | $60.45 | $60.49 | $60.49 | 59,165 |
2025-01-14 | $59.35 | $59.95 | $59.35 | $59.84 | $59.84 | 64,755 |
2025-01-13 | $58.83 | $59.00 | $58.57 | $58.92 | $58.92 | 107,741 |
2025-01-10 | $59.38 | $59.45 | $58.98 | $59.09 | $59.09 | 14,681 |
2025-01-08 | $59.54 | $59.71 | $59.19 | $59.69 | $59.69 | 19,096 |
2025-01-07 | $60.34 | $60.41 | $59.96 | $60.00 | $60.00 | 8,518 |
2025-01-06 | $60.54 | $60.54 | $60.05 | $60.12 | $60.12 | 17,409 |
2025-01-03 | $59.99 | $60.25 | $59.88 | $60.07 | $60.07 | 15,357 |
2025-01-02 | $59.53 | $59.83 | $59.41 | $59.74 | $59.74 | 87,834 |
2024-12-31 | $59.25 | $59.44 | $58.75 | $59.17 | $59.17 | 25,290 |
2024-12-30 | $59.20 | $59.35 | $58.83 | $59.23 | $59.23 | 19,441 |
2024-12-27 | $59.20 | $59.41 | $59.18 | $59.29 | $59.29 | 15,434 |
2024-12-26 | $59.42 | $59.52 | $59.29 | $59.42 | $59.42 | 66,733 |
2024-12-24 | $59.41 | $59.48 | $59.27 | $59.48 | $59.48 | 12,890 |
2024-12-23 | $58.86 | $59.27 | $58.50 | $59.26 | $59.26 | 56,225 |
2024-12-20 | $58.04 | $59.06 | $57.97 | $58.86 | $58.86 | 54,613 |
2024-12-19 | $58.18 | $58.43 | $58.00 | $58.00 | $58.00 | 62,823 |
2024-12-18 | $59.28 | $59.28 | $57.59 | $57.64 | $57.64 | 81,769 |
2024-12-17 | $60.22 | $60.41 | $59.96 | $60.20 | $59.13 | 135,263 |
2024-12-16 | $60.87 | $60.89 | $60.52 | $60.58 | $59.50 | 163,555 |
2024-12-13 | $61.03 | $61.03 | $60.77 | $60.98 | $59.90 | 21,810 |
2024-12-12 | $61.23 | $61.34 | $60.87 | $60.94 | $59.86 | 44,675 |
2024-12-11 | $61.50 | $61.50 | $61.20 | $61.31 | $60.22 | 24,360 |
2024-12-10 | $61.77 | $61.77 | $61.30 | $61.36 | $60.27 | 82,045 |
2024-12-09 | $62.85 | $62.85 | $61.91 | $61.95 | $60.85 | 59,459 |
2024-12-06 | $63.12 | $63.12 | $62.28 | $62.41 | $61.30 | 40,554 |
2024-12-05 | $63.04 | $63.35 | $62.98 | $63.22 | $62.10 | 37,495 |
2024-12-04 | $62.29 | $62.42 | $62.12 | $62.36 | $61.25 | 39,489 |
2024-12-03 | $62.51 | $62.78 | $62.26 | $62.26 | $61.15 | 30,519 |
2024-12-02 | $63.23 | $63.23 | $62.09 | $62.34 | $61.23 | 53,929 |
2024-11-29 | $63.15 | $63.33 | $63.13 | $63.28 | $63.28 | 3,050 |
2024-11-27 | $63.20 | $63.30 | $63.09 | $63.19 | $63.19 | 40,753 |
2024-11-26 | $62.71 | $62.98 | $62.64 | $62.98 | $62.98 | 13,020 |
2024-11-25 | $63.35 | $63.35 | $62.52 | $62.81 | $62.81 | 84,607 |
2024-11-22 | $62.93 | $62.98 | $62.66 | $62.77 | $62.77 | 13,677 |
2024-11-21 | $62.27 | $62.81 | $62.09 | $62.81 | $62.81 | 20,075 |
2024-11-20 | $62.14 | $62.22 | $61.97 | $62.21 | $62.21 | 43,699 |
2024-11-19 | $61.72 | $62.42 | $61.61 | $62.39 | $62.39 | 24,143 |
2024-11-18 | $61.19 | $61.89 | $61.19 | $61.85 | $61.85 | 58,593 |
2024-11-15 | $60.81 | $61.33 | $60.81 | $61.31 | $61.31 | 47,580 |
2024-11-14 | $60.67 | $60.95 | $60.62 | $60.67 | $60.67 | 65,159 |
2024-11-13 | $60.88 | $60.88 | $60.50 | $60.57 | $60.57 | 20,192 |
2024-11-12 | $61.55 | $61.55 | $60.60 | $60.91 | $60.91 | 94,909 |
2024-11-11 | $61.70 | $61.94 | $61.60 | $61.76 | $61.76 | 42,171 |
2024-11-08 | $61.31 | $61.69 | $61.29 | $61.63 | $61.63 | 55,787 |
2024-11-07 | $61.24 | $61.67 | $61.20 | $61.55 | $61.55 | 25,925 |
2024-11-06 | $60.62 | $61.03 | $60.34 | $60.95 | $60.95 | 35,139 |
2024-11-05 | $60.66 | $61.29 | $60.61 | $61.27 | $61.27 | 28,413 |
2024-11-04 | $60.63 | $60.64 | $60.25 | $60.52 | $60.52 | 154,248 |
2024-11-01 | $61.30 | $61.34 | $60.36 | $60.42 | $60.42 | 116,642 |
2024-10-31 | $61.10 | $61.36 | $60.94 | $61.23 | $61.23 | 133,502 |
2024-10-30 | $61.15 | $61.28 | $61.06 | $61.06 | $61.06 | 20,734 |
2024-10-29 | $61.80 | $61.80 | $61.26 | $61.34 | $61.34 | 96,949 |
2024-10-28 | $61.78 | $62.23 | $61.70 | $62.17 | $62.17 | 75,304 |
2024-10-25 | $62.12 | $62.17 | $61.51 | $61.55 | $61.55 | 62,582 |
2024-10-24 | $62.32 | $62.32 | $61.91 | $62.11 | $62.11 | 37,122 |
2024-10-23 | $61.88 | $62.15 | $61.70 | $62.02 | $62.02 | 101,987 |
2024-10-22 | $62.06 | $62.29 | $61.92 | $62.19 | $62.19 | 44,855 |
2024-10-21 | $62.70 | $62.87 | $62.21 | $62.36 | $62.36 | 13,639 |
2024-10-18 | $62.61 | $62.94 | $62.54 | $62.94 | $62.94 | 14,066 |
2024-10-17 | $62.86 | $62.92 | $62.53 | $62.54 | $62.54 | 59,341 |
2024-10-16 | $62.33 | $62.94 | $62.28 | $62.90 | $62.90 | 15,597 |
2024-10-15 | $62.32 | $62.46 | $62.17 | $62.31 | $62.31 | 17,045 |
2024-10-14 | $61.73 | $62.33 | $61.73 | $62.33 | $62.33 | 34,969 |
2024-10-11 | $61.35 | $61.87 | $61.35 | $61.87 | $61.87 | 58,520 |
2024-10-10 | $61.40 | $61.58 | $61.30 | $61.40 | $61.40 | 16,948 |
2024-10-09 | $61.29 | $61.51 | $61.07 | $61.33 | $61.33 | 185,572 |
2024-10-08 | $61.40 | $61.49 | $61.26 | $61.39 | $61.39 | 149,834 |
2024-10-07 | $61.99 | $62.08 | $61.43 | $61.58 | $61.58 | 50,035 |
2024-10-04 | $61.78 | $62.10 | $61.73 | $62.10 | $62.10 | 11,610 |
2024-10-03 | $61.78 | $61.92 | $61.73 | $61.79 | $61.79 | 10,962 |
2024-10-02 | $61.84 | $62.09 | $61.72 | $62.01 | $62.01 | 10,806 |
2024-10-01 | $61.65 | $62.08 | $61.47 | $62.08 | $62.08 | 41,306 |
2024-09-30 | $61.73 | $61.82 | $61.39 | $61.69 | $61.69 | 6,901 |
2024-09-27 | $61.83 | $62.08 | $61.76 | $61.85 | $61.85 | 10,360 |
2024-09-26 | $61.90 | $61.94 | $61.60 | $61.65 | $61.65 | 15,995 |
2024-09-25 | $61.79 | $61.79 | $61.40 | $61.55 | $61.55 | 8,004 |
2024-09-24 | $61.81 | $62.10 | $61.75 | $61.92 | $61.92 | 70,028 |
2024-09-23 | $61.53 | $61.80 | $61.53 | $61.80 | $61.80 | 4,910 |
2024-09-20 | $60.86 | $61.23 | $60.73 | $61.13 | $61.13 | 23,530 |
2024-09-19 | $61.12 | $61.12 | $60.55 | $60.78 | $60.78 | 24,116 |
2024-09-18 | $61.18 | $61.20 | $60.85 | $60.85 | $60.85 | 5,918 |
2024-09-17 | $61.22 | $61.29 | $61.02 | $61.18 | $61.18 | 8,295 |
2024-09-16 | $60.73 | $61.06 | $60.73 | $61.01 | $61.01 | 6,833 |
2024-09-13 | $60.20 | $60.54 | $60.20 | $60.54 | $60.54 | 8,062 |
2024-09-12 | $59.72 | $60.05 | $59.61 | $60.02 | $60.02 | 11,231 |
2024-09-11 | $59.34 | $59.75 | $59.07 | $59.70 | $59.70 | 112,437 |
2024-09-10 | $59.63 | $59.69 | $59.40 | $59.58 | $59.58 | 37,019 |
2024-09-09 | $59.44 | $59.70 | $59.26 | $59.56 | $59.56 | 7,681 |
2024-09-06 | $59.91 | $60.00 | $59.20 | $59.22 | $59.22 | 13,970 |
2024-09-05 | $59.92 | $59.96 | $59.58 | $59.77 | $59.77 | 17,079 |
2024-09-04 | $59.40 | $59.80 | $59.40 | $59.71 | $59.71 | 12,917 |
2024-09-03 | $59.36 | $59.47 | $59.14 | $59.33 | $59.33 | 12,928 |
2024-08-30 | $59.39 | $59.64 | $59.35 | $59.64 | $59.64 | 8,535 |
2024-08-29 | $59.08 | $59.30 | $58.75 | $59.20 | $59.20 | 10,166 |
2024-08-28 | $58.92 | $59.26 | $58.83 | $59.05 | $59.05 | 8,666 |
2024-08-27 | $59.19 | $59.27 | $58.93 | $59.00 | $59.00 | 28,543 |
2024-08-26 | $59.43 | $59.46 | $59.25 | $59.25 | $59.25 | 3,764 |
2024-08-23 | $58.77 | $59.34 | $58.77 | $59.34 | $59.34 | 74,099 |
2024-08-22 | $58.82 | $58.82 | $58.44 | $58.45 | $58.45 | 5,730 |
2024-08-21 | $58.65 | $58.75 | $58.55 | $58.70 | $58.70 | 17,449 |
2024-08-20 | $58.66 | $58.74 | $58.36 | $58.42 | $58.42 | 9,672 |
2024-08-19 | $58.47 | $58.78 | $58.47 | $58.78 | $58.78 | 8,039 |
2024-08-16 | $57.80 | $58.22 | $57.74 | $58.18 | $58.18 | 6,927 |
2024-08-15 | $57.89 | $57.97 | $57.73 | $57.97 | $57.97 | 23,444 |
2024-08-14 | $57.53 | $57.76 | $57.44 | $57.67 | $57.67 | 82,983 |
2024-08-13 | $57.23 | $57.56 | $57.06 | $57.56 | $57.56 | 6,372 |
2024-08-12 | $56.94 | $57.01 | $56.78 | $56.94 | $56.94 | 9,998 |
2024-08-09 | $56.79 | $56.95 | $56.39 | $56.88 | $56.88 | 80,195 |
2024-08-08 | $56.33 | $56.85 | $56.33 | $56.65 | $56.65 | 45,155 |
2024-08-07 | $56.70 | $56.97 | $56.17 | $56.19 | $56.19 | 38,338 |
2024-08-06 | $55.45 | $56.35 | $55.45 | $55.97 | $55.97 | 15,272 |
2024-08-05 | $55.74 | $55.94 | $55.25 | $55.37 | $55.37 | 28,172 |
2024-08-02 | $57.03 | $57.15 | $56.28 | $56.75 | $56.75 | 23,999 |
2024-08-01 | $56.79 | $57.15 | $56.59 | $56.79 | $56.79 | 23,242 |
2024-07-31 | $57.14 | $57.15 | $56.88 | $57.02 | $57.02 | 140,110 |
2024-07-30 | $56.50 | $56.79 | $56.37 | $56.79 | $56.79 | 61,423 |
2024-07-29 | $56.56 | $56.56 | $56.21 | $56.37 | $56.37 | 26,590 |
2024-07-26 | $56.32 | $56.60 | $56.25 | $56.52 | $56.52 | 9,084 |
2024-07-25 | $56.43 | $56.49 | $55.88 | $55.93 | $55.93 | 70,977 |
2024-07-24 | $56.66 | $56.69 | $56.39 | $56.45 | $56.45 | 14,613 |
2024-07-23 | $56.70 | $56.77 | $56.48 | $56.48 | $56.48 | 20,992 |
2024-07-22 | $56.61 | $56.94 | $56.61 | $56.93 | $56.93 | 11,350 |
2024-07-19 | $56.30 | $56.49 | $56.30 | $56.49 | $56.49 | 10,790 |
2024-07-18 | $56.59 | $56.82 | $56.34 | $56.42 | $56.42 | 14,893 |
2024-07-17 | $56.46 | $56.90 | $56.46 | $56.58 | $56.58 | 30,236 |
2024-07-16 | $56.30 | $56.73 | $56.30 | $56.73 | $56.73 | 10,816 |
2024-07-15 | $56.92 | $56.92 | $56.30 | $56.31 | $56.31 | 17,469 |
2024-07-12 | $56.83 | $57.22 | $56.83 | $57.06 | $57.06 | 12,798 |
2024-07-11 | $56.30 | $56.67 | $56.30 | $56.54 | $56.54 | 8,036 |
2024-07-10 | $55.66 | $56.02 | $55.61 | $56.02 | $56.02 | 166,884 |
2024-07-09 | $55.29 | $55.72 | $55.24 | $55.62 | $55.62 | 70,721 |
2024-07-08 | $55.45 | $55.50 | $55.29 | $55.35 | $55.35 | 60,765 |
2024-07-05 | $55.56 | $55.56 | $55.21 | $55.42 | $55.42 | 143,119 |
2024-07-03 | $55.00 | $55.54 | $55.00 | $55.39 | $55.39 | 14,832 |
2024-07-02 | $54.62 | $54.76 | $54.53 | $54.64 | $54.64 | 165,001 |
2024-07-01 | $54.93 | $55.05 | $54.43 | $54.45 | $54.45 | 47,804 |
2024-06-28 | $54.85 | $54.85 | $54.40 | $54.65 | $54.65 | 153,198 |
2024-06-27 | $54.78 | $54.79 | $54.55 | $54.65 | $54.65 | 146,138 |
2024-06-26 | $54.78 | $54.93 | $54.57 | $54.65 | $54.65 | 56,334 |
2024-06-25 | $55.36 | $55.36 | $54.97 | $55.21 | $55.21 | 47,899 |
2024-06-24 | $55.08 | $55.59 | $54.99 | $55.50 | $55.50 | 238,037 |
2024-06-21 | $55.02 | $55.16 | $54.80 | $54.84 | $54.84 | 19,934 |
2024-06-20 | $54.79 | $55.05 | $54.79 | $55.05 | $55.05 | 22,042 |
2024-06-18 | $54.37 | $54.85 | $54.24 | $54.84 | $54.84 | 38,896 |
2024-06-17 | $54.41 | $54.41 | $54.08 | $54.18 | $54.18 | 32,601 |
2024-06-14 | $54.61 | $54.69 | $54.29 | $54.60 | $54.60 | 57,239 |
2024-06-13 | $55.27 | $55.29 | $54.90 | $55.06 | $55.06 | 15,640 |
2024-06-12 | $55.63 | $55.67 | $55.12 | $55.18 | $55.18 | 38,795 |
2024-06-11 | $55.06 | $55.15 | $54.82 | $55.06 | $55.06 | 130,652 |
2024-06-10 | $55.18 | $55.71 | $55.18 | $55.71 | $55.71 | 2,602 |
2024-06-07 | $55.95 | $55.95 | $55.39 | $55.39 | $55.39 | 27,038 |
2024-06-06 | $56.25 | $56.47 | $56.09 | $56.17 | $56.17 | 28,298 |
2024-06-05 | $56.18 | $56.24 | $56.05 | $56.21 | $56.21 | 5,571 |
2024-06-04 | $55.78 | $56.07 | $55.62 | $55.93 | $55.93 | 20,583 |
2024-06-03 | $56.60 | $56.60 | $55.71 | $55.90 | $55.90 | 32,074 |
2024-05-31 | $56.65 | $57.30 | $56.62 | $57.30 | $56.42 | 11,974 |
2024-05-30 | $56.14 | $56.47 | $56.08 | $56.46 | $55.60 | 12,580 |
2024-05-29 | $55.78 | $55.81 | $55.52 | $55.71 | $54.86 | 12,227 |
2024-05-28 | $56.79 | $56.82 | $56.27 | $56.35 | $55.49 | 8,020 |
2024-05-24 | $56.46 | $56.62 | $56.46 | $56.51 | $56.51 | 6,768 |
2024-05-23 | $57.15 | $57.15 | $56.17 | $56.28 | $56.28 | 14,269 |
2024-05-22 | $57.40 | $57.40 | $56.95 | $57.01 | $57.01 | 5,179 |
2024-05-21 | $57.34 | $57.57 | $57.34 | $57.55 | $57.55 | 4,097 |
2024-05-20 | $57.55 | $57.58 | $57.46 | $57.46 | $57.46 | 2,788 |
2024-05-17 | $57.35 | $57.56 | $57.35 | $57.54 | $57.54 | 7,505 |
2024-05-16 | $57.48 | $57.64 | $57.41 | $57.51 | $57.51 | 10,694 |
2024-05-15 | $57.26 | $57.62 | $57.26 | $57.43 | $57.43 | 9,600 |
2024-05-14 | $56.96 | $57.08 | $56.89 | $57.08 | $57.08 | 4,526 |
2024-05-13 | $56.84 | $56.91 | $56.79 | $56.80 | $56.80 | 6,813 |
2024-05-10 | $56.85 | $56.85 | $56.67 | $56.70 | $56.70 | 82,140 |
2024-05-09 | $56.09 | $56.65 | $56.09 | $56.65 | $56.65 | 4,663 |
2024-05-08 | $55.62 | $56.05 | $55.48 | $56.04 | $56.04 | 5,773 |
2024-05-07 | $55.65 | $55.65 | $55.53 | $55.65 | $55.65 | 5,019 |
2024-05-06 | $55.28 | $55.45 | $55.28 | $55.35 | $55.35 | 2,962 |
2024-05-03 | $55.17 | $55.18 | $54.87 | $54.98 | $54.98 | 11,945 |
2024-05-02 | $54.54 | $54.86 | $54.53 | $54.66 | $54.66 | 10,344 |
2024-05-01 | $53.86 | $54.35 | $53.62 | $53.97 | $53.97 | 11,761 |
2024-04-30 | $54.12 | $54.12 | $53.69 | $53.69 | $53.69 | 8,116 |
2024-04-29 | $54.25 | $54.49 | $54.25 | $54.47 | $54.47 | 6,915 |
2024-04-26 | $54.10 | $54.10 | $53.80 | $54.02 | $54.02 | 125,600 |
2024-04-25 | $53.40 | $54.19 | $53.40 | $54.17 | $54.17 | 3,691 |
2024-04-24 | $53.48 | $53.89 | $53.46 | $53.78 | $53.78 | 25,626 |
2024-04-23 | $53.23 | $53.91 | $53.23 | $53.86 | $53.86 | 3,972 |
2024-04-22 | $52.52 | $53.30 | $52.52 | $53.20 | $53.20 | 8,263 |
2024-04-19 | $52.69 | $52.86 | $52.60 | $52.78 | $52.78 | 16,269 |
2024-04-18 | $52.12 | $52.42 | $52.07 | $52.34 | $52.34 | 48,765 |
2024-04-17 | $51.80 | $52.12 | $51.62 | $51.97 | $51.97 | 13,607 |
2024-04-16 | $51.90 | $51.90 | $51.30 | $51.43 | $51.43 | 39,014 |
2024-04-15 | $52.82 | $52.82 | $51.88 | $51.97 | $51.97 | 29,394 |
2024-04-12 | $52.89 | $53.14 | $52.39 | $52.48 | $52.48 | 3,751 |
2024-04-11 | $52.73 | $53.17 | $52.70 | $53.12 | $53.12 | 4,857 |
2024-04-10 | $53.47 | $53.47 | $53.09 | $53.22 | $53.22 | 23,532 |
2024-04-09 | $54.23 | $54.23 | $54.00 | $54.11 | $54.11 | 73,394 |
2024-04-08 | $53.93 | $54.08 | $53.93 | $54.00 | $54.00 | 6,369 |
2024-04-05 | $53.56 | $53.88 | $53.31 | $53.85 | $53.85 | 11,149 |
2024-04-04 | $54.39 | $54.39 | $53.80 | $53.83 | $53.83 | 6,345 |
2024-04-03 | $53.84 | $54.06 | $53.84 | $54.02 | $54.02 | 10,200 |
2024-04-02 | $53.69 | $53.93 | $53.68 | $53.87 | $53.87 | 16,098 |
2024-04-01 | $54.09 | $54.09 | $53.70 | $53.91 | $53.91 | 12,849 |
2024-03-28 | $53.94 | $54.15 | $53.94 | $54.15 | $54.15 | 10,082 |
2024-03-27 | $53.38 | $53.89 | $53.38 | $53.89 | $53.89 | 13,358 |
2024-03-26 | $53.34 | $53.34 | $53.15 | $53.15 | $53.15 | 10,837 |
2024-03-25 | $53.14 | $53.46 | $53.14 | $53.37 | $53.37 | 23,128 |
2024-03-22 | $53.14 | $53.22 | $53.12 | $53.12 | $53.12 | 11,852 |
2024-03-21 | $53.21 | $53.33 | $53.03 | $53.03 | $53.03 | 12,674 |
2024-03-20 | $52.74 | $53.30 | $52.74 | $53.27 | $53.27 | 5,995 |
2024-03-19 | $52.56 | $52.81 | $52.56 | $52.77 | $52.77 | 30,495 |
2024-03-18 | $52.70 | $52.75 | $52.61 | $52.63 | $52.63 | 11,890 |
2024-03-15 | $52.82 | $52.82 | $52.62 | $52.76 | $52.76 | 15,176 |
2024-03-14 | $53.11 | $53.11 | $52.55 | $52.75 | $52.75 | 7,496 |
2024-03-13 | $53.12 | $53.26 | $53.11 | $53.15 | $53.15 | 8,955 |
2024-03-12 | $52.88 | $52.93 | $52.67 | $52.88 | $52.88 | 134,134 |
2024-03-11 | $52.76 | $52.92 | $52.71 | $52.92 | $52.92 | 5,344 |
2024-03-08 | $52.96 | $52.96 | $52.77 | $52.85 | $52.85 | 5,171 |
2024-03-07 | $52.80 | $52.86 | $52.74 | $52.75 | $52.75 | 16,213 |
2024-03-06 | $52.37 | $52.52 | $52.37 | $52.42 | $52.42 | 9,178 |
2024-03-05 | $51.94 | $52.31 | $51.79 | $51.96 | $51.96 | 12,400 |
2024-03-04 | $51.68 | $51.92 | $51.68 | $51.91 | $51.91 | 20,623 |
2024-03-01 | $51.80 | $51.85 | $51.46 | $51.78 | $51.78 | 10,351 |
2024-02-29 | $51.89 | $52.01 | $51.76 | $51.97 | $51.97 | 13,010 |
2024-02-28 | $51.57 | $51.68 | $51.51 | $51.63 | $51.63 | 10,158 |
2024-02-27 | $51.54 | $51.83 | $51.46 | $51.79 | $51.79 | 20,975 |
2024-02-26 | $51.86 | $51.86 | $51.46 | $51.46 | $51.46 | 42,028 |
2024-02-23 | $51.90 | $52.12 | $51.90 | $52.01 | $52.01 | 10,691 |
2024-02-22 | $51.65 | $51.93 | $51.65 | $51.85 | $51.85 | 28,173 |
2024-02-21 | $51.56 | $51.92 | $51.55 | $51.92 | $51.92 | 18,201 |
2024-02-20 | $51.47 | $51.65 | $51.41 | $51.46 | $51.46 | 5,277 |
2024-02-16 | $50.82 | $51.27 | $50.79 | $51.18 | $51.18 | 23,632 |
2024-02-15 | $50.76 | $51.05 | $50.74 | $51.05 | $51.05 | 11,797 |
2024-02-14 | $50.25 | $50.25 | $50.11 | $50.23 | $50.23 | 8,547 |
2024-02-13 | $50.50 | $50.50 | $49.80 | $50.03 | $50.03 | 28,932 |
2024-02-12 | $50.74 | $51.13 | $50.74 | $51.02 | $51.02 | 8,704 |
2024-02-09 | $50.63 | $50.77 | $50.52 | $50.72 | $50.72 | 87,708 |
2024-02-08 | $51.15 | $51.15 | $50.76 | $50.92 | $50.92 | 16,943 |
2024-02-07 | $51.46 | $51.49 | $51.32 | $51.34 | $51.34 | 11,403 |
2024-02-06 | $51.27 | $51.73 | $51.18 | $51.68 | $51.68 | 16,948 |
2024-02-05 | $51.46 | $51.46 | $51.07 | $51.18 | $51.18 | 9,137 |
2024-02-02 | $51.77 | $51.79 | $51.34 | $51.66 | $51.66 | 14,268 |
2024-02-01 | $51.62 | $52.13 | $51.62 | $52.13 | $52.13 | 14,288 |
2024-01-31 | $52.09 | $52.17 | $51.57 | $51.57 | $51.57 | 17,253 |
2024-01-30 | $51.75 | $51.93 | $51.64 | $51.87 | $51.87 | 8,090 |
2024-01-29 | $51.72 | $52.00 | $51.53 | $51.94 | $51.94 | 74,896 |
2024-01-26 | $51.80 | $51.95 | $51.76 | $51.90 | $51.90 | 7,948 |
2024-01-25 | $51.48 | $51.74 | $51.22 | $51.71 | $51.71 | 41,632 |
2024-01-24 | $51.69 | $51.69 | $51.02 | $51.02 | $51.02 | 5,231 |
2024-01-23 | $51.11 | $51.24 | $50.98 | $51.20 | $51.20 | 5,627 |
2024-01-22 | $51.50 | $51.50 | $51.18 | $51.22 | $51.22 | 14,597 |
2024-01-19 | $51.21 | $51.57 | $51.14 | $51.54 | $51.54 | 9,965 |
2024-01-18 | $51.32 | $51.38 | $51.12 | $51.38 | $51.38 | 4,900 |
2024-01-17 | $51.61 | $51.63 | $51.27 | $51.54 | $51.54 | 6,242 |
2024-01-16 | $52.64 | $52.68 | $52.21 | $52.28 | $52.28 | 17,745 |
2024-01-12 | $53.48 | $53.48 | $53.24 | $53.26 | $53.26 | 19,572 |
2024-01-11 | $53.55 | $53.55 | $52.82 | $53.06 | $53.06 | 9,143 |
2024-01-10 | $53.48 | $53.59 | $53.41 | $53.49 | $53.49 | 66,175 |
2024-01-09 | $53.57 | $53.57 | $53.35 | $53.35 | $53.35 | 7,464 |
2024-01-08 | $53.31 | $53.76 | $53.23 | $53.72 | $53.72 | 38,348 |
2024-01-05 | $53.21 | $53.70 | $53.19 | $53.47 | $53.47 | 26,682 |
2024-01-04 | $53.35 | $53.60 | $53.22 | $53.27 | $53.27 | 13,266 |
2024-01-03 | $53.07 | $53.43 | $53.04 | $53.24 | $53.24 | 5,125 |
2024-01-02 | $53.21 | $53.55 | $53.21 | $53.37 | $53.37 | 31,085 |
2023-12-29 | $53.37 | $53.50 | $53.32 | $53.49 | $53.49 | 17,487 |
2023-12-28 | $53.44 | $53.76 | $53.43 | $53.47 | $53.47 | 27,106 |
2023-12-27 | $53.55 | $53.70 | $53.49 | $53.54 | $53.54 | 16,672 |
2023-12-26 | $53.27 | $53.65 | $53.27 | $53.55 | $53.55 | 21,883 |
2023-12-22 | $53.24 | $53.42 | $53.16 | $53.29 | $53.29 | 14,324 |
2023-12-21 | $53.00 | $53.16 | $52.83 | $53.16 | $53.16 | 33,627 |
2023-12-20 | $53.24 | $53.33 | $52.44 | $52.50 | $52.50 | 36,691 |
2023-12-19 | $53.23 | $53.35 | $53.19 | $53.32 | $53.32 | 17,149 |
2023-12-18 | $52.87 | $52.96 | $52.73 | $52.95 | $52.95 | 60,730 |
2023-12-15 | $52.97 | $52.97 | $52.59 | $52.76 | $52.76 | 16,516 |
2023-12-14 | $54.20 | $54.88 | $54.20 | $54.60 | $53.39 | 18,085 |
2023-12-13 | $52.69 | $53.88 | $52.69 | $53.88 | $52.68 | 10,916 |
2023-12-12 | $52.66 | $52.66 | $52.35 | $52.51 | $51.34 | 137,327 |
2023-12-11 | $52.58 | $52.77 | $52.54 | $52.67 | $51.50 | 107,517 |
2023-12-08 | $52.63 | $52.81 | $52.58 | $52.75 | $51.58 | 10,784 |
2023-12-07 | $52.87 | $52.87 | $52.64 | $52.71 | $51.54 | 26,535 |
2023-12-06 | $52.71 | $52.90 | $52.69 | $52.70 | $51.53 | 9,526 |
2023-12-05 | $52.47 | $52.53 | $52.24 | $52.39 | $51.23 | 12,699 |
2023-12-04 | $52.70 | $52.79 | $52.59 | $52.64 | $51.47 | 21,067 |
2023-12-01 | $52.47 | $52.99 | $52.47 | $52.99 | $52.99 | 18,055 |
2023-11-30 | $52.32 | $52.56 | $52.19 | $52.50 | $52.50 | 20,706 |
2023-11-29 | $52.46 | $52.47 | $52.08 | $52.22 | $52.22 | 12,727 |
2023-11-28 | $52.19 | $52.56 | $52.19 | $52.37 | $52.37 | 18,395 |
2023-11-27 | $52.02 | $52.19 | $52.02 | $52.14 | $52.14 | 258,109 |
2023-11-24 | $51.87 | $52.18 | $51.87 | $52.10 | $52.10 | 2,698 |
2023-11-22 | $51.67 | $51.79 | $51.53 | $51.79 | $51.79 | 7,433 |
2023-11-21 | $51.69 | $51.72 | $51.50 | $51.70 | $51.70 | 8,720 |
2023-11-20 | $51.41 | $51.77 | $51.41 | $51.69 | $51.69 | 46,258 |
2023-11-17 | $51.19 | $51.63 | $51.19 | $51.59 | $51.59 | 10,059 |
2023-11-16 | $50.87 | $50.99 | $50.77 | $50.91 | $50.91 | 38,192 |
2023-11-15 | $50.88 | $51.23 | $50.88 | $50.92 | $50.92 | 92,299 |
2023-11-14 | $50.41 | $51.04 | $50.38 | $50.99 | $50.99 | 95,228 |
2023-11-13 | $49.47 | $49.58 | $49.42 | $49.58 | $49.58 | 91,867 |
2023-11-10 | $49.50 | $49.64 | $49.20 | $49.62 | $49.62 | 30,239 |
2023-11-09 | $49.80 | $49.87 | $49.32 | $49.32 | $49.32 | 62,985 |
2023-11-08 | $49.84 | $49.84 | $49.43 | $49.63 | $49.63 | 218,438 |
2023-11-07 | $49.87 | $49.98 | $49.84 | $49.84 | $49.84 | 16,534 |
2023-11-06 | $50.46 | $50.50 | $50.27 | $50.31 | $50.31 | 33,140 |
2023-11-03 | $50.55 | $50.80 | $50.42 | $50.44 | $50.44 | 22,948 |
2023-11-02 | $49.17 | $49.99 | $49.17 | $49.93 | $49.93 | 17,284 |
2023-11-01 | $48.14 | $48.70 | $48.14 | $48.62 | $48.62 | 17,757 |
2023-10-31 | $47.85 | $48.04 | $47.79 | $48.01 | $48.01 | 34,628 |
2023-10-30 | $47.60 | $47.74 | $47.31 | $47.74 | $47.74 | 35,435 |
2023-10-27 | $47.82 | $47.82 | $47.06 | $47.21 | $47.21 | 30,786 |
2023-10-26 | $47.51 | $47.87 | $47.51 | $47.66 | $47.66 | 60,762 |
2023-10-25 | $47.56 | $47.86 | $47.47 | $47.71 | $47.71 | 18,947 |
2023-10-24 | $47.63 | $47.81 | $47.59 | $47.72 | $47.72 | 38,228 |
2023-10-23 | $47.18 | $47.68 | $47.14 | $47.32 | $47.32 | 16,362 |
2023-10-20 | $47.71 | $47.71 | $47.38 | $47.40 | $47.40 | 32,868 |
2023-10-19 | $48.07 | $48.32 | $47.86 | $47.92 | $47.92 | 30,512 |
2023-10-18 | $48.41 | $48.41 | $48.00 | $48.09 | $48.09 | 49,576 |
2023-10-17 | $48.60 | $49.00 | $48.60 | $48.76 | $48.76 | 39,816 |
2023-10-16 | $48.66 | $49.00 | $48.66 | $48.88 | $48.88 | 45,420 |
2023-10-13 | $48.57 | $48.75 | $48.35 | $48.50 | $48.50 | 8,437 |
2023-10-12 | $48.84 | $48.84 | $48.14 | $48.37 | $48.37 | 28,309 |
2023-10-11 | $48.85 | $49.07 | $48.75 | $49.07 | $49.07 | 17,675 |
2023-10-10 | $48.10 | $48.76 | $48.10 | $48.74 | $48.74 | 83,039 |
2023-10-09 | $47.31 | $47.89 | $47.31 | $47.85 | $47.85 | 57,260 |
2023-10-06 | $46.67 | $47.65 | $46.07 | $47.57 | $47.57 | 26,809 |
2023-10-05 | $47.30 | $47.30 | $46.33 | $46.90 | $46.90 | 24,136 |
2023-10-04 | $47.50 | $47.67 | $47.13 | $47.47 | $47.47 | 44,014 |
2023-10-03 | $47.19 | $47.37 | $46.98 | $47.33 | $47.33 | 64,530 |
2023-10-02 | $49.00 | $49.00 | $47.60 | $47.79 | $47.79 | 12,897 |
2023-09-29 | $50.02 | $50.02 | $49.13 | $49.26 | $49.26 | 21,134 |
2023-09-28 | $49.75 | $49.75 | $49.47 | $49.51 | $49.51 | 31,016 |
2023-09-27 | $50.00 | $50.10 | $49.48 | $49.64 | $49.64 | 12,786 |
2023-09-26 | $50.66 | $50.66 | $49.90 | $49.93 | $49.93 | 8,822 |
2023-09-25 | $50.78 | $50.95 | $50.66 | $50.94 | $50.94 | 13,913 |
2023-09-22 | $51.17 | $51.24 | $51.05 | $51.05 | $51.05 | 22,425 |
2023-09-21 | $51.44 | $51.44 | $50.98 | $50.98 | $50.98 | 9,935 |
2023-09-20 | $52.06 | $52.39 | $51.82 | $51.87 | $51.87 | 170,120 |
2023-09-19 | $51.94 | $51.95 | $51.72 | $51.80 | $51.80 | 26,477 |
2023-09-18 | $51.93 | $51.93 | $51.56 | $51.79 | $51.79 | 104,087 |
2023-09-15 | $52.02 | $52.19 | $51.91 | $51.91 | $51.91 | 18,752 |
2023-09-14 | $51.73 | $52.10 | $51.73 | $52.10 | $52.10 | 10,832 |
2023-09-13 | $51.33 | $51.52 | $51.21 | $51.46 | $51.46 | 166,756 |
2023-09-12 | $51.22 | $51.62 | $51.22 | $51.53 | $51.53 | 68,924 |
2023-09-11 | $51.28 | $51.44 | $51.22 | $51.30 | $51.30 | 25,261 |
2023-09-08 | $50.87 | $51.15 | $50.87 | $51.06 | $51.06 | 40,822 |
2023-09-07 | $50.59 | $51.02 | $50.59 | $50.78 | $50.78 | 23,944 |
2023-09-06 | $50.93 | $50.93 | $50.42 | $50.44 | $50.44 | 28,014 |
2023-09-05 | $51.55 | $51.55 | $51.06 | $51.11 | $51.11 | 23,907 |
2023-09-01 | $52.17 | $52.19 | $51.62 | $51.72 | $51.72 | 12,861 |
2023-08-31 | $52.43 | $52.43 | $51.82 | $51.82 | $51.82 | 11,925 |
2023-08-30 | $52.40 | $52.67 | $52.31 | $52.36 | $52.36 | 7,437 |
2023-08-29 | $51.90 | $52.43 | $51.90 | $52.40 | $52.40 | 17,961 |
2023-08-28 | $51.74 | $51.93 | $51.70 | $51.87 | $51.87 | 28,743 |
2023-08-25 | $51.45 | $51.69 | $51.31 | $51.59 | $51.59 | 21,063 |
2023-08-24 | $51.48 | $51.86 | $51.25 | $51.29 | $51.29 | 31,194 |
2023-08-23 | $51.49 | $51.61 | $51.30 | $51.59 | $51.59 | 26,269 |
2023-08-22 | $51.43 | $51.43 | $51.12 | $51.16 | $51.16 | 32,077 |
2023-08-21 | $51.16 | $51.34 | $51.00 | $51.28 | $51.28 | 24,820 |
2023-08-18 | $51.11 | $51.59 | $51.02 | $51.51 | $51.51 | 75,560 |
2023-08-17 | $51.60 | $51.72 | $51.32 | $51.38 | $51.38 | 103,635 |
2023-08-16 | $51.85 | $52.00 | $51.67 | $51.69 | $51.69 | 9,463 |
2023-08-15 | $52.23 | $52.23 | $51.80 | $51.82 | $51.82 | 22,479 |
2023-08-14 | $52.54 | $52.54 | $52.18 | $52.41 | $52.41 | 22,034 |
2023-08-11 | $52.71 | $52.98 | $52.61 | $52.83 | $52.83 | 34,689 |
2023-08-10 | $53.17 | $53.33 | $52.91 | $52.92 | $52.92 | 17,361 |
2023-08-09 | $52.61 | $52.98 | $52.61 | $52.84 | $52.84 | 130,723 |
2023-08-08 | $52.04 | $52.48 | $51.97 | $52.47 | $52.47 | 64,224 |
2023-08-07 | $52.56 | $52.65 | $52.19 | $52.41 | $52.41 | 130,007 |
2023-08-04 | $52.74 | $52.96 | $52.32 | $52.36 | $52.36 | 8,196 |
2023-08-03 | $52.77 | $52.77 | $52.47 | $52.53 | $52.53 | 30,078 |
2023-08-02 | $53.06 | $53.10 | $52.77 | $52.85 | $52.85 | 16,001 |
2023-08-01 | $53.97 | $54.08 | $53.51 | $53.52 | $53.52 | 18,432 |
2023-07-31 | $54.31 | $54.44 | $54.28 | $54.42 | $54.42 | 11,522 |
2023-07-28 | $54.25 | $54.29 | $53.99 | $54.09 | $54.09 | 16,604 |
2023-07-27 | $54.67 | $54.67 | $54.07 | $54.09 | $54.09 | 21,254 |
2023-07-26 | $54.11 | $54.72 | $54.11 | $54.72 | $54.72 | 10,384 |
2023-07-25 | $54.37 | $54.37 | $54.28 | $54.29 | $54.29 | 14,854 |
2023-07-24 | $54.58 | $54.66 | $54.38 | $54.46 | $54.46 | 13,551 |
2023-07-21 | $54.36 | $54.62 | $54.36 | $54.60 | $54.60 | 20,912 |
2023-07-20 | $54.12 | $54.23 | $54.03 | $54.22 | $54.22 | 11,449 |
2023-07-19 | $53.96 | $54.19 | $53.94 | $54.05 | $54.05 | 18,265 |
2023-07-18 | $53.75 | $54.18 | $53.67 | $53.87 | $53.87 | 12,928 |
2023-07-17 | $53.93 | $54.02 | $53.83 | $53.83 | $53.83 | 13,589 |
2023-07-14 | $54.47 | $54.47 | $54.03 | $54.04 | $54.04 | 48,955 |
2023-07-13 | $54.46 | $54.73 | $54.46 | $54.73 | $54.73 | 8,358 |
2023-07-12 | $53.79 | $54.27 | $53.79 | $54.21 | $54.21 | 45,637 |
2023-07-11 | $53.04 | $53.46 | $53.04 | $53.46 | $53.46 | 7,242 |
2023-07-10 | $52.80 | $52.97 | $52.66 | $52.84 | $52.84 | 22,656 |
2023-07-07 | $52.70 | $53.20 | $52.70 | $53.00 | $53.00 | 8,005 |
2023-07-06 | $53.02 | $53.23 | $52.56 | $52.66 | $52.66 | 12,341 |
2023-07-05 | $53.47 | $53.56 | $53.30 | $53.41 | $53.41 | 15,448 |
2023-07-03 | $53.68 | $53.78 | $53.68 | $53.78 | $53.78 | 3,132 |
2023-06-30 | $53.24 | $53.45 | $53.15 | $53.37 | $53.37 | 6,559 |
2023-06-29 | $52.67 | $52.97 | $52.67 | $52.89 | $52.89 | 8,186 |
2023-06-28 | $52.90 | $52.94 | $52.80 | $52.88 | $52.88 | 13,648 |
2023-06-27 | $52.91 | $53.19 | $52.88 | $53.09 | $53.09 | 10,740 |
2023-06-26 | $52.49 | $52.89 | $52.49 | $52.84 | $52.84 | 23,202 |
2023-06-23 | $52.62 | $52.76 | $52.32 | $52.34 | $52.34 | 14,193 |
2023-06-22 | $53.45 | $53.45 | $53.13 | $53.19 | $53.19 | 11,750 |
2023-06-21 | $53.34 | $53.82 | $53.33 | $53.73 | $53.73 | 42,612 |
2023-06-20 | $53.82 | $53.82 | $53.39 | $53.45 | $53.45 | 37,430 |
2023-06-16 | $54.24 | $54.37 | $54.05 | $54.13 | $54.13 | 10,605 |
2023-06-15 | $53.45 | $53.90 | $53.45 | $53.88 | $53.88 | 118,678 |
2023-06-14 | $53.39 | $53.60 | $53.14 | $53.33 | $53.33 | 9,567 |
2023-06-13 | $53.10 | $53.19 | $53.06 | $53.08 | $53.08 | 10,746 |
2023-06-12 | $53.04 | $53.04 | $52.80 | $52.96 | $52.96 | 11,811 |
2023-06-09 | $53.26 | $53.31 | $52.99 | $53.02 | $53.02 | 106,512 |
2023-06-08 | $53.18 | $53.27 | $52.91 | $53.27 | $53.27 | 39,622 |
2023-06-07 | $52.90 | $53.15 | $52.82 | $53.06 | $53.06 | 16,283 |
2023-06-06 | $52.51 | $52.95 | $52.50 | $52.92 | $52.92 | 29,314 |
2023-06-05 | $52.73 | $52.81 | $52.47 | $52.55 | $52.55 | 9,653 |
2023-06-02 | $52.46 | $52.96 | $52.46 | $52.87 | $52.87 | 30,387 |
2023-06-01 | $52.06 | $52.26 | $51.94 | $52.12 | $52.12 | 18,670 |
2023-05-31 | $52.46 | $52.80 | $52.42 | $52.72 | $51.94 | 26,967 |
2023-05-30 | $52.97 | $53.03 | $52.58 | $52.63 | $51.86 | 29,839 |
2023-05-26 | $52.96 | $53.00 | $52.70 | $52.96 | $52.18 | 24,642 |
2023-05-25 | $53.14 | $53.14 | $52.43 | $52.64 | $51.86 | 18,026 |
2023-05-24 | $53.57 | $53.62 | $53.36 | $53.40 | $52.61 | 9,657 |
2023-05-23 | $54.11 | $54.23 | $53.85 | $53.87 | $53.08 | 16,758 |
2023-05-22 | $54.58 | $54.58 | $54.38 | $54.40 | $53.60 | 7,637 |
2023-05-19 | $54.55 | $54.64 | $54.34 | $54.37 | $54.37 | 6,584 |
2023-05-18 | $54.48 | $54.48 | $54.20 | $54.41 | $54.41 | 14,052 |
2023-05-17 | $54.91 | $54.91 | $54.59 | $54.77 | $54.77 | 6,215 |
2023-05-16 | $55.41 | $55.41 | $54.65 | $54.68 | $54.68 | 10,211 |
2023-05-15 | $55.66 | $55.66 | $55.16 | $55.42 | $55.42 | 18,496 |
2023-05-12 | $55.71 | $55.71 | $55.36 | $55.59 | $55.59 | 9,909 |
2023-05-11 | $55.63 | $55.63 | $55.25 | $55.45 | $55.45 | 28,951 |
2023-05-10 | $56.06 | $56.09 | $55.51 | $55.98 | $55.98 | 35,762 |
2023-05-09 | $55.54 | $55.92 | $55.53 | $55.77 | $55.77 | 118,125 |
2023-05-08 | $56.12 | $56.12 | $55.77 | $55.78 | $55.78 | 10,021 |
2023-05-05 | $55.49 | $55.93 | $55.49 | $55.91 | $55.91 | 13,377 |
2023-05-04 | $55.05 | $55.36 | $54.86 | $55.14 | $55.14 | 12,650 |
2023-05-03 | $55.13 | $55.48 | $55.01 | $55.04 | $55.04 | 28,830 |
2023-05-02 | $55.58 | $55.58 | $54.95 | $55.14 | $55.14 | 16,503 |
2023-05-01 | $55.87 | $56.13 | $55.83 | $55.89 | $55.89 | 15,729 |
2023-04-28 | $55.85 | $55.96 | $55.68 | $55.88 | $55.88 | 11,665 |
2023-04-27 | $55.29 | $55.73 | $55.29 | $55.70 | $55.70 | 18,074 |
2023-04-26 | $55.60 | $55.60 | $55.05 | $55.05 | $55.05 | 18,854 |
2023-04-25 | $55.74 | $55.79 | $55.47 | $55.53 | $55.53 | 102,513 |
2023-04-24 | $55.63 | $55.98 | $55.63 | $55.98 | $55.98 | 37,614 |
2023-04-21 | $55.67 | $55.67 | $55.40 | $55.57 | $55.57 | 11,429 |
2023-04-20 | $55.76 | $55.76 | $55.40 | $55.55 | $55.55 | 81,456 |
2023-04-19 | $55.43 | $55.75 | $55.43 | $55.70 | $55.70 | 27,738 |
2023-04-18 | $55.79 | $55.79 | $55.32 | $55.47 | $55.47 | 33,876 |
2023-04-17 | $55.59 | $55.72 | $55.42 | $55.62 | $55.62 | 10,065 |
2023-04-14 | $55.72 | $55.72 | $55.32 | $55.46 | $55.46 | 11,202 |
2023-04-13 | $55.75 | $56.04 | $55.62 | $55.95 | $55.95 | 29,299 |
2023-04-12 | $55.96 | $56.06 | $55.68 | $55.71 | $55.71 | 36,885 |
2023-04-11 | $55.57 | $55.71 | $55.53 | $55.60 | $55.60 | 14,493 |
2023-04-10 | $55.17 | $55.55 | $55.16 | $55.54 | $55.54 | 8,483 |
2023-04-06 | $55.31 | $55.51 | $55.22 | $55.47 | $55.47 | 21,540 |
2023-04-05 | $54.77 | $55.23 | $54.77 | $55.23 | $55.23 | 389,996 |
2023-04-04 | $54.57 | $54.68 | $54.56 | $54.65 | $54.65 | 12,486 |
2023-04-03 | $54.53 | $54.66 | $54.40 | $54.59 | $54.59 | 10,990 |
2023-03-31 | $54.33 | $54.47 | $54.09 | $54.47 | $54.47 | 51,233 |
2023-03-30 | $54.40 | $54.40 | $54.15 | $54.39 | $54.39 | 47,619 |
2023-03-29 | $53.62 | $53.96 | $53.62 | $53.95 | $53.95 | 18,114 |
2023-03-28 | $52.80 | $53.32 | $52.80 | $53.20 | $53.20 | 23,338 |
2023-03-27 | $52.91 | $53.02 | $52.69 | $52.89 | $52.89 | 9,203 |
2023-03-24 | $51.73 | $52.69 | $51.73 | $52.69 | $52.69 | 12,195 |
2023-03-23 | $52.81 | $53.15 | $52.21 | $52.34 | $52.34 | 61,314 |
2023-03-22 | $53.04 | $53.28 | $52.55 | $52.55 | $52.55 | 11,983 |
2023-03-21 | $53.54 | $53.54 | $52.80 | $53.06 | $53.06 | 14,038 |
2023-03-20 | $52.69 | $53.13 | $52.69 | $52.98 | $52.98 | 9,542 |
2023-03-17 | $52.85 | $52.85 | $52.45 | $52.56 | $52.56 | 17,664 |
2023-03-16 | $52.43 | $53.22 | $52.25 | $53.18 | $53.18 | 35,575 |
2023-03-15 | $52.30 | $52.72 | $52.05 | $52.57 | $52.57 | 41,318 |
2023-03-14 | $53.34 | $53.69 | $53.10 | $53.35 | $53.35 | 58,706 |
2023-03-13 | $52.33 | $53.16 | $52.31 | $52.78 | $52.78 | 28,076 |
2023-03-10 | $53.10 | $53.15 | $52.45 | $52.62 | $52.62 | 25,554 |
2023-03-09 | $53.33 | $53.51 | $52.79 | $52.79 | $52.79 | 31,025 |
2023-03-08 | $53.10 | $53.38 | $53.10 | $53.38 | $53.38 | 16,382 |
2023-03-07 | $53.82 | $53.82 | $52.98 | $53.10 | $53.10 | 12,838 |
2023-03-06 | $53.84 | $53.97 | $53.72 | $53.90 | $53.90 | 30,228 |
2023-03-03 | $53.48 | $54.11 | $53.36 | $54.08 | $54.08 | 16,932 |
2023-03-02 | $52.60 | $53.34 | $52.60 | $53.25 | $53.25 | 9,668 |
2023-03-01 | $53.07 | $53.08 | $52.79 | $52.96 | $52.96 | 18,247 |
2023-02-28 | $53.50 | $53.50 | $52.99 | $53.01 | $53.01 | 12,424 |
2023-02-27 | $53.69 | $53.85 | $53.32 | $53.37 | $53.37 | 19,285 |
2023-02-24 | $52.91 | $53.32 | $52.91 | $53.31 | $53.31 | 11,379 |
2023-02-23 | $53.74 | $53.80 | $53.34 | $53.65 | $53.65 | 11,276 |
2023-02-22 | $53.28 | $53.62 | $53.16 | $53.28 | $53.28 | 19,547 |
2023-02-21 | $53.97 | $53.97 | $53.35 | $53.42 | $53.42 | 36,445 |
2023-02-17 | $53.95 | $54.45 | $53.82 | $54.36 | $54.36 | 26,247 |
2023-02-16 | $54.09 | $54.52 | $53.95 | $54.22 | $54.22 | 35,579 |
2023-02-15 | $54.06 | $54.58 | $54.06 | $54.55 | $54.55 | 76,727 |
2023-02-14 | $54.46 | $54.92 | $54.33 | $54.61 | $54.61 | 12,696 |
2023-02-13 | $54.52 | $54.88 | $54.49 | $54.79 | $54.79 | 36,886 |
2023-02-10 | $53.75 | $54.31 | $53.75 | $54.29 | $54.29 | 43,847 |
2023-02-09 | $54.62 | $54.68 | $53.87 | $53.95 | $53.95 | 46,918 |
2023-02-08 | $54.49 | $54.51 | $54.07 | $54.20 | $54.20 | 33,390 |
2023-02-07 | $54.25 | $54.67 | $54.02 | $54.66 | $54.66 | 21,961 |
2023-02-06 | $54.33 | $54.48 | $54.08 | $54.43 | $54.43 | 18,354 |
2023-02-03 | $54.96 | $54.96 | $54.46 | $54.59 | $54.59 | 20,200 |
2023-02-02 | $55.66 | $55.78 | $55.18 | $55.42 | $55.42 | 15,315 |
2023-02-01 | $55.07 | $55.53 | $54.75 | $55.53 | $55.53 | 25,630 |
2023-01-31 | $54.64 | $55.07 | $54.48 | $55.03 | $55.03 | 22,717 |
2023-01-30 | $54.97 | $55.18 | $54.62 | $54.62 | $54.62 | 97,245 |
2023-01-27 | $55.37 | $55.48 | $55.19 | $55.28 | $55.28 | 41,749 |
2023-01-26 | $55.37 | $55.52 | $55.21 | $55.51 | $55.51 | 29,628 |
2023-01-25 | $55.17 | $55.41 | $55.00 | $55.38 | $55.38 | 181,884 |
2023-01-24 | $55.30 | $55.50 | $54.95 | $55.47 | $55.47 | 124,077 |
2023-01-23 | $55.20 | $55.61 | $55.15 | $55.44 | $55.44 | 49,668 |
2023-01-20 | $54.86 | $55.23 | $54.75 | $55.21 | $55.21 | 15,175 |
2023-01-19 | $54.64 | $54.78 | $54.42 | $54.66 | $54.66 | 28,693 |
2023-01-18 | $55.68 | $55.77 | $54.61 | $54.67 | $54.67 | 55,042 |
2023-01-17 | $55.30 | $55.56 | $55.25 | $55.25 | $55.25 | 65,366 |
2023-01-13 | $54.99 | $55.31 | $54.99 | $55.20 | $55.20 | 39,687 |
2023-01-12 | $55.07 | $55.36 | $54.77 | $55.04 | $55.04 | 97,834 |
2023-01-11 | $54.57 | $54.73 | $54.50 | $54.72 | $54.72 | 50,145 |
2023-01-10 | $54.33 | $54.33 | $53.98 | $54.29 | $54.29 | 63,476 |
2023-01-09 | $54.18 | $54.55 | $54.02 | $54.21 | $54.21 | 13,481 |
2023-01-06 | $53.17 | $53.99 | $53.07 | $53.82 | $53.82 | 22,705 |
2023-01-05 | $52.93 | $53.00 | $52.68 | $52.80 | $52.80 | 33,661 |
2023-01-04 | $52.96 | $53.31 | $52.77 | $53.15 | $53.15 | 39,602 |
2023-01-03 | $52.59 | $52.74 | $52.02 | $52.36 | $52.36 | 57,053 |
2022-12-30 | $52.55 | $52.79 | $52.17 | $52.42 | $52.42 | 32,852 |
2022-12-29 | $52.93 | $53.09 | $52.87 | $52.92 | $52.92 | 80,301 |
2022-12-28 | $53.10 | $53.21 | $52.47 | $52.49 | $52.49 | 61,472 |
2022-12-27 | $53.14 | $53.24 | $52.96 | $53.14 | $53.14 | 50,226 |
2022-12-23 | $52.39 | $53.02 | $52.39 | $52.95 | $52.95 | 26,414 |
2022-12-22 | $52.53 | $52.53 | $51.75 | $52.38 | $52.38 | 69,799 |
2022-12-21 | $52.40 | $52.78 | $52.30 | $52.72 | $52.72 | 47,261 |
2022-12-20 | $51.89 | $52.18 | $51.89 | $52.05 | $52.05 | 25,362 |
2022-12-19 | $52.38 | $52.48 | $51.78 | $51.97 | $51.97 | 552,101 |
2022-12-16 | $52.59 | $52.59 | $51.97 | $52.26 | $52.26 | 27,935 |
2022-12-15 | $54.32 | $54.32 | $53.84 | $54.00 | $53.11 | 23,775 |
2022-12-14 | $55.20 | $55.61 | $54.89 | $54.99 | $54.07 | 164,445 |
2022-12-13 | $55.60 | $55.78 | $54.82 | $55.16 | $54.25 | 26,863 |
2022-12-12 | $53.97 | $54.61 | $53.92 | $54.53 | $53.63 | 24,561 |
2022-12-09 | $54.31 | $54.35 | $53.89 | $53.97 | $53.97 | 60,108 |
2022-12-08 | $54.28 | $54.35 | $54.07 | $54.30 | $54.30 | 92,441 |
2022-12-07 | $54.19 | $54.27 | $53.93 | $53.98 | $53.98 | 25,413 |
2022-12-06 | $54.09 | $54.23 | $53.76 | $54.10 | $54.10 | 30,036 |
2022-12-05 | $54.65 | $54.71 | $53.86 | $54.07 | $54.07 | 32,806 |
2022-12-02 | $54.52 | $54.84 | $54.50 | $54.77 | $54.77 | 5,084 |
2022-12-01 | $55.37 | $55.54 | $54.96 | $55.09 | $55.09 | 59,755 |
2022-11-30 | $54.12 | $54.96 | $53.79 | $54.93 | $54.93 | 24,174 |
2022-11-29 | $53.89 | $53.89 | $53.64 | $53.67 | $53.67 | 17,100 |
2022-11-28 | $54.22 | $54.23 | $53.80 | $53.82 | $53.82 | 10,365 |
2022-11-25 | $54.36 | $54.60 | $54.36 | $54.51 | $54.51 | 10,016 |
2022-11-23 | $53.99 | $54.25 | $53.80 | $54.23 | $54.23 | 46,359 |
2022-11-22 | $53.34 | $53.80 | $53.34 | $53.77 | $53.77 | 154,559 |
2022-11-21 | $53.04 | $53.28 | $52.93 | $53.19 | $53.19 | 14,047 |
2022-11-18 | $53.01 | $53.35 | $52.97 | $53.31 | $53.31 | 22,245 |
2022-11-17 | $52.63 | $52.88 | $52.45 | $52.88 | $52.88 | 11,083 |
2022-11-16 | $53.10 | $53.40 | $53.02 | $53.30 | $53.30 | 77,362 |
2022-11-15 | $53.43 | $53.45 | $52.78 | $53.12 | $53.12 | 18,688 |
2022-11-14 | $53.01 | $53.22 | $52.72 | $52.72 | $52.72 | 45,090 |
2022-11-11 | $53.13 | $53.33 | $52.92 | $53.28 | $53.28 | 20,886 |
2022-11-10 | $52.12 | $52.87 | $51.73 | $52.87 | $52.87 | 56,779 |
2022-11-09 | $50.99 | $51.29 | $50.53 | $50.63 | $50.63 | 113,526 |
2022-11-08 | $51.00 | $51.47 | $50.92 | $51.30 | $51.30 | 50,499 |
2022-11-07 | $51.13 | $51.16 | $50.61 | $50.89 | $50.89 | 37,549 |
2022-11-04 | $51.04 | $51.37 | $50.56 | $51.28 | $51.28 | 53,269 |
2022-11-03 | $49.81 | $50.45 | $49.81 | $50.26 | $50.26 | 37,290 |
2022-11-02 | $50.64 | $51.39 | $50.13 | $50.13 | $50.13 | 16,895 |
2022-11-01 | $51.19 | $51.19 | $50.67 | $50.86 | $50.86 | 47,783 |
2022-10-31 | $50.16 | $50.59 | $50.16 | $50.49 | $50.49 | 99,881 |
2022-10-28 | $50.05 | $50.67 | $50.05 | $50.67 | $50.67 | 9,052 |
2022-10-27 | $49.97 | $50.46 | $49.87 | $49.93 | $49.93 | 38,979 |
2022-10-26 | $49.65 | $49.91 | $49.54 | $49.69 | $49.69 | 47,847 |
2022-10-25 | $48.51 | $49.18 | $48.51 | $49.12 | $49.12 | 89,657 |
2022-10-24 | $48.31 | $48.58 | $48.18 | $48.39 | $48.39 | 46,180 |
2022-10-21 | $47.56 | $48.68 | $47.56 | $48.51 | $48.51 | 21,734 |
2022-10-20 | $48.39 | $48.41 | $47.60 | $47.79 | $47.79 | 131,805 |
2022-10-19 | $48.30 | $48.45 | $48.07 | $48.25 | $48.25 | 17,139 |
2022-10-18 | $48.72 | $48.72 | $47.99 | $48.47 | $48.47 | 16,393 |
2022-10-17 | $47.73 | $48.24 | $47.69 | $47.98 | $47.98 | 64,797 |
2022-10-14 | $47.86 | $47.86 | $46.74 | $46.82 | $46.82 | 28,838 |
2022-10-13 | $46.35 | $47.80 | $46.35 | $47.76 | $47.76 | 29,376 |
2022-10-12 | $47.08 | $47.08 | $46.53 | $46.53 | $46.53 | 40,490 |
2022-10-11 | $47.19 | $47.74 | $47.06 | $47.17 | $47.17 | 170,417 |
2022-10-10 | $47.83 | $47.90 | $47.44 | $47.50 | $47.50 | 37,831 |
2022-10-07 | $47.89 | $48.24 | $47.68 | $47.83 | $47.83 | 69,356 |
2022-10-06 | $49.17 | $49.17 | $48.38 | $48.44 | $48.44 | 105,413 |
2022-10-05 | $49.71 | $49.81 | $49.06 | $49.57 | $49.57 | 27,087 |
2022-10-04 | $49.88 | $50.36 | $49.84 | $50.36 | $50.36 | 11,401 |
2022-10-03 | $48.52 | $49.30 | $48.52 | $49.12 | $49.12 | 32,206 |
2022-09-30 | $48.43 | $48.53 | $47.76 | $47.78 | $47.78 | 12,921 |
2022-09-29 | $49.28 | $49.28 | $48.57 | $48.74 | $48.74 | 167,003 |
2022-09-28 | $49.03 | $50.01 | $48.80 | $49.89 | $49.89 | 166,728 |
2022-09-27 | $49.47 | $49.54 | $48.53 | $48.86 | $48.86 | 72,292 |
2022-09-26 | $49.84 | $50.02 | $48.92 | $49.15 | $49.15 | 12,728 |
2022-09-23 | $51.18 | $51.18 | $49.95 | $50.35 | $50.35 | 50,725 |
2022-09-22 | $52.29 | $52.29 | $51.91 | $51.98 | $51.98 | 35,204 |
2022-09-21 | $53.13 | $53.21 | $52.20 | $52.20 | $52.20 | 14,017 |
2022-09-20 | $53.55 | $53.55 | $52.82 | $53.11 | $53.11 | 25,714 |
2022-09-19 | $53.03 | $53.96 | $53.03 | $53.95 | $53.95 | 28,006 |
2022-09-16 | $53.50 | $53.67 | $53.28 | $53.43 | $53.43 | 19,539 |
2022-09-15 | $54.45 | $54.47 | $53.98 | $53.98 | $53.98 | 25,644 |
2022-09-14 | $54.66 | $55.12 | $54.58 | $54.80 | $54.80 | 28,758 |
2022-09-13 | $55.00 | $55.33 | $54.49 | $54.51 | $54.51 | 28,329 |
2022-09-12 | $55.77 | $56.02 | $55.77 | $56.02 | $56.02 | 9,967 |
2022-09-09 | $54.99 | $55.38 | $54.97 | $55.30 | $55.30 | 14,106 |
2022-09-08 | $54.00 | $54.57 | $54.00 | $54.49 | $54.49 | 8,903 |
2022-09-07 | $53.61 | $54.74 | $53.61 | $54.72 | $54.72 | 9,436 |
2022-09-06 | $54.09 | $54.16 | $53.52 | $53.60 | $53.60 | 19,074 |
2022-09-02 | $54.64 | $54.86 | $53.81 | $53.99 | $53.99 | 9,982 |
2022-09-01 | $53.93 | $54.27 | $53.71 | $54.22 | $54.22 | 28,619 |
2022-08-31 | $54.61 | $54.83 | $54.30 | $54.33 | $54.33 | 25,944 |
2022-08-30 | $55.43 | $55.43 | $54.76 | $54.85 | $54.85 | 10,139 |
2022-08-29 | $55.58 | $55.92 | $55.51 | $55.67 | $55.67 | 5,728 |
2022-08-26 | $56.66 | $56.66 | $55.54 | $55.57 | $55.57 | 8,621 |
2022-08-25 | $56.39 | $56.59 | $56.14 | $56.59 | $56.59 | 26,490 |
2022-08-24 | $55.78 | $56.13 | $55.78 | $56.13 | $56.13 | 12,903 |
2022-08-23 | $55.90 | $56.07 | $55.74 | $55.96 | $55.96 | 53,378 |
2022-08-22 | $55.94 | $56.10 | $55.57 | $55.65 | $55.65 | 21,161 |
2022-08-19 | $56.42 | $56.51 | $56.15 | $56.31 | $56.31 | 60,438 |
2022-08-18 | $56.69 | $56.86 | $56.57 | $56.77 | $56.77 | 16,815 |
2022-08-17 | $56.59 | $56.80 | $56.53 | $56.73 | $56.73 | 9,661 |
2022-08-16 | $56.66 | $57.17 | $56.66 | $57.02 | $57.02 | 35,770 |
2022-08-15 | $56.31 | $56.65 | $56.23 | $56.65 | $56.65 | 10,152 |
2022-08-12 | $56.43 | $56.87 | $56.41 | $56.87 | $56.87 | 15,539 |
2022-08-11 | $56.60 | $56.76 | $56.37 | $56.45 | $56.45 | 34,969 |
2022-08-10 | $56.38 | $56.38 | $56.05 | $56.25 | $56.25 | 39,063 |
2022-08-09 | $55.66 | $55.76 | $55.61 | $55.71 | $55.71 | 56,403 |
2022-08-08 | $55.42 | $55.57 | $55.18 | $55.31 | $55.31 | 18,335 |
2022-08-05 | $54.72 | $55.07 | $54.72 | $55.06 | $55.06 | 12,331 |
2022-08-04 | $55.58 | $55.58 | $55.27 | $55.27 | $55.27 | 16,132 |
2022-08-03 | $55.08 | $55.29 | $54.67 | $55.27 | $55.27 | 8,890 |
2022-08-02 | $55.15 | $55.37 | $54.90 | $54.90 | $54.90 | 30,091 |
2022-08-01 | $55.14 | $55.34 | $55.07 | $55.26 | $55.26 | 7,744 |
2022-07-29 | $55.10 | $55.54 | $55.09 | $55.51 | $55.51 | 17,289 |
2022-07-28 | $54.65 | $55.12 | $54.39 | $55.12 | $55.12 | 162,920 |
2022-07-27 | $54.18 | $54.60 | $53.91 | $54.53 | $54.53 | 17,040 |
2022-07-26 | $53.92 | $54.09 | $53.86 | $53.95 | $53.95 | 15,657 |
2022-07-25 | $53.54 | $54.07 | $53.54 | $54.07 | $54.07 | 22,499 |
2022-07-22 | $53.36 | $53.61 | $52.99 | $53.37 | $53.37 | 71,605 |
2022-07-21 | $52.83 | $53.20 | $52.68 | $53.13 | $53.13 | 7,931 |
2022-07-20 | $53.48 | $53.48 | $52.83 | $53.06 | $53.06 | 72,477 |
2022-07-19 | $53.52 | $53.74 | $53.48 | $53.69 | $53.69 | 14,844 |
2022-07-18 | $53.15 | $53.22 | $52.74 | $52.78 | $52.78 | 22,755 |
2022-07-15 | $52.77 | $52.77 | $52.23 | $52.66 | $52.66 | 22,185 |
2022-07-14 | $51.71 | $52.24 | $51.48 | $52.20 | $52.20 | 18,685 |
2022-07-13 | $52.06 | $52.72 | $52.05 | $52.40 | $52.40 | 139,855 |
2022-07-12 | $52.53 | $52.86 | $52.23 | $52.38 | $52.38 | 287,434 |
2022-07-11 | $52.67 | $52.96 | $52.58 | $52.84 | $52.84 | 13,247 |
2022-07-08 | $53.13 | $53.27 | $52.97 | $53.13 | $53.13 | 15,824 |
2022-07-07 | $52.99 | $53.20 | $52.98 | $53.12 | $53.12 | 16,056 |
2022-07-06 | $52.58 | $52.80 | $52.21 | $52.65 | $52.65 | 21,264 |
2022-07-05 | $53.02 | $53.33 | $52.02 | $52.78 | $52.78 | 108,310 |
2022-07-01 | $53.47 | $54.42 | $53.32 | $54.42 | $54.42 | 23,899 |
2022-06-30 | $52.80 | $53.68 | $52.73 | $53.44 | $53.44 | 106,770 |
2022-06-29 | $53.96 | $53.97 | $53.57 | $53.68 | $53.68 | 46,118 |
2022-06-28 | $54.48 | $54.65 | $53.98 | $54.02 | $54.02 | 67,601 |
2022-06-27 | $53.68 | $54.03 | $53.62 | $53.93 | $53.93 | 577,466 |
2022-06-24 | $53.13 | $53.81 | $53.13 | $53.75 | $53.75 | 32,383 |
2022-06-23 | $52.74 | $52.92 | $52.37 | $52.92 | $52.92 | 49,954 |
2022-06-22 | $52.18 | $52.96 | $52.18 | $52.58 | $52.58 | 38,822 |
2022-06-21 | $52.67 | $53.11 | $52.67 | $52.90 | $52.90 | 29,526 |
2022-06-17 | $52.34 | $52.44 | $51.44 | $51.91 | $51.91 | 21,941 |
2022-06-16 | $52.24 | $52.42 | $51.92 | $52.08 | $52.08 | 31,011 |
2022-06-15 | $53.27 | $53.77 | $52.63 | $53.26 | $53.26 | 51,776 |
2022-06-14 | $53.76 | $53.91 | $52.42 | $52.80 | $52.80 | 137,050 |
2022-06-13 | $54.57 | $54.66 | $53.49 | $53.58 | $53.58 | 174,471 |
2022-06-10 | $55.73 | $55.95 | $55.44 | $55.65 | $55.65 | 25,277 |
2022-06-09 | $57.26 | $57.48 | $56.29 | $56.29 | $56.29 | 104,588 |
2022-06-08 | $58.19 | $58.23 | $57.56 | $57.70 | $57.70 | 38,714 |
2022-06-07 | $57.64 | $58.42 | $57.63 | $58.41 | $58.41 | 126,756 |
2022-06-06 | $58.39 | $58.39 | $57.89 | $57.98 | $57.98 | 55,198 |
2022-06-03 | $57.98 | $58.27 | $57.96 | $58.01 | $58.01 | 21,554 |
2022-06-02 | $57.87 | $58.38 | $57.42 | $58.33 | $58.33 | 224,241 |
2022-06-01 | $58.18 | $58.18 | $57.32 | $57.69 | $57.69 | 67,286 |
2022-05-31 | $58.77 | $58.83 | $58.41 | $58.58 | $57.85 | 98,249 |
2022-05-27 | $58.34 | $58.74 | $58.14 | $58.73 | $58.00 | 102,510 |
2022-05-26 | $58.38 | $58.54 | $58.27 | $58.41 | $57.68 | 160,831 |
2022-05-25 | $57.76 | $58.21 | $57.65 | $58.01 | $57.29 | 29,983 |
2022-05-24 | $57.27 | $57.95 | $56.98 | $57.85 | $57.13 | 32,105 |
2022-05-23 | $57.30 | $57.59 | $57.04 | $57.44 | $56.72 | 163,130 |
2022-05-20 | $57.10 | $57.10 | $56.14 | $56.80 | $56.09 | 98,581 |
2022-05-19 | $56.35 | $56.91 | $56.16 | $56.63 | $55.92 | 24,670 |
2022-05-18 | $56.98 | $57.03 | $56.20 | $56.32 | $55.62 | 31,422 |
2022-05-17 | $57.01 | $57.15 | $56.40 | $57.15 | $56.44 | 43,953 |
2022-05-16 | $55.75 | $56.52 | $55.75 | $56.33 | $55.63 | 32,177 |
2022-05-13 | $55.12 | $55.81 | $55.12 | $55.67 | $54.98 | 18,627 |
2022-05-12 | $54.56 | $54.77 | $54.04 | $54.49 | $53.81 | 16,227 |
2022-05-11 | $55.04 | $55.75 | $54.73 | $54.85 | $54.17 | 73,958 |
2022-05-10 | $55.61 | $55.61 | $54.43 | $54.80 | $54.12 | 24,685 |
2022-05-09 | $55.79 | $55.79 | $55.04 | $55.19 | $54.50 | 22,331 |
2022-05-06 | $56.25 | $56.64 | $56.02 | $56.42 | $55.72 | 18,103 |
2022-05-05 | $57.09 | $57.33 | $56.14 | $56.56 | $55.86 | 35,721 |
2022-05-04 | $56.72 | $57.92 | $56.54 | $57.73 | $57.01 | 28,814 |
2022-05-03 | $56.23 | $56.77 | $56.21 | $56.42 | $55.72 | 43,978 |
2022-05-02 | $56.13 | $56.31 | $55.36 | $56.05 | $55.35 | 22,611 |
2022-04-29 | $57.29 | $57.32 | $56.04 | $56.13 | $55.43 | 28,654 |
2022-04-28 | $57.15 | $57.66 | $56.76 | $57.59 | $56.87 | 82,314 |
2022-04-27 | $56.83 | $57.29 | $56.66 | $56.86 | $56.15 | 33,787 |
2022-04-26 | $57.17 | $57.44 | $56.75 | $56.75 | $56.04 | 35,304 |
2022-04-25 | $57.32 | $57.53 | $56.52 | $57.47 | $56.75 | 48,550 |
2022-04-22 | $58.48 | $58.59 | $57.75 | $57.77 | $57.05 | 31,904 |
2022-04-21 | $59.67 | $59.67 | $58.61 | $58.61 | $57.88 | 28,633 |
2022-04-20 | $59.41 | $59.61 | $59.31 | $59.39 | $58.65 | 117,971 |
2022-04-19 | $58.65 | $59.12 | $58.65 | $59.08 | $58.34 | 17,733 |
2022-04-18 | $58.84 | $59.01 | $58.59 | $58.72 | $57.99 | 26,326 |
2022-04-14 | $59.07 | $59.27 | $58.95 | $59.01 | $58.28 | 111,480 |
2022-04-13 | $58.54 | $58.84 | $58.41 | $58.81 | $58.08 | 15,889 |
2022-04-12 | $58.71 | $58.90 | $58.34 | $58.47 | $57.74 | 55,721 |
2022-04-11 | $58.92 | $58.92 | $58.41 | $58.45 | $57.72 | 26,976 |
2022-04-08 | $58.56 | $59.14 | $58.54 | $58.95 | $58.22 | 30,402 |
2022-04-07 | $58.55 | $58.66 | $58.09 | $58.51 | $57.78 | 22,892 |
2022-04-06 | $57.90 | $58.63 | $57.84 | $58.63 | $57.90 | 165,379 |
2022-04-05 | $58.36 | $58.88 | $58.01 | $58.08 | $57.36 | 16,715 |
2022-04-04 | $58.41 | $58.47 | $58.05 | $58.45 | $57.72 | 17,950 |
2022-04-01 | $58.37 | $58.52 | $58.07 | $58.51 | $57.78 | 52,317 |
2022-03-31 | $58.38 | $58.57 | $58.05 | $58.08 | $57.36 | 19,034 |
2022-03-30 | $58.00 | $58.36 | $58.00 | $58.36 | $57.63 | 16,125 |
2022-03-29 | $57.88 | $57.95 | $57.42 | $57.95 | $57.23 | 23,302 |
2022-03-28 | $57.09 | $57.32 | $57.07 | $57.32 | $56.61 | 13,862 |
2022-03-25 | $56.88 | $57.55 | $56.88 | $57.55 | $56.83 | 20,930 |
2022-03-24 | $56.24 | $56.75 | $56.24 | $56.64 | $55.93 | 51,955 |
2022-03-23 | $55.83 | $56.23 | $55.83 | $56.07 | $55.37 | 98,587 |
2022-03-22 | $56.13 | $56.26 | $55.93 | $56.26 | $55.56 | 15,120 |
2022-03-21 | $55.79 | $56.10 | $55.73 | $55.92 | $55.22 | 24,138 |
2022-03-18 | $55.40 | $56.13 | $55.40 | $56.11 | $55.42 | 77,113 |
2022-03-17 | $54.83 | $55.63 | $54.83 | $55.46 | $54.77 | 42,655 |
2022-03-16 | $54.81 | $54.90 | $54.07 | $54.90 | $54.22 | 8,999 |
2022-03-15 | $54.00 | $54.41 | $53.82 | $54.41 | $53.73 | 9,459 |
2022-03-14 | $54.26 | $54.37 | $53.63 | $53.87 | $53.20 | 13,775 |
2022-03-11 | $54.83 | $54.83 | $54.01 | $54.02 | $53.35 | 16,460 |
2022-03-10 | $54.07 | $54.73 | $54.07 | $54.63 | $53.95 | 45,592 |
2022-03-09 | $54.80 | $54.94 | $54.34 | $54.54 | $53.86 | 82,226 |
2022-03-08 | $54.26 | $54.65 | $53.60 | $53.73 | $53.06 | 90,297 |
2022-03-07 | $54.30 | $54.38 | $53.48 | $53.84 | $53.17 | 90,965 |
2022-03-04 | $53.84 | $54.66 | $53.84 | $54.61 | $53.93 | 76,937 |
2022-03-03 | $54.72 | $54.73 | $54.31 | $54.46 | $53.78 | 21,607 |
2022-03-02 | $54.34 | $54.90 | $54.16 | $54.77 | $54.09 | 36,956 |
2022-03-01 | $54.66 | $54.74 | $53.66 | $53.92 | $53.24 | 10,857 |
2022-02-28 | $54.29 | $54.98 | $54.13 | $54.81 | $54.13 | 64,112 |
2022-02-25 | $54.17 | $54.86 | $54.02 | $54.86 | $54.17 | 17,709 |
2022-02-24 | $52.37 | $53.31 | $52.22 | $53.28 | $52.62 | 19,315 |
2022-02-23 | $53.89 | $54.04 | $53.13 | $53.19 | $52.53 | 101,250 |
2022-02-22 | $54.05 | $54.07 | $53.41 | $53.74 | $53.07 | 27,854 |
2022-02-18 | $54.36 | $54.45 | $53.94 | $54.02 | $53.35 | 143,261 |
2022-02-17 | $54.50 | $54.76 | $54.42 | $54.46 | $53.78 | 8,401 |
2022-02-16 | $54.30 | $54.78 | $54.30 | $54.66 | $53.98 | 13,828 |
2022-02-15 | $54.29 | $54.44 | $54.16 | $54.33 | $53.65 | 10,063 |
2022-02-14 | $54.22 | $54.22 | $53.61 | $53.84 | $53.17 | 22,498 |
2022-02-11 | $54.63 | $55.10 | $54.37 | $54.54 | $53.86 | 32,823 |
2022-02-10 | $54.72 | $55.42 | $54.59 | $54.65 | $53.97 | 96,470 |
2022-02-09 | $55.28 | $55.38 | $55.19 | $55.38 | $54.69 | 13,595 |
2022-02-08 | $54.34 | $54.56 | $54.26 | $54.55 | $53.87 | 116,623 |
2022-02-07 | $54.01 | $54.49 | $54.01 | $54.26 | $53.58 | 26,228 |
2022-02-04 | $54.29 | $54.58 | $54.00 | $54.31 | $53.63 | 12,634 |
2022-02-03 | $54.58 | $54.58 | $54.36 | $54.36 | $53.69 | 11,143 |
2022-02-02 | $54.41 | $54.77 | $54.40 | $54.69 | $54.01 | 38,573 |
2022-02-01 | $54.31 | $54.31 | $53.93 | $54.29 | $53.62 | 13,961 |
2022-01-31 | $53.21 | $54.09 | $53.21 | $54.09 | $53.42 | 56,480 |
2022-01-28 | $52.75 | $53.34 | $52.55 | $53.27 | $52.61 | 26,175 |
2022-01-27 | $53.28 | $53.50 | $52.69 | $52.84 | $52.18 | 92,981 |
2022-01-26 | $53.69 | $53.70 | $52.78 | $52.91 | $52.25 | 13,188 |
2022-01-25 | $52.96 | $53.50 | $52.77 | $53.21 | $52.55 | 57,018 |
2022-01-24 | $53.10 | $53.35 | $52.14 | $53.27 | $52.61 | 59,927 |
2022-01-21 | $54.38 | $54.45 | $53.89 | $53.89 | $53.22 | 30,413 |
2022-01-20 | $54.66 | $54.94 | $54.25 | $54.25 | $53.57 | 10,532 |
2022-01-19 | $54.68 | $54.73 | $54.39 | $54.41 | $53.73 | 20,353 |
2022-01-18 | $54.59 | $54.69 | $54.25 | $54.56 | $53.88 | 67,451 |
2022-01-14 | $55.00 | $55.20 | $54.85 | $55.20 | $54.51 | 134,837 |
2022-01-13 | $55.23 | $55.44 | $55.00 | $55.03 | $54.34 | 89,218 |
2022-01-12 | $54.82 | $55.08 | $54.67 | $55.06 | $54.37 | 15,186 |
2022-01-11 | $54.30 | $54.73 | $54.30 | $54.70 | $54.02 | 72,817 |
2022-01-10 | $54.06 | $54.37 | $54.01 | $54.36 | $53.68 | 8,319 |
2022-01-07 | $54.01 | $54.49 | $53.89 | $54.49 | $53.81 | 11,193 |
2022-01-06 | $54.32 | $54.45 | $54.18 | $54.29 | $53.61 | 7,017 |
2022-01-05 | $54.70 | $55.11 | $54.41 | $54.41 | $53.73 | 13,975 |
2022-01-04 | $54.70 | $54.93 | $54.65 | $54.65 | $53.97 | 8,852 |
2022-01-03 | $54.50 | $54.61 | $54.30 | $54.52 | $53.84 | 19,016 |
2021-12-31 | $54.08 | $54.46 | $54.08 | $54.25 | $53.57 | 12,078 |
2021-12-30 | $54.19 | $54.29 | $54.10 | $54.12 | $53.45 | 14,633 |
2021-12-29 | $54.17 | $54.22 | $54.03 | $54.12 | $53.45 | 66,573 |
2021-12-28 | $54.06 | $54.10 | $54.02 | $54.06 | $53.39 | 4,691 |
2021-12-27 | $53.54 | $53.91 | $53.40 | $53.91 | $53.24 | 18,368 |
2021-12-23 | $53.35 | $53.59 | $53.35 | $53.53 | $52.86 | 10,122 |
2021-12-22 | $52.88 | $53.29 | $52.79 | $53.29 | $52.63 | 8,796 |
2021-12-21 | $52.61 | $52.94 | $52.59 | $52.86 | $52.20 | 28,690 |
2021-12-20 | $52.03 | $52.39 | $51.85 | $52.33 | $51.68 | 70,380 |
2021-12-17 | $52.53 | $52.81 | $52.21 | $52.21 | $51.56 | 131,027 |
2021-12-16 | $53.78 | $54.00 | $53.60 | $53.72 | $52.23 | 38,958 |
2021-12-15 | $53.10 | $53.75 | $52.98 | $53.75 | $52.26 | 15,527 |
2021-12-14 | $53.16 | $53.23 | $52.97 | $53.16 | $51.68 | 10,913 |
2021-12-13 | $53.30 | $53.43 | $53.11 | $53.31 | $51.83 | 25,531 |
2021-12-10 | $53.55 | $53.62 | $53.44 | $53.60 | $52.11 | 12,861 |
2021-12-09 | $53.61 | $53.67 | $53.40 | $53.40 | $51.92 | 17,134 |
2021-12-08 | $53.88 | $53.98 | $53.77 | $53.95 | $52.45 | 7,086 |
2021-12-07 | $53.55 | $53.92 | $53.55 | $53.90 | $52.40 | 43,850 |
2021-12-06 | $52.98 | $53.40 | $52.79 | $53.29 | $51.81 | 14,110 |
2021-12-03 | $52.36 | $52.53 | $52.14 | $52.51 | $51.05 | 33,191 |
2021-12-02 | $52.00 | $52.63 | $52.00 | $52.39 | $50.94 | 15,414 |
2021-12-01 | $52.62 | $52.93 | $51.73 | $51.73 | $50.29 | 12,053 |
2021-11-30 | $52.54 | $52.73 | $52.00 | $52.08 | $50.63 | 29,441 |
2021-11-29 | $53.21 | $53.21 | $52.63 | $52.81 | $51.34 | 17,183 |
2021-11-26 | $52.90 | $53.13 | $52.63 | $52.85 | $51.38 | 4,919 |
2021-11-24 | $53.61 | $54.09 | $53.61 | $54.09 | $52.59 | 7,470 |
2021-11-23 | $53.67 | $53.93 | $53.67 | $53.93 | $52.43 | 9,983 |
2021-11-22 | $53.45 | $53.72 | $53.41 | $53.45 | $51.97 | 11,099 |
2021-11-19 | $53.69 | $53.73 | $53.52 | $53.61 | $52.12 | 55,101 |
2021-11-18 | $54.25 | $54.34 | $54.08 | $54.32 | $52.81 | 13,872 |
2021-11-17 | $54.43 | $54.43 | $54.29 | $54.35 | $52.84 | 14,254 |
2021-11-16 | $54.96 | $54.96 | $54.48 | $54.50 | $52.99 | 28,382 |
2021-11-15 | $54.98 | $55.08 | $54.91 | $54.92 | $53.39 | 11,556 |
2021-11-12 | $54.85 | $54.90 | $54.74 | $54.81 | $53.29 | 10,823 |
2021-11-11 | $55.01 | $55.01 | $54.77 | $54.83 | $53.30 | 9,152 |
2021-11-10 | $55.38 | $55.52 | $54.99 | $55.05 | $53.52 | 16,396 |
2021-11-09 | $55.44 | $55.55 | $55.21 | $55.46 | $53.92 | 22,218 |
2021-11-08 | $55.84 | $55.84 | $55.37 | $55.52 | $53.98 | 15,329 |
2021-11-05 | $55.35 | $55.68 | $55.35 | $55.68 | $54.13 | 11,791 |
2021-11-04 | $55.24 | $55.27 | $54.89 | $55.17 | $53.64 | 16,869 |
2021-11-03 | $55.02 | $55.37 | $55.00 | $55.33 | $53.79 | 28,194 |
2021-11-02 | $55.35 | $55.35 | $55.15 | $55.31 | $53.77 | 11,557 |
2021-11-01 | $55.21 | $55.51 | $55.18 | $55.49 | $53.95 | 16,009 |
2021-10-29 | $55.04 | $55.09 | $54.81 | $54.98 | $53.45 | 10,431 |
2021-10-28 | $54.95 | $55.35 | $54.95 | $55.35 | $53.81 | 7,357 |
2021-10-27 | $55.14 | $55.26 | $54.96 | $54.98 | $53.45 | 17,088 |
2021-10-26 | $55.32 | $55.39 | $55.16 | $55.16 | $53.63 | 16,078 |
2021-10-25 | $55.17 | $55.21 | $55.01 | $55.04 | $53.51 | 9,827 |
2021-10-22 | $55.35 | $55.35 | $55.10 | $55.33 | $53.79 | 60,230 |
2021-10-21 | $55.31 | $55.31 | $55.00 | $55.02 | $53.49 | 9,670 |
2021-10-20 | $55.19 | $55.61 | $55.19 | $55.55 | $54.01 | 39,940 |
2021-10-19 | $54.94 | $55.14 | $54.91 | $55.09 | $53.56 | 11,738 |
2021-10-18 | $54.45 | $54.69 | $54.45 | $54.51 | $53.00 | 9,581 |
2021-10-15 | $54.77 | $54.86 | $54.66 | $54.81 | $53.28 | 6,898 |
2021-10-14 | $54.49 | $54.64 | $54.38 | $54.61 | $53.09 | 10,665 |
2021-10-13 | $53.61 | $54.04 | $53.43 | $54.04 | $52.54 | 10,869 |
2021-10-12 | $53.40 | $53.69 | $53.39 | $53.53 | $52.04 | 204,387 |
2021-10-11 | $53.62 | $53.78 | $53.31 | $53.31 | $51.83 | 18,360 |
2021-10-08 | $53.72 | $53.82 | $53.66 | $53.73 | $52.24 | 8,841 |
2021-10-07 | $53.79 | $53.93 | $53.66 | $53.66 | $52.17 | 8,778 |
2021-10-06 | $52.88 | $53.54 | $52.80 | $53.54 | $52.05 | 40,861 |
2021-10-05 | $53.70 | $53.82 | $53.60 | $53.63 | $52.14 | 15,895 |
2021-10-04 | $53.30 | $53.74 | $53.30 | $53.63 | $52.14 | 13,075 |
2021-10-01 | $53.04 | $53.47 | $52.85 | $53.35 | $51.87 | 139,863 |
2021-09-30 | $53.10 | $53.11 | $52.73 | $52.74 | $51.27 | 21,437 |
2021-09-29 | $52.96 | $53.12 | $52.78 | $52.94 | $51.47 | 29,063 |
2021-09-28 | $53.23 | $53.27 | $52.62 | $52.81 | $51.34 | 10,173 |
2021-09-27 | $53.53 | $53.79 | $53.53 | $53.53 | $52.04 | 20,422 |
2021-09-24 | $53.29 | $53.48 | $53.29 | $53.33 | $51.85 | 10,748 |
2021-09-23 | $53.38 | $53.67 | $53.34 | $53.46 | $51.97 | 13,054 |
2021-09-22 | $53.06 | $53.40 | $52.93 | $52.94 | $51.47 | 8,387 |
2021-09-21 | $52.99 | $53.22 | $52.80 | $52.83 | $51.36 | 152,873 |
2021-09-20 | $52.19 | $52.56 | $51.95 | $52.33 | $50.88 | 37,605 |
2021-09-17 | $53.38 | $53.44 | $52.86 | $52.87 | $51.40 | 20,380 |
2021-09-16 | $53.35 | $53.39 | $53.19 | $53.33 | $51.85 | 15,622 |
2021-09-15 | $53.38 | $53.67 | $53.36 | $53.63 | $52.14 | 10,860 |
2021-09-14 | $54.02 | $54.02 | $53.54 | $53.56 | $52.07 | 7,922 |
2021-09-13 | $53.98 | $54.10 | $53.77 | $53.90 | $52.40 | 9,822 |
2021-09-10 | $53.92 | $53.92 | $53.30 | $53.30 | $51.82 | 15,602 |
2021-09-09 | $54.14 | $54.20 | $53.93 | $53.97 | $52.47 | 6,747 |
2021-09-08 | $54.08 | $54.47 | $54.08 | $54.39 | $52.88 | 53,459 |
2021-09-07 | $54.12 | $54.17 | $53.88 | $53.88 | $52.38 | 11,966 |
2021-09-03 | $54.35 | $54.46 | $54.25 | $54.35 | $52.84 | 12,018 |
2021-09-02 | $54.33 | $54.56 | $54.33 | $54.56 | $53.04 | 17,329 |
2021-09-01 | $53.92 | $54.23 | $53.92 | $54.14 | $52.64 | 42,271 |
2021-08-31 | $53.63 | $53.68 | $53.54 | $53.63 | $52.14 | 9,101 |
2021-08-30 | $53.59 | $53.68 | $53.53 | $53.53 | $52.05 | 11,384 |
2021-08-27 | $53.19 | $53.70 | $53.19 | $53.64 | $52.15 | 189,038 |
2021-08-26 | $53.17 | $53.17 | $53.00 | $53.04 | $51.57 | 9,851 |
2021-08-25 | $53.29 | $53.49 | $53.24 | $53.44 | $51.96 | 16,650 |
2021-08-24 | $53.16 | $53.37 | $53.04 | $53.30 | $51.82 | 22,155 |
2021-08-23 | $53.14 | $53.20 | $53.03 | $53.13 | $51.65 | 8,768 |
2021-08-20 | $52.55 | $52.94 | $52.55 | $52.92 | $51.45 | 15,704 |
2021-08-19 | $52.58 | $52.85 | $52.44 | $52.64 | $51.18 | 141,500 |
2021-08-18 | $53.07 | $53.18 | $52.78 | $52.85 | $51.38 | 11,068 |
2021-08-17 | $52.89 | $52.97 | $52.61 | $52.94 | $51.47 | 19,074 |
2021-08-16 | $53.18 | $53.44 | $53.06 | $53.40 | $51.92 | 8,764 |
2021-08-13 | $53.26 | $53.41 | $53.22 | $53.39 | $51.91 | 8,635 |
2021-08-12 | $53.12 | $53.15 | $53.03 | $53.13 | $51.65 | 15,081 |
2021-08-11 | $53.00 | $53.22 | $53.00 | $53.13 | $51.65 | 14,167 |
2021-08-10 | $52.73 | $52.90 | $52.71 | $52.88 | $51.41 | 15,527 |
2021-08-09 | $52.82 | $52.82 | $52.58 | $52.66 | $51.20 | 8,318 |
2021-08-06 | $53.07 | $53.12 | $52.95 | $53.03 | $51.56 | 11,990 |
2021-08-05 | $52.93 | $53.09 | $52.93 | $53.08 | $51.60 | 59,004 |
2021-08-04 | $52.77 | $52.82 | $52.59 | $52.65 | $51.19 | 28,291 |
2021-08-03 | $52.79 | $52.94 | $52.67 | $52.92 | $51.45 | 19,633 |
2021-08-02 | $52.87 | $53.03 | $52.73 | $52.75 | $51.28 | 10,188 |
2021-07-30 | $52.95 | $53.11 | $52.63 | $52.64 | $51.18 | 4,965 |
2021-07-29 | $53.19 | $53.26 | $53.09 | $53.16 | $51.68 | 12,793 |
2021-07-28 | $52.85 | $53.03 | $52.68 | $52.98 | $51.51 | 9,909 |
2021-07-27 | $52.46 | $52.81 | $52.36 | $52.74 | $51.27 | 11,519 |
2021-07-26 | $52.34 | $52.69 | $52.34 | $52.63 | $51.17 | 24,354 |
2021-07-23 | $52.25 | $52.49 | $52.20 | $52.43 | $50.97 | 12,530 |
2021-07-22 | $52.18 | $52.18 | $51.99 | $52.05 | $50.60 | 11,062 |
2021-07-21 | $51.90 | $52.12 | $51.80 | $51.98 | $50.54 | 12,729 |
2021-07-20 | $51.31 | $51.80 | $51.31 | $51.68 | $50.24 | 68,649 |
2021-07-19 | $51.88 | $52.00 | $51.21 | $51.54 | $50.11 | 31,417 |
2021-07-16 | $52.95 | $53.03 | $52.72 | $52.77 | $51.30 | 35,389 |
2021-07-15 | $52.48 | $52.68 | $52.48 | $52.67 | $51.21 | 4,945 |
2021-07-14 | $53.07 | $53.07 | $52.79 | $52.81 | $51.34 | 48,326 |
2021-07-13 | $53.22 | $53.22 | $52.87 | $52.90 | $51.43 | 8,172 |
2021-07-12 | $53.27 | $53.44 | $53.20 | $53.33 | $51.85 | 145,908 |
2021-07-09 | $53.27 | $53.48 | $53.20 | $53.48 | $51.99 | 7,913 |
2021-07-08 | $52.70 | $53.13 | $52.70 | $52.98 | $51.51 | 55,896 |
2021-07-07 | $53.31 | $53.52 | $53.29 | $53.48 | $51.99 | 25,903 |
2021-07-06 | $53.36 | $53.36 | $52.88 | $53.20 | $51.72 | 20,849 |
2021-07-02 | $52.68 | $52.93 | $52.55 | $52.89 | $51.42 | 21,705 |
2021-07-01 | $52.40 | $52.61 | $52.36 | $52.57 | $51.11 | 12,174 |
2021-06-30 | $52.08 | $52.26 | $52.08 | $52.21 | $50.76 | 9,769 |
2021-06-29 | $52.71 | $52.75 | $52.38 | $52.42 | $50.96 | 10,971 |
2021-06-28 | $53.15 | $53.15 | $52.89 | $52.90 | $51.43 | 17,780 |
2021-06-25 | $53.29 | $53.44 | $53.23 | $53.42 | $51.94 | 14,675 |
2021-06-24 | $53.18 | $53.26 | $53.06 | $53.25 | $51.77 | 18,345 |
2021-06-23 | $53.17 | $53.17 | $52.89 | $52.90 | $51.43 | 54,667 |
2021-06-22 | $53.36 | $53.43 | $53.21 | $53.31 | $51.83 | 14,422 |
2021-06-21 | $53.09 | $53.67 | $53.08 | $53.63 | $52.14 | 13,138 |
2021-06-18 | $53.33 | $53.36 | $52.92 | $52.92 | $51.45 | 12,207 |
2021-06-17 | $54.25 | $54.28 | $53.89 | $54.07 | $52.57 | 12,022 |
2021-06-16 | $54.85 | $55.02 | $54.32 | $54.38 | $52.87 | 22,386 |
2021-06-15 | $54.64 | $54.80 | $54.59 | $54.71 | $53.19 | 17,314 |
2021-06-14 | $54.52 | $54.66 | $54.49 | $54.65 | $53.13 | 14,834 |
2021-06-11 | $54.39 | $54.44 | $54.22 | $54.44 | $52.93 | 8,949 |
2021-06-10 | $54.22 | $54.41 | $54.20 | $54.41 | $52.90 | 40,932 |
2021-06-09 | $54.27 | $54.33 | $54.23 | $54.29 | $52.78 | 71,732 |
2021-06-08 | $54.08 | $54.08 | $53.84 | $53.91 | $52.41 | 13,655 |
2021-06-07 | $53.95 | $54.12 | $53.92 | $54.11 | $52.61 | 12,428 |
2021-06-04 | $53.78 | $53.78 | $53.63 | $53.77 | $52.28 | 31,675 |
2021-06-03 | $53.19 | $53.46 | $53.13 | $53.32 | $51.84 | 23,488 |
2021-06-02 | $53.50 | $53.78 | $53.47 | $53.61 | $52.12 | 14,328 |
2021-06-01 | $53.70 | $53.70 | $53.35 | $53.42 | $51.94 | 16,987 |
2021-05-28 | $53.50 | $53.66 | $53.50 | $53.61 | $51.68 | 17,782 |
2021-05-27 | $53.62 | $53.62 | $53.36 | $53.36 | $51.43 | 41,546 |
2021-05-26 | $53.53 | $53.67 | $53.52 | $53.54 | $51.61 | 13,188 |
2021-05-25 | $54.14 | $54.14 | $53.62 | $53.67 | $51.74 | 17,680 |
2021-05-24 | $54.13 | $54.18 | $54.03 | $54.05 | $52.10 | 9,295 |
2021-05-21 | $54.06 | $54.13 | $53.78 | $53.95 | $52.00 | 24,110 |
2021-05-20 | $53.49 | $54.06 | $53.45 | $53.93 | $51.98 | 50,095 |
2021-05-19 | $53.14 | $53.46 | $52.94 | $53.29 | $51.37 | 24,360 |
2021-05-18 | $53.85 | $53.94 | $53.79 | $53.82 | $51.88 | 62,829 |
2021-05-17 | $53.81 | $53.96 | $53.79 | $53.93 | $51.98 | 29,067 |
2021-05-14 | $53.71 | $54.10 | $53.71 | $54.09 | $52.14 | 54,391 |
2021-05-13 | $52.98 | $53.46 | $52.80 | $53.39 | $51.46 | 23,795 |
2021-05-12 | $53.60 | $53.80 | $53.01 | $53.08 | $51.16 | 27,975 |
2021-05-11 | $53.80 | $54.00 | $53.66 | $53.89 | $51.95 | 49,532 |
2021-05-10 | $54.27 | $54.60 | $54.27 | $54.30 | $52.34 | 11,501 |
2021-05-07 | $53.84 | $54.33 | $53.84 | $54.29 | $52.33 | 32,999 |
2021-05-06 | $53.53 | $53.92 | $53.38 | $53.92 | $51.97 | 12,165 |
2021-05-05 | $53.73 | $53.73 | $53.46 | $53.61 | $51.68 | 90,900 |
2021-05-04 | $53.45 | $53.65 | $53.25 | $53.41 | $51.48 | 26,128 |
2021-05-03 | $53.63 | $53.84 | $53.60 | $53.66 | $51.72 | 33,312 |
2021-04-30 | $53.24 | $53.41 | $53.11 | $53.24 | $51.32 | 22,014 |
2021-04-29 | $53.32 | $53.40 | $53.04 | $53.31 | $51.39 | 58,438 |
2021-04-28 | $53.02 | $53.14 | $52.93 | $53.06 | $51.15 | 89,182 |
2021-04-27 | $52.85 | $52.97 | $52.75 | $52.90 | $50.99 | 22,800 |
2021-04-26 | $53.30 | $53.30 | $53.00 | $53.03 | $51.12 | 926,334 |
2021-04-23 | $52.99 | $53.21 | $52.88 | $53.15 | $51.23 | 22,822 |
2021-04-22 | $53.04 | $53.21 | $52.84 | $52.88 | $50.97 | 19,577 |
2021-04-21 | $52.69 | $53.07 | $52.69 | $53.07 | $51.16 | 11,308 |
2021-04-20 | $52.93 | $52.97 | $52.77 | $52.89 | $50.98 | 24,161 |
2021-04-19 | $53.33 | $53.49 | $53.15 | $53.24 | $51.32 | 18,096 |
2021-04-16 | $53.19 | $53.32 | $53.09 | $53.25 | $51.32 | 57,056 |
2021-04-15 | $52.89 | $53.06 | $52.74 | $53.06 | $51.14 | 28,199 |
2021-04-14 | $52.61 | $52.86 | $52.61 | $52.70 | $50.80 | 19,630 |
2021-04-13 | $52.16 | $52.63 | $52.03 | $52.58 | $50.68 | 27,280 |
2021-04-12 | $52.30 | $52.42 | $52.21 | $52.27 | $50.38 | 23,907 |
2021-04-09 | $52.48 | $52.48 | $52.34 | $52.47 | $50.58 | 35,118 |
2021-04-08 | $52.61 | $52.62 | $52.46 | $52.59 | $50.69 | 25,733 |
2021-04-07 | $52.26 | $52.40 | $52.26 | $52.31 | $50.42 | 55,031 |
2021-04-06 | $52.11 | $52.27 | $52.11 | $52.27 | $50.38 | 23,928 |
2021-04-05 | $52.29 | $52.46 | $52.15 | $52.44 | $50.55 | 172,467 |
2021-04-01 | $51.68 | $51.88 | $51.50 | $51.88 | $50.01 | 29,804 |
2021-03-31 | $51.32 | $51.57 | $51.32 | $51.44 | $49.58 | 182,576 |
2021-03-30 | $51.24 | $51.28 | $51.05 | $51.17 | $49.32 | 51,482 |
2021-03-29 | $51.20 | $51.63 | $51.17 | $51.50 | $49.64 | 12,105 |
2021-03-26 | $51.05 | $51.25 | $50.94 | $51.25 | $49.40 | 32,818 |
2021-03-25 | $50.49 | $51.00 | $50.40 | $50.89 | $49.05 | 28,657 |
2021-03-24 | $50.63 | $50.99 | $50.63 | $50.65 | $48.82 | 22,152 |
2021-03-23 | $50.64 | $50.99 | $50.51 | $50.68 | $48.85 | 54,228 |
2021-03-22 | $50.94 | $51.07 | $50.85 | $51.01 | $49.17 | 13,138 |
2021-03-19 | $50.93 | $51.25 | $50.75 | $51.03 | $49.19 | 23,489 |
2021-03-18 | $51.43 | $51.56 | $51.02 | $51.05 | $49.21 | 29,380 |
2021-03-17 | $51.70 | $52.05 | $51.62 | $51.92 | $50.04 | 12,254 |
2021-03-16 | $52.05 | $52.10 | $51.91 | $52.01 | $50.13 | 15,862 |
2021-03-15 | $51.88 | $52.17 | $51.77 | $52.17 | $50.29 | 21,709 |
2021-03-12 | $51.26 | $51.86 | $51.26 | $51.86 | $49.98 | 34,848 |
2021-03-11 | $51.38 | $51.66 | $51.35 | $51.47 | $49.61 | 15,900 |
2021-03-10 | $50.83 | $51.16 | $50.83 | $51.15 | $49.30 | 11,790 |
2021-03-09 | $50.76 | $50.78 | $50.58 | $50.59 | $48.76 | 28,287 |
2021-03-08 | $50.04 | $50.45 | $50.04 | $50.10 | $48.29 | 30,141 |
2021-03-05 | $49.97 | $50.14 | $49.39 | $50.10 | $48.29 | 48,974 |
2021-03-04 | $50.07 | $50.37 | $49.29 | $49.54 | $47.75 | 23,417 |
2021-03-03 | $49.82 | $49.93 | $49.52 | $49.67 | $47.88 | 32,691 |
2021-03-02 | $50.08 | $50.24 | $49.88 | $50.05 | $48.24 | 30,242 |
2021-03-01 | $49.86 | $50.51 | $49.86 | $50.30 | $48.49 | 19,490 |
2021-02-26 | $50.12 | $50.12 | $49.43 | $49.43 | $47.65 | 28,336 |
2021-02-25 | $50.89 | $50.92 | $49.98 | $50.07 | $48.27 | 17,584 |
2021-02-24 | $50.62 | $51.12 | $50.51 | $50.98 | $49.14 | 14,990 |
2021-02-23 | $50.42 | $50.85 | $50.22 | $50.76 | $48.93 | 18,570 |
2021-02-22 | $49.89 | $50.08 | $49.89 | $49.94 | $48.14 | 20,171 |
2021-02-19 | $49.99 | $49.99 | $49.75 | $49.82 | $48.02 | 17,804 |
2021-02-18 | $49.86 | $49.95 | $49.66 | $49.87 | $48.07 | 21,281 |
2021-02-17 | $49.95 | $50.25 | $49.86 | $50.25 | $48.44 | 8,078 |
2021-02-16 | $50.58 | $50.58 | $50.32 | $50.34 | $48.52 | 13,022 |
2021-02-12 | $50.19 | $50.47 | $50.19 | $50.41 | $48.59 | 19,175 |
2021-02-11 | $50.88 | $50.88 | $50.43 | $50.63 | $48.80 | 25,100 |
2021-02-10 | $50.68 | $50.70 | $50.44 | $50.65 | $48.82 | 17,123 |
2021-02-09 | $50.64 | $50.66 | $50.40 | $50.60 | $48.77 | 23,736 |
2021-02-08 | $50.85 | $51.00 | $50.83 | $50.98 | $49.14 | 13,324 |
2021-02-05 | $50.65 | $50.84 | $50.57 | $50.78 | $48.95 | 19,674 |
2021-02-04 | $50.18 | $50.37 | $50.10 | $50.30 | $48.49 | 12,799 |
2021-02-03 | $50.20 | $50.44 | $50.19 | $50.37 | $48.55 | 30,590 |
2021-02-02 | $50.03 | $50.38 | $49.94 | $50.30 | $48.49 | 12,578 |
2021-02-01 | $49.61 | $49.69 | $49.25 | $49.47 | $47.69 | 24,639 |
2021-01-29 | $49.14 | $49.41 | $48.74 | $49.06 | $47.29 | 27,849 |
2021-01-28 | $49.28 | $49.84 | $49.28 | $49.62 | $47.83 | 36,281 |
2021-01-27 | $49.29 | $49.40 | $48.76 | $48.76 | $47.00 | 23,477 |
2021-01-26 | $50.30 | $50.30 | $49.96 | $50.13 | $48.32 | 11,422 |
2021-01-25 | $49.66 | $50.22 | $49.63 | $50.17 | $48.36 | 41,512 |
2021-01-22 | $50.02 | $50.20 | $49.84 | $50.18 | $48.37 | 30,417 |
2021-01-21 | $50.88 | $50.88 | $50.42 | $50.62 | $48.79 | 33,582 |
2021-01-20 | $50.75 | $51.02 | $50.63 | $50.94 | $49.10 | 15,388 |
2021-01-19 | $50.78 | $50.78 | $50.51 | $50.65 | $48.82 | 52,827 |
2021-01-15 | $50.65 | $50.78 | $50.33 | $50.72 | $48.89 | 28,055 |
2021-01-14 | $50.88 | $51.19 | $50.85 | $51.07 | $49.23 | 37,484 |
2021-01-13 | $50.48 | $50.88 | $50.48 | $50.80 | $48.97 | 122,174 |
2021-01-12 | $50.38 | $50.63 | $50.15 | $50.63 | $48.80 | 48,019 |
2021-01-11 | $50.25 | $50.58 | $50.25 | $50.55 | $48.73 | 89,677 |
2021-01-08 | $51.05 | $51.09 | $50.60 | $51.03 | $49.19 | 62,302 |
2021-01-07 | $50.86 | $50.91 | $50.62 | $50.83 | $49.00 | 20,117 |
2021-01-06 | $50.11 | $51.09 | $50.11 | $50.85 | $49.02 | 27,605 |
2021-01-05 | $49.39 | $50.13 | $49.39 | $49.88 | $48.08 | 45,629 |
2021-01-04 | $50.53 | $50.53 | $49.42 | $49.55 | $47.76 | 15,854 |
2020-12-31 | $49.83 | $49.99 | $49.70 | $49.89 | $48.09 | 50,543 |
2020-12-30 | $49.95 | $50.20 | $49.92 | $49.95 | $48.15 | 13,664 |
2020-12-29 | $50.08 | $50.08 | $49.80 | $49.88 | $48.08 | 114,778 |
2020-12-28 | $49.97 | $49.99 | $49.64 | $49.71 | $47.92 | 27,147 |
2020-12-24 | $49.33 | $49.51 | $49.31 | $49.51 | $47.72 | 6,736 |
2020-12-23 | $49.30 | $49.53 | $49.26 | $49.30 | $47.52 | 20,433 |
2020-12-22 | $48.83 | $48.96 | $48.72 | $48.81 | $47.05 | 53,971 |
2020-12-21 | $48.61 | $49.00 | $48.34 | $48.91 | $47.15 | 63,152 |
2020-12-18 | $50.09 | $50.09 | $49.55 | $49.89 | $48.09 | 82,130 |
2020-12-17 | $51.10 | $51.24 | $51.06 | $51.10 | $48.50 | 34,649 |
2020-12-16 | $50.79 | $50.79 | $50.33 | $50.55 | $47.98 | 8,564 |
2020-12-15 | $50.13 | $50.67 | $50.00 | $50.61 | $48.03 | 12,917 |
2020-12-14 | $50.45 | $50.50 | $49.76 | $49.76 | $47.23 | 10,457 |
2020-12-11 | $50.10 | $50.20 | $49.90 | $50.20 | $47.64 | 36,021 |
2020-12-10 | $50.03 | $50.42 | $50.03 | $50.35 | $47.79 | 15,008 |
2020-12-09 | $50.40 | $50.44 | $49.96 | $50.19 | $47.64 | 63,339 |
2020-12-08 | $50.03 | $50.39 | $50.03 | $50.32 | $47.76 | 22,451 |
2020-12-07 | $50.30 | $50.48 | $50.19 | $50.28 | $47.72 | 14,282 |
2020-12-04 | $50.63 | $50.72 | $50.38 | $50.46 | $47.89 | 30,336 |
2020-12-03 | $50.40 | $50.68 | $50.28 | $50.35 | $47.79 | 13,385 |
2020-12-02 | $49.87 | $50.35 | $49.87 | $50.34 | $47.78 | 5,638 |
2020-12-01 | $50.04 | $50.27 | $49.97 | $50.09 | $47.54 | 22,181 |
2020-11-30 | $50.14 | $50.14 | $49.31 | $49.32 | $46.81 | 33,107 |
2020-11-27 | $50.40 | $50.40 | $50.18 | $50.22 | $47.67 | 7,085 |
2020-11-25 | $50.46 | $50.61 | $50.40 | $50.55 | $47.98 | 26,119 |
2020-11-24 | $50.41 | $50.74 | $50.36 | $50.73 | $48.15 | 19,978 |
2020-11-23 | $49.84 | $50.01 | $49.80 | $49.84 | $47.30 | 17,197 |
2020-11-20 | $49.65 | $49.74 | $49.54 | $49.70 | $47.17 | 9,008 |
2020-11-19 | $49.35 | $49.65 | $49.16 | $49.62 | $47.09 | 27,307 |
2020-11-18 | $50.09 | $50.17 | $49.39 | $49.39 | $46.88 | 20,121 |
2020-11-17 | $49.87 | $50.18 | $49.77 | $50.06 | $47.51 | 17,529 |
2020-11-16 | $50.00 | $50.09 | $49.76 | $50.08 | $47.53 | 75,740 |
2020-11-13 | $49.17 | $49.44 | $49.17 | $49.38 | $46.87 | 9,610 |
2020-11-12 | $49.56 | $49.56 | $48.64 | $48.90 | $46.41 | 14,851 |
2020-11-11 | $49.94 | $50.05 | $49.69 | $49.93 | $47.39 | 28,450 |
2020-11-10 | $49.12 | $49.82 | $49.12 | $49.74 | $47.21 | 104,623 |
2020-11-09 | $49.51 | $49.51 | $48.31 | $48.31 | $45.85 | 46,117 |
2020-11-06 | $46.44 | $46.60 | $46.07 | $46.07 | $43.72 | 32,999 |
2020-11-05 | $46.45 | $46.76 | $46.36 | $46.42 | $44.05 | 22,138 |
2020-11-04 | $45.64 | $46.29 | $45.37 | $45.58 | $43.26 | 28,481 |
2020-11-03 | $45.18 | $45.58 | $45.16 | $45.43 | $43.12 | 34,016 |
2020-11-02 | $44.27 | $44.36 | $44.06 | $44.34 | $42.08 | 13,196 |
2020-10-30 | $43.79 | $43.81 | $43.45 | $43.75 | $41.52 | 17,326 |
2020-10-29 | $43.76 | $44.22 | $43.31 | $44.02 | $41.78 | 45,190 |
2020-10-28 | $44.46 | $44.61 | $44.02 | $44.02 | $41.78 | 14,904 |
2020-10-27 | $45.78 | $45.83 | $45.45 | $45.45 | $43.14 | 51,893 |
2020-10-26 | $46.06 | $46.06 | $45.69 | $45.93 | $43.59 | 16,118 |
2020-10-23 | $46.84 | $46.84 | $46.49 | $46.69 | $44.31 | 11,508 |
2020-10-22 | $46.17 | $46.55 | $46.09 | $46.52 | $44.15 | 12,798 |
2020-10-21 | $46.07 | $46.26 | $45.94 | $45.94 | $43.60 | 15,675 |
2020-10-20 | $46.27 | $46.61 | $46.25 | $46.43 | $44.07 | 40,105 |
2020-10-19 | $46.17 | $46.22 | $45.67 | $45.74 | $43.41 | 10,861 |
2020-10-16 | $45.68 | $45.92 | $45.66 | $45.84 | $43.51 | 12,945 |
2020-10-15 | $45.34 | $45.88 | $45.32 | $45.84 | $43.51 | 52,011 |
2020-10-14 | $46.23 | $46.46 | $46.16 | $46.16 | $43.81 | 16,252 |
2020-10-13 | $46.19 | $46.19 | $45.81 | $45.99 | $43.65 | 42,821 |
2020-10-12 | $46.39 | $46.55 | $46.27 | $46.50 | $44.13 | 57,843 |
2020-10-09 | $46.23 | $46.39 | $46.11 | $46.21 | $43.86 | 30,516 |
2020-10-08 | $45.67 | $46.21 | $45.67 | $46.19 | $43.84 | 15,531 |
2020-10-07 | $45.49 | $45.65 | $45.36 | $45.55 | $43.23 | 15,376 |
2020-10-06 | $45.54 | $45.71 | $45.00 | $45.10 | $42.80 | 142,942 |
2020-10-05 | $44.96 | $45.33 | $44.95 | $45.29 | $42.99 | 227,984 |
2020-10-02 | $43.99 | $44.81 | $43.99 | $44.71 | $42.43 | 20,213 |
2020-10-01 | $44.36 | $44.48 | $44.24 | $44.48 | $42.22 | 14,739 |
2020-09-30 | $44.37 | $44.64 | $44.30 | $44.45 | $42.19 | 26,209 |
2020-09-29 | $44.37 | $44.56 | $44.14 | $44.35 | $42.09 | 26,632 |
2020-09-28 | $44.33 | $44.46 | $44.23 | $44.28 | $42.03 | 14,680 |
2020-09-25 | $43.22 | $44.01 | $43.22 | $43.94 | $41.70 | 32,657 |
2020-09-24 | $43.29 | $43.90 | $43.06 | $43.54 | $41.32 | 21,093 |
2020-09-23 | $44.39 | $44.39 | $43.32 | $43.35 | $41.14 | 20,207 |
2020-09-22 | $44.05 | $44.21 | $43.81 | $44.09 | $41.85 | 18,415 |
2020-09-21 | $43.99 | $43.99 | $43.41 | $43.93 | $41.69 | 18,969 |
2020-09-18 | $45.24 | $45.24 | $44.72 | $44.81 | $42.53 | 17,151 |
2020-09-17 | $45.43 | $45.62 | $45.19 | $45.55 | $43.23 | 38,496 |
2020-09-16 | $45.70 | $46.03 | $45.62 | $45.65 | $43.33 | 21,868 |
2020-09-15 | $45.81 | $45.99 | $45.55 | $45.62 | $43.30 | 24,854 |
2020-09-14 | $45.48 | $45.63 | $45.36 | $45.44 | $43.13 | 12,290 |
2020-09-11 | $45.12 | $45.12 | $44.72 | $44.94 | $42.65 | 16,089 |
2020-09-10 | $45.63 | $45.63 | $44.88 | $44.95 | $42.66 | 13,177 |
2020-09-09 | $45.54 | $45.91 | $45.53 | $45.68 | $43.36 | 13,134 |
2020-09-08 | $45.00 | $45.36 | $44.86 | $45.04 | $42.75 | 12,364 |
2020-09-04 | $46.06 | $46.06 | $45.16 | $45.75 | $43.42 | 9,845 |
2020-09-03 | $46.62 | $46.82 | $45.67 | $45.97 | $43.63 | 13,970 |
2020-09-02 | $45.92 | $46.54 | $45.92 | $46.50 | $44.13 | 15,000 |
2020-09-01 | $45.46 | $45.56 | $45.29 | $45.40 | $43.09 | 20,421 |
2020-08-31 | $45.83 | $45.89 | $45.53 | $45.53 | $43.21 | 8,555 |
2020-08-28 | $45.74 | $45.93 | $45.56 | $45.93 | $43.59 | 10,554 |
2020-08-27 | $45.54 | $45.63 | $45.16 | $45.42 | $43.10 | 21,010 |
2020-08-26 | $45.77 | $45.77 | $45.45 | $45.47 | $43.16 | 39,039 |
2020-08-25 | $46.38 | $46.38 | $45.74 | $45.94 | $43.60 | 20,407 |
2020-08-24 | $46.11 | $46.16 | $45.92 | $46.14 | $43.79 | 9,006 |
2020-08-21 | $45.41 | $45.64 | $45.36 | $45.61 | $43.29 | 14,486 |
2020-08-20 | $45.44 | $45.71 | $45.44 | $45.64 | $43.32 | 14,612 |
2020-08-19 | $46.17 | $46.17 | $45.84 | $45.88 | $43.55 | 9,919 |
2020-08-18 | $46.49 | $46.55 | $46.11 | $46.15 | $43.80 | 17,644 |
2020-08-17 | $46.27 | $46.27 | $46.18 | $46.20 | $43.85 | 9,070 |
2020-08-14 | $46.30 | $46.51 | $46.24 | $46.32 | $43.96 | 15,390 |
2020-08-13 | $46.65 | $46.80 | $46.42 | $46.45 | $44.09 | 25,792 |
2020-08-12 | $46.56 | $46.90 | $46.56 | $46.78 | $44.40 | 33,509 |
2020-08-11 | $46.71 | $46.91 | $46.15 | $46.19 | $43.84 | 45,132 |
2020-08-10 | $45.92 | $46.20 | $45.92 | $46.18 | $43.83 | 22,462 |
2020-08-07 | $45.39 | $45.76 | $45.39 | $45.76 | $43.43 | 17,225 |
2020-08-06 | $45.49 | $45.81 | $45.37 | $45.77 | $43.44 | 88,722 |
2020-08-05 | $45.97 | $45.97 | $45.57 | $45.62 | $43.30 | 7,308 |
2020-08-04 | $45.18 | $45.65 | $45.18 | $45.64 | $43.32 | 8,674 |
2020-08-03 | $45.01 | $45.09 | $44.72 | $44.99 | $42.70 | 12,313 |
2020-07-31 | $45.10 | $45.10 | $44.32 | $44.85 | $42.57 | 13,513 |
2020-07-30 | $44.85 | $45.18 | $44.67 | $45.18 | $42.88 | 16,944 |
2020-07-29 | $45.19 | $45.64 | $45.16 | $45.64 | $43.32 | 13,812 |
2020-07-28 | $44.60 | $45.22 | $44.60 | $44.93 | $42.64 | 32,474 |
2020-07-27 | $44.97 | $44.97 | $44.62 | $44.83 | $42.55 | 75,127 |
2020-07-24 | $45.01 | $45.12 | $44.77 | $44.81 | $42.53 | 41,055 |
2020-07-23 | $45.34 | $45.50 | $45.04 | $45.22 | $42.92 | 12,879 |
2020-07-22 | $45.19 | $45.60 | $45.04 | $45.54 | $43.22 | 35,953 |
2020-07-21 | $45.26 | $45.64 | $45.20 | $45.33 | $43.02 | 22,241 |
2020-07-20 | $45.08 | $45.08 | $44.82 | $44.83 | $42.55 | 19,494 |
2020-07-17 | $44.82 | $45.14 | $44.82 | $45.10 | $42.80 | 20,829 |
2020-07-16 | $44.41 | $44.85 | $44.38 | $44.64 | $42.37 | 26,302 |
2020-07-15 | $44.86 | $45.01 | $44.67 | $44.70 | $42.42 | 14,269 |
2020-07-14 | $43.12 | $43.90 | $43.12 | $43.84 | $41.61 | 132,236 |
2020-07-13 | $43.83 | $43.83 | $43.11 | $43.12 | $40.93 | 67,600 |
2020-07-10 | $43.27 | $43.80 | $43.26 | $43.76 | $41.53 | 51,597 |
2020-07-09 | $43.99 | $43.99 | $43.06 | $43.35 | $41.14 | 16,075 |
2020-07-08 | $43.99 | $44.27 | $43.85 | $44.17 | $41.92 | 17,548 |
2020-07-07 | $44.25 | $44.47 | $44.11 | $44.11 | $41.86 | 12,460 |
2020-07-06 | $45.15 | $45.25 | $44.46 | $44.60 | $42.33 | 12,882 |
2020-07-02 | $44.83 | $45.05 | $44.53 | $44.59 | $42.32 | 17,974 |
2020-07-01 | $43.71 | $44.22 | $43.71 | $44.15 | $41.90 | 13,020 |
2020-06-30 | $43.49 | $43.94 | $43.41 | $43.76 | $41.53 | 33,144 |
2020-06-29 | $43.16 | $43.40 | $42.90 | $43.39 | $41.18 | 16,723 |
2020-06-26 | $43.50 | $43.57 | $42.79 | $42.83 | $40.65 | 22,190 |
2020-06-25 | $43.39 | $43.62 | $43.16 | $43.60 | $41.38 | 627,826 |
2020-06-24 | $44.28 | $44.28 | $43.19 | $43.55 | $41.33 | 30,007 |
2020-06-23 | $45.13 | $45.13 | $44.61 | $44.66 | $42.39 | 17,629 |
2020-06-22 | $44.39 | $44.74 | $44.18 | $44.65 | $42.38 | 16,370 |
2020-06-19 | $45.61 | $45.61 | $44.35 | $44.37 | $42.11 | 22,321 |
2020-06-18 | $44.80 | $45.06 | $44.80 | $45.04 | $42.75 | 11,933 |
2020-06-17 | $45.60 | $45.60 | $44.95 | $45.04 | $42.75 | 24,744 |
2020-06-16 | $46.16 | $46.16 | $45.09 | $45.20 | $42.90 | 32,823 |
2020-06-15 | $43.64 | $45.28 | $43.45 | $45.05 | $42.76 | 15,104 |
2020-06-12 | $45.18 | $45.18 | $43.81 | $44.42 | $42.16 | 36,582 |
2020-06-11 | $45.25 | $45.25 | $43.75 | $43.89 | $41.66 | 31,966 |
2020-06-10 | $47.28 | $47.28 | $46.70 | $46.79 | $44.41 | 22,282 |
2020-06-09 | $47.65 | $47.65 | $47.20 | $47.40 | $44.99 | 20,292 |
2020-06-08 | $47.72 | $48.45 | $47.72 | $48.43 | $45.96 | 17,430 |
2020-06-05 | $47.45 | $47.86 | $47.27 | $47.34 | $44.93 | 16,264 |
2020-06-04 | $46.64 | $46.83 | $46.19 | $46.49 | $44.12 | 21,260 |
2020-06-03 | $46.48 | $47.16 | $46.48 | $47.09 | $44.69 | 140,601 |
2020-06-02 | $45.54 | $45.88 | $45.28 | $45.81 | $43.48 | 31,196 |
2020-06-01 | $44.41 | $45.14 | $44.33 | $45.02 | $42.73 | 309,226 |
2020-05-29 | $44.51 | $44.82 | $44.08 | $44.73 | $41.94 | 14,017 |
2020-05-28 | $44.43 | $44.89 | $44.40 | $44.53 | $41.75 | 61,536 |
2020-05-27 | $44.24 | $44.26 | $43.66 | $44.20 | $41.45 | 67,028 |
2020-05-26 | $43.69 | $44.02 | $43.54 | $43.58 | $40.86 | 19,324 |
2020-05-22 | $41.63 | $42.17 | $41.63 | $42.16 | $39.53 | 7,853 |
2020-05-21 | $42.34 | $42.39 | $41.83 | $41.99 | $39.37 | 24,545 |
2020-05-20 | $42.37 | $42.50 | $42.18 | $42.31 | $39.67 | 15,031 |
2020-05-19 | $42.15 | $42.20 | $41.64 | $41.64 | $39.04 | 14,574 |
2020-05-18 | $41.74 | $42.47 | $41.74 | $42.38 | $39.74 | 50,301 |
2020-05-15 | $40.46 | $40.54 | $40.15 | $40.46 | $37.94 | 16,325 |
2020-05-14 | $39.87 | $40.63 | $39.45 | $40.62 | $38.09 | 21,256 |
2020-05-13 | $40.86 | $41.01 | $40.17 | $40.44 | $37.92 | 14,396 |
2020-05-12 | $41.72 | $41.78 | $41.11 | $41.14 | $38.58 | 23,435 |
2020-05-11 | $41.40 | $41.74 | $41.21 | $41.66 | $39.06 | 17,977 |
2020-05-08 | $41.52 | $41.67 | $41.41 | $41.66 | $39.06 | 34,574 |
2020-05-07 | $41.21 | $41.35 | $40.89 | $40.89 | $38.34 | 72,342 |
2020-05-06 | $41.55 | $41.55 | $40.69 | $40.69 | $38.15 | 17,489 |
2020-05-05 | $41.78 | $42.00 | $41.50 | $41.54 | $38.95 | 25,413 |
2020-05-04 | $40.85 | $41.53 | $40.80 | $41.53 | $38.94 | 49,934 |
2020-05-01 | $41.47 | $41.47 | $40.94 | $41.03 | $38.47 | 29,599 |
2020-04-30 | $42.60 | $42.65 | $42.12 | $42.31 | $39.67 | 46,791 |
2020-04-29 | $42.93 | $43.15 | $42.64 | $42.84 | $40.17 | 33,029 |
2020-04-28 | $42.48 | $42.67 | $42.09 | $42.22 | $39.59 | 33,116 |
2020-04-27 | $41.32 | $41.83 | $41.31 | $41.67 | $39.07 | 27,530 |
2020-04-24 | $40.99 | $41.15 | $40.58 | $41.00 | $38.44 | 55,612 |
2020-04-23 | $41.37 | $41.37 | $40.60 | $40.67 | $38.14 | 17,669 |
2020-04-22 | $40.95 | $41.11 | $40.71 | $40.95 | $38.40 | 39,653 |
2020-04-21 | $40.34 | $40.42 | $39.97 | $40.12 | $37.62 | 31,166 |
2020-04-20 | $41.41 | $41.92 | $41.08 | $41.12 | $38.56 | 22,702 |
2020-04-17 | $41.79 | $42.30 | $41.55 | $42.20 | $39.57 | 25,066 |
2020-04-16 | $41.04 | $41.04 | $40.37 | $40.53 | $38.00 | 35,143 |
2020-04-15 | $41.19 | $41.27 | $40.76 | $40.87 | $38.32 | 17,362 |
2020-04-14 | $42.21 | $42.51 | $42.09 | $42.45 | $39.80 | 37,493 |
2020-04-13 | $42.04 | $42.04 | $41.14 | $41.41 | $38.83 | 24,427 |
2020-04-09 | $41.12 | $42.38 | $41.12 | $42.03 | $39.41 | 35,094 |
2020-04-08 | $39.19 | $40.33 | $39.14 | $40.14 | $37.64 | 16,060 |
2020-04-07 | $40.50 | $40.50 | $39.04 | $39.05 | $36.62 | 47,635 |
2020-04-06 | $38.21 | $39.14 | $38.21 | $38.96 | $36.53 | 35,037 |
2020-04-03 | $37.59 | $37.76 | $36.70 | $36.90 | $34.60 | 36,929 |
2020-04-02 | $36.94 | $38.43 | $36.94 | $38.09 | $35.72 | 30,408 |
2020-04-01 | $37.85 | $37.99 | $36.72 | $37.00 | $34.69 | 48,889 |
2020-03-31 | $39.10 | $39.47 | $38.81 | $39.04 | $36.61 | 97,106 |
2020-03-30 | $38.78 | $39.59 | $38.61 | $39.53 | $37.07 | 59,980 |
2020-03-27 | $38.57 | $39.98 | $38.47 | $38.92 | $36.49 | 54,704 |
2020-03-26 | $38.30 | $40.47 | $38.27 | $40.42 | $37.90 | 63,869 |
2020-03-25 | $36.76 | $38.98 | $36.16 | $37.82 | $35.46 | 86,127 |
2020-03-24 | $34.57 | $36.46 | $34.46 | $36.43 | $34.16 | 94,290 |
2020-03-23 | $34.31 | $34.31 | $32.27 | $32.71 | $30.67 | 58,415 |
2020-03-20 | $35.96 | $36.51 | $34.32 | $34.35 | $32.21 | 69,358 |
2020-03-19 | $35.23 | $35.49 | $34.26 | $34.94 | $32.76 | 83,175 |
2020-03-18 | $35.21 | $36.35 | $34.11 | $35.23 | $33.03 | 144,530 |
2020-03-17 | $36.25 | $38.42 | $35.89 | $37.83 | $35.47 | 106,639 |
2020-03-16 | $35.58 | $37.92 | $34.51 | $35.80 | $33.57 | 132,579 |
2020-03-13 | $41.37 | $41.56 | $38.61 | $41.56 | $38.97 | 62,989 |
2020-03-12 | $41.04 | $41.04 | $37.03 | $38.49 | $36.09 | 107,696 |
2020-03-11 | $45.72 | $45.72 | $44.16 | $44.71 | $41.92 | 35,336 |
2020-03-10 | $47.81 | $47.81 | $45.42 | $47.01 | $44.08 | 109,338 |
2020-03-09 | $47.05 | $48.17 | $46.10 | $46.45 | $43.56 | 136,365 |
2020-03-06 | $50.96 | $51.42 | $50.52 | $51.32 | $48.12 | 25,190 |
2020-03-05 | $52.51 | $52.89 | $52.10 | $52.27 | $49.01 | 11,578 |
2020-03-04 | $52.58 | $53.68 | $52.55 | $53.67 | $50.33 | 43,876 |
2020-03-03 | $52.29 | $53.10 | $51.55 | $51.76 | $48.53 | 110,168 |
2020-03-02 | $50.84 | $52.22 | $50.64 | $52.15 | $48.90 | 99,890 |
2020-02-28 | $50.33 | $50.66 | $49.45 | $50.60 | $47.45 | 52,191 |
2020-02-27 | $53.09 | $53.26 | $51.77 | $51.77 | $48.54 | 18,359 |
2020-02-26 | $54.19 | $54.54 | $53.56 | $53.56 | $50.22 | 17,836 |
2020-02-25 | $55.40 | $55.40 | $53.89 | $53.99 | $50.63 | 19,249 |
2020-02-24 | $55.34 | $55.81 | $55.34 | $55.41 | $51.96 | 28,160 |
2020-02-21 | $56.89 | $57.10 | $56.89 | $57.04 | $53.49 | 22,170 |
2020-02-20 | $56.94 | $57.18 | $56.79 | $57.05 | $53.49 | 12,942 |
2020-02-19 | $57.24 | $57.32 | $57.17 | $57.23 | $53.66 | 27,222 |
2020-02-18 | $56.96 | $57.19 | $56.95 | $57.19 | $53.63 | 28,495 |
2020-02-14 | $56.87 | $57.10 | $56.72 | $57.09 | $53.53 | 17,337 |
2020-02-13 | $56.39 | $56.71 | $56.39 | $56.66 | $53.13 | 8,855 |
2020-02-12 | $56.78 | $56.78 | $56.60 | $56.72 | $53.19 | 27,616 |
2020-02-11 | $56.65 | $56.77 | $56.62 | $56.68 | $53.15 | 17,854 |
2020-02-10 | $56.05 | $56.28 | $56.05 | $56.27 | $52.76 | 10,355 |
2020-02-07 | $56.28 | $56.37 | $56.13 | $56.20 | $52.70 | 13,401 |
2020-02-06 | $56.67 | $56.67 | $56.47 | $56.47 | $52.95 | 24,413 |
2020-02-05 | $56.31 | $56.64 | $56.31 | $56.62 | $53.09 | 57,486 |
2020-02-04 | $56.38 | $56.41 | $56.13 | $56.13 | $52.63 | 14,840 |
2020-02-03 | $55.87 | $56.07 | $55.82 | $55.90 | $52.42 | 13,101 |
2020-01-31 | $55.84 | $55.85 | $55.49 | $55.66 | $52.19 | 17,413 |
2020-01-30 | $55.83 | $56.22 | $55.62 | $56.22 | $52.72 | 24,986 |
2020-01-29 | $56.05 | $56.16 | $56.02 | $56.07 | $52.58 | 13,251 |
2020-01-28 | $55.77 | $56.08 | $55.77 | $56.01 | $52.52 | 15,660 |
2020-01-27 | $55.24 | $55.61 | $55.24 | $55.48 | $52.02 | 17,629 |
2020-01-24 | $56.29 | $56.34 | $56.05 | $56.20 | $52.70 | 15,299 |
2020-01-23 | $55.86 | $56.30 | $55.86 | $56.23 | $52.73 | 9,130 |
2020-01-22 | $56.18 | $56.30 | $56.10 | $56.11 | $52.61 | 20,481 |
2020-01-21 | $55.92 | $56.09 | $55.92 | $55.99 | $52.50 | 24,040 |
2020-01-17 | $56.24 | $56.38 | $56.10 | $56.38 | $52.87 | 11,876 |
2020-01-16 | $56.00 | $56.28 | $55.98 | $56.28 | $52.77 | 28,413 |
2020-01-15 | $55.55 | $55.89 | $55.55 | $55.85 | $52.37 | 8,475 |
2020-01-14 | $55.36 | $55.51 | $55.35 | $55.50 | $52.04 | 8,469 |
2020-01-13 | $55.04 | $55.36 | $55.04 | $55.33 | $51.88 | 15,119 |
2020-01-10 | $55.01 | $55.18 | $54.94 | $55.04 | $51.61 | 12,960 |
2020-01-09 | $54.76 | $54.89 | $54.63 | $54.89 | $51.47 | 10,910 |
2020-01-08 | $54.71 | $54.91 | $54.65 | $54.78 | $51.37 | 7,936 |
2020-01-07 | $54.54 | $54.58 | $54.44 | $54.50 | $51.10 | 9,058 |
2020-01-06 | $54.58 | $54.72 | $54.51 | $54.69 | $51.28 | 8,359 |
2020-01-03 | $54.63 | $54.71 | $54.53 | $54.55 | $51.15 | 93,207 |
2020-01-02 | $55.12 | $55.12 | $54.60 | $54.80 | $51.38 | 13,593 |
2019-12-31 | $54.82 | $55.04 | $54.64 | $55.04 | $51.61 | 12,118 |
2019-12-30 | $55.19 | $55.19 | $54.78 | $54.78 | $51.37 | 12,522 |
2019-12-27 | $55.20 | $55.20 | $55.07 | $55.17 | $51.73 | 11,421 |
2019-12-26 | $54.92 | $55.05 | $54.89 | $55.03 | $51.60 | 9,976 |
2019-12-24 | $54.81 | $54.91 | $54.70 | $54.88 | $51.46 | 12,514 |
2019-12-23 | $54.83 | $54.94 | $54.70 | $54.78 | $51.37 | 181,127 |
2019-12-20 | $54.83 | $54.93 | $54.73 | $54.89 | $51.47 | 14,565 |
2019-12-19 | $55.63 | $55.68 | $55.48 | $55.66 | $51.26 | 12,338 |
2019-12-18 | $55.42 | $55.63 | $55.42 | $55.63 | $51.24 | 12,575 |
2019-12-17 | $55.47 | $55.66 | $55.43 | $55.50 | $51.12 | 15,466 |
2019-12-16 | $55.18 | $55.38 | $55.14 | $55.33 | $50.96 | 15,252 |
2019-12-13 | $54.59 | $54.83 | $54.53 | $54.80 | $50.47 | 19,656 |
2019-12-12 | $54.66 | $54.66 | $54.37 | $54.53 | $50.22 | 13,089 |
2019-12-11 | $54.21 | $54.50 | $54.21 | $54.50 | $50.19 | 10,526 |
2019-12-10 | $53.86 | $54.03 | $53.80 | $53.93 | $49.67 | 16,581 |
2019-12-09 | $53.71 | $53.87 | $53.71 | $53.78 | $49.53 | 13,377 |
2019-12-06 | $53.92 | $53.95 | $53.83 | $53.86 | $49.61 | 35,060 |
2019-12-05 | $53.60 | $53.66 | $53.48 | $53.66 | $49.42 | 5,866 |
2019-12-04 | $53.47 | $53.61 | $53.44 | $53.60 | $49.37 | 291,831 |
2019-12-03 | $53.00 | $53.26 | $52.99 | $53.19 | $48.99 | 23,760 |
2019-12-02 | $53.52 | $53.52 | $53.18 | $53.18 | $48.98 | 8,544 |
2019-11-29 | $53.76 | $53.85 | $53.64 | $53.67 | $49.43 | 6,139 |
2019-11-27 | $54.01 | $54.07 | $53.88 | $54.05 | $49.78 | 10,099 |
2019-11-26 | $54.06 | $54.06 | $53.91 | $54.02 | $49.75 | 11,338 |
2019-11-25 | $53.87 | $53.92 | $53.79 | $53.83 | $49.58 | 9,669 |
2019-11-22 | $53.88 | $53.88 | $53.68 | $53.81 | $49.56 | 17,132 |
2019-11-21 | $53.89 | $53.90 | $53.74 | $53.90 | $49.64 | 12,145 |
2019-11-20 | $53.84 | $54.06 | $53.83 | $54.01 | $49.74 | 7,127 |
2019-11-19 | $54.26 | $54.26 | $54.06 | $54.10 | $49.83 | 16,842 |
2019-11-18 | $54.02 | $54.27 | $54.02 | $54.15 | $49.87 | 31,893 |
2019-11-15 | $53.81 | $54.04 | $53.78 | $54.04 | $49.77 | 7,093 |
2019-11-14 | $53.55 | $53.62 | $53.53 | $53.62 | $49.38 | 11,181 |
2019-11-13 | $53.39 | $53.65 | $53.36 | $53.63 | $49.39 | 11,375 |
2019-11-12 | $53.35 | $53.46 | $53.34 | $53.46 | $49.24 | 12,633 |
2019-11-11 | $53.33 | $53.50 | $53.33 | $53.42 | $49.20 | 9,014 |
2019-11-08 | $53.37 | $53.58 | $53.37 | $53.58 | $49.35 | 9,441 |
2019-11-07 | $53.93 | $53.93 | $53.51 | $53.54 | $49.31 | 48,113 |
2019-11-06 | $53.89 | $53.97 | $53.82 | $53.86 | $49.61 | 11,237 |
2019-11-05 | $54.34 | $54.35 | $53.94 | $54.01 | $49.74 | 10,538 |
2019-11-04 | $54.80 | $54.80 | $54.32 | $54.38 | $50.08 | 161,226 |
2019-11-01 | $54.68 | $54.70 | $54.56 | $54.70 | $50.38 | 9,013 |
2019-10-31 | $53.97 | $54.16 | $53.95 | $54.16 | $49.88 | 17,909 |
2019-10-30 | $53.73 | $53.98 | $53.68 | $53.94 | $49.68 | 14,250 |
2019-10-29 | $53.64 | $53.92 | $53.64 | $53.88 | $49.62 | 9,489 |
2019-10-28 | $54.08 | $54.08 | $53.81 | $53.81 | $49.56 | 5,874 |
2019-10-25 | $54.02 | $54.03 | $53.88 | $53.91 | $49.65 | 16,893 |
2019-10-24 | $54.25 | $54.25 | $54.09 | $54.21 | $49.93 | 21,436 |
2019-10-23 | $54.01 | $54.10 | $53.97 | $54.10 | $49.83 | 14,645 |
2019-10-22 | $53.89 | $54.19 | $53.85 | $53.85 | $49.60 | 35,633 |
2019-10-21 | $53.86 | $53.90 | $53.71 | $53.90 | $49.64 | 6,131 |
2019-10-18 | $53.57 | $53.79 | $53.55 | $53.73 | $49.49 | 20,959 |
2019-10-17 | $53.65 | $53.71 | $53.56 | $53.69 | $49.45 | 5,087 |
2019-10-16 | $53.32 | $53.47 | $53.32 | $53.39 | $49.17 | 6,293 |
2019-10-15 | $53.39 | $53.59 | $53.38 | $53.44 | $49.22 | 15,715 |
2019-10-14 | $53.37 | $53.37 | $53.19 | $53.20 | $49.00 | 13,367 |
2019-10-11 | $53.80 | $53.80 | $53.46 | $53.46 | $49.24 | 9,471 |
2019-10-10 | $52.97 | $53.25 | $52.97 | $53.20 | $49.00 | 17,582 |
2019-10-09 | $53.04 | $53.17 | $52.98 | $53.00 | $48.81 | 19,193 |
2019-10-08 | $52.72 | $52.86 | $52.56 | $52.56 | $48.41 | 4,894 |
2019-10-07 | $53.15 | $53.20 | $53.01 | $53.01 | $48.82 | 11,451 |
2019-10-04 | $52.77 | $53.17 | $52.77 | $53.17 | $48.97 | 22,923 |
2019-10-03 | $52.30 | $52.63 | $52.22 | $52.58 | $48.43 | 13,693 |
2019-10-02 | $52.76 | $52.76 | $52.23 | $52.31 | $48.18 | 10,290 |
2019-10-01 | $53.26 | $53.26 | $53.07 | $53.14 | $48.94 | 13,485 |
2019-09-30 | $53.42 | $53.48 | $53.36 | $53.40 | $49.18 | 25,585 |
2019-09-27 | $53.33 | $53.45 | $53.10 | $53.20 | $49.00 | 9,895 |
2019-09-26 | $53.32 | $53.42 | $53.17 | $53.32 | $49.11 | 17,535 |
2019-09-25 | $53.24 | $53.33 | $52.96 | $53.23 | $49.02 | 39,998 |
2019-09-24 | $53.26 | $53.44 | $53.14 | $53.17 | $48.97 | 12,346 |
2019-09-23 | $52.99 | $53.12 | $52.99 | $53.10 | $48.91 | 17,310 |
2019-09-20 | $53.21 | $53.27 | $53.09 | $53.16 | $48.96 | 11,175 |
2019-09-19 | $53.18 | $53.24 | $53.05 | $53.07 | $48.88 | 8,334 |
2019-09-18 | $52.82 | $53.04 | $52.64 | $52.98 | $48.79 | 14,883 |
2019-09-17 | $52.38 | $52.79 | $52.38 | $52.74 | $48.57 | 13,045 |
2019-09-16 | $52.37 | $52.43 | $52.25 | $52.29 | $48.16 | 5,148 |
2019-09-13 | $52.94 | $52.94 | $52.69 | $52.74 | $48.57 | 6,864 |
2019-09-12 | $52.89 | $53.07 | $52.89 | $53.01 | $48.82 | 7,670 |
2019-09-11 | $52.72 | $52.84 | $52.68 | $52.80 | $48.63 | 11,800 |
2019-09-10 | $52.53 | $52.79 | $52.53 | $52.79 | $48.62 | 11,359 |
2019-09-09 | $53.02 | $53.02 | $52.75 | $52.81 | $48.64 | 7,632 |
2019-09-06 | $53.18 | $53.20 | $53.01 | $53.01 | $48.82 | 127,000 |
2019-09-05 | $53.16 | $53.16 | $52.96 | $52.97 | $48.79 | 29,098 |
2019-09-04 | $53.02 | $53.10 | $52.92 | $53.08 | $48.89 | 16,689 |
2019-09-03 | $51.93 | $52.52 | $51.93 | $52.52 | $48.37 | 12,700 |
2019-08-30 | $52.38 | $52.38 | $52.09 | $52.29 | $48.16 | 36,361 |
2019-08-29 | $52.21 | $52.30 | $52.00 | $52.25 | $48.12 | 21,057 |
2019-08-28 | $51.67 | $51.87 | $51.67 | $51.80 | $47.71 | 9,569 |
2019-08-27 | $52.00 | $52.04 | $51.78 | $51.81 | $47.72 | 10,198 |
2019-08-26 | $51.60 | $51.69 | $51.46 | $51.69 | $47.61 | 24,561 |
2019-08-23 | $51.71 | $51.88 | $51.13 | $51.21 | $47.16 | 11,098 |
2019-08-22 | $52.09 | $52.09 | $51.84 | $51.92 | $47.82 | 7,269 |
2019-08-21 | $52.17 | $52.21 | $52.05 | $52.20 | $48.08 | 11,345 |
2019-08-20 | $51.85 | $51.88 | $51.70 | $51.76 | $47.67 | 8,037 |
2019-08-19 | $51.99 | $52.09 | $51.87 | $51.96 | $47.86 | 11,163 |
2019-08-16 | $51.44 | $51.57 | $51.39 | $51.56 | $47.49 | 5,589 |
2019-08-15 | $50.86 | $51.09 | $50.73 | $51.05 | $47.02 | 14,308 |
2019-08-14 | $51.16 | $51.31 | $50.80 | $50.80 | $46.79 | 8,524 |
2019-08-13 | $51.55 | $52.07 | $51.55 | $51.89 | $47.79 | 10,257 |
2019-08-12 | $51.71 | $51.84 | $51.59 | $51.74 | $47.65 | 340,500 |
2019-08-09 | $51.95 | $52.17 | $51.90 | $52.06 | $47.95 | 35,749 |
2019-08-08 | $51.69 | $52.10 | $51.62 | $52.02 | $47.91 | 16,437 |
2019-08-07 | $51.14 | $51.63 | $50.85 | $51.60 | $47.52 | 55,369 |
2019-08-06 | $51.18 | $51.29 | $50.88 | $51.23 | $47.18 | 20,427 |
2019-08-05 | $51.53 | $51.54 | $50.84 | $51.06 | $47.03 | 129,915 |
2019-08-02 | $52.24 | $52.25 | $52.05 | $52.05 | $47.94 | 11,028 |
2019-08-01 | $51.93 | $52.53 | $51.93 | $52.08 | $47.97 | 5,886 |
2019-07-31 | $52.22 | $52.33 | $51.72 | $51.86 | $47.76 | 12,960 |
2019-07-30 | $52.37 | $52.49 | $52.21 | $52.26 | $48.13 | 39,555 |
2019-07-29 | $52.63 | $52.69 | $52.54 | $52.66 | $48.50 | 30,204 |
2019-07-26 | $52.64 | $52.64 | $52.52 | $52.55 | $48.40 | 5,243 |
2019-07-25 | $53.00 | $53.00 | $52.57 | $52.62 | $48.46 | 5,415 |
2019-07-24 | $52.99 | $53.09 | $52.95 | $53.09 | $48.90 | 18,175 |
2019-07-23 | $53.28 | $53.28 | $52.99 | $53.07 | $48.88 | 22,307 |
2019-07-22 | $53.22 | $53.32 | $53.15 | $53.28 | $49.07 | 13,719 |
2019-07-19 | $53.59 | $53.66 | $53.31 | $53.31 | $49.10 | 3,052 |
2019-07-18 | $53.39 | $53.76 | $53.37 | $53.74 | $49.49 | 5,958 |
2019-07-17 | $53.53 | $53.62 | $53.47 | $53.47 | $49.25 | 16,862 |
2019-07-16 | $53.62 | $53.62 | $53.31 | $53.40 | $49.18 | 7,817 |
2019-07-15 | $53.83 | $53.83 | $53.72 | $53.80 | $49.55 | 11,627 |
2019-07-12 | $53.80 | $53.81 | $53.64 | $53.70 | $49.46 | 11,456 |
2019-07-11 | $53.92 | $53.92 | $53.69 | $53.92 | $49.66 | 19,983 |
2019-07-10 | $53.68 | $53.83 | $53.61 | $53.78 | $49.53 | 45,189 |
2019-07-09 | $53.30 | $53.46 | $53.25 | $53.46 | $49.24 | 9,787 |
2019-07-08 | $53.34 | $53.45 | $53.34 | $53.42 | $49.20 | 8,010 |
2019-07-05 | $53.41 | $53.61 | $53.22 | $53.57 | $49.34 | 13,782 |
2019-07-03 | $53.70 | $53.95 | $53.70 | $53.90 | $49.64 | 2,814 |
2019-07-02 | $53.12 | $53.35 | $53.12 | $53.31 | $49.10 | 9,132 |
2019-07-01 | $53.23 | $53.23 | $52.73 | $52.93 | $48.75 | 27,036 |
2019-06-28 | $52.96 | $53.13 | $52.96 | $53.13 | $48.93 | 5,293 |
2019-06-27 | $52.78 | $52.83 | $52.71 | $52.82 | $48.65 | 8,154 |
2019-06-26 | $53.12 | $53.12 | $52.82 | $52.82 | $48.65 | 15,729 |
2019-06-25 | $53.59 | $53.59 | $53.17 | $53.21 | $49.01 | 50,110 |
2019-06-24 | $53.67 | $53.73 | $53.61 | $53.63 | $49.39 | 7,124 |
2019-06-21 | $53.31 | $53.57 | $53.28 | $53.53 | $49.30 | 13,685 |
2019-06-20 | $53.70 | $53.74 | $53.42 | $53.61 | $49.37 | 14,893 |
2019-06-19 | $52.78 | $53.15 | $52.77 | $53.11 | $48.91 | 16,613 |
2019-06-18 | $52.68 | $52.69 | $52.53 | $52.64 | $48.48 | 12,148 |
2019-06-17 | $52.14 | $52.21 | $52.09 | $52.14 | $48.02 | 4,107 |
2019-06-14 | $52.14 | $52.26 | $52.11 | $52.20 | $48.08 | 7,140 |
2019-06-13 | $52.34 | $52.36 | $52.20 | $52.28 | $48.15 | 7,015 |
2019-06-12 | $52.29 | $52.37 | $52.10 | $52.17 | $48.05 | 8,548 |
2019-06-11 | $52.43 | $52.43 | $52.00 | $52.10 | $47.98 | 23,523 |
2019-06-10 | $52.35 | $52.35 | $52.07 | $52.11 | $48.00 | 5,153 |
2019-06-07 | $52.35 | $52.67 | $52.30 | $52.30 | $48.17 | 9,830 |
2019-06-06 | $51.80 | $52.01 | $51.76 | $51.97 | $47.86 | 14,951 |
2019-06-05 | $51.42 | $51.68 | $51.37 | $51.67 | $47.59 | 58,059 |
2019-06-04 | $50.97 | $51.15 | $50.70 | $51.15 | $47.11 | 11,624 |
2019-06-03 | $50.77 | $50.83 | $50.52 | $50.81 | $46.80 | 29,403 |
2019-05-31 | $51.00 | $51.39 | $50.98 | $51.39 | $46.53 | 10,743 |
2019-05-30 | $51.31 | $51.35 | $51.19 | $51.28 | $46.43 | 14,310 |
2019-05-29 | $51.37 | $51.49 | $51.11 | $51.21 | $46.37 | 17,747 |
2019-05-28 | $52.21 | $52.21 | $51.63 | $51.67 | $46.79 | 7,998 |
2019-05-24 | $52.09 | $52.14 | $52.01 | $52.05 | $47.13 | 8,838 |
2019-05-23 | $51.46 | $51.72 | $51.46 | $51.72 | $46.83 | 9,016 |
2019-05-22 | $51.71 | $51.93 | $51.69 | $51.93 | $47.02 | 26,098 |
2019-05-21 | $51.76 | $51.93 | $51.76 | $51.81 | $46.91 | 17,067 |
2019-05-20 | $51.55 | $51.63 | $51.53 | $51.56 | $46.69 | 5,968 |
2019-05-17 | $51.40 | $51.86 | $51.40 | $51.63 | $46.75 | 14,157 |
2019-05-16 | $51.58 | $51.85 | $51.58 | $51.66 | $46.78 | 9,353 |
2019-05-15 | $51.13 | $51.62 | $51.13 | $51.51 | $46.64 | 8,014 |
2019-05-14 | $51.43 | $51.63 | $51.43 | $51.44 | $46.58 | 10,744 |
2019-05-13 | $50.97 | $51.38 | $50.97 | $51.31 | $46.46 | 17,764 |
2019-05-10 | $51.07 | $51.61 | $50.89 | $51.53 | $46.66 | 13,274 |
2019-05-09 | $50.74 | $51.09 | $50.70 | $50.98 | $46.16 | 20,503 |
2019-05-08 | $51.22 | $51.22 | $51.04 | $51.04 | $46.21 | 5,528 |
2019-05-07 | $51.25 | $51.36 | $51.13 | $51.24 | $46.40 | 5,742 |
2019-05-06 | $51.22 | $51.64 | $51.22 | $51.60 | $46.72 | 35,984 |
2019-05-03 | $51.72 | $51.98 | $51.72 | $51.98 | $47.07 | 24,578 |
2019-05-02 | $51.73 | $51.73 | $51.48 | $51.59 | $46.71 | 10,707 |
2019-05-01 | $52.19 | $52.19 | $51.80 | $51.80 | $46.90 | 10,514 |
2019-04-30 | $51.87 | $52.17 | $51.82 | $52.17 | $47.24 | 12,872 |
2019-04-29 | $51.88 | $51.88 | $51.66 | $51.74 | $46.85 | 48,966 |
2019-04-26 | $51.89 | $52.00 | $51.84 | $51.96 | $47.05 | 36,488 |
2019-04-25 | $51.55 | $51.87 | $51.55 | $51.83 | $46.93 | 33,273 |
2019-04-24 | $51.63 | $51.75 | $51.49 | $51.68 | $46.79 | 16,297 |
2019-04-23 | $51.58 | $51.65 | $51.51 | $51.64 | $46.76 | 20,023 |
2019-04-22 | $51.32 | $51.59 | $51.32 | $51.55 | $46.68 | 9,329 |
2019-04-18 | $51.57 | $51.60 | $51.46 | $51.53 | $46.66 | 12,540 |
2019-04-17 | $51.56 | $51.67 | $51.51 | $51.63 | $46.75 | 27,271 |
2019-04-16 | $51.82 | $51.82 | $51.54 | $51.54 | $46.67 | 7,112 |
2019-04-15 | $52.04 | $52.04 | $51.86 | $51.96 | $47.05 | 19,181 |
2019-04-12 | $51.88 | $52.00 | $51.88 | $51.98 | $47.07 | 5,632 |
2019-04-11 | $51.72 | $51.88 | $51.72 | $51.88 | $46.98 | 15,994 |
2019-04-10 | $51.72 | $51.88 | $51.71 | $51.71 | $46.82 | 22,214 |
2019-04-09 | $51.60 | $51.64 | $51.48 | $51.55 | $46.68 | 67,720 |
2019-04-08 | $51.78 | $51.78 | $51.61 | $51.75 | $46.86 | 11,816 |
2019-04-05 | $51.49 | $51.81 | $51.49 | $51.80 | $46.90 | 13,456 |
2019-04-04 | $51.56 | $51.56 | $51.36 | $51.51 | $46.64 | 7,130 |
2019-04-03 | $51.53 | $51.77 | $51.46 | $51.66 | $46.78 | 25,699 |
2019-04-02 | $51.50 | $51.62 | $51.41 | $51.62 | $46.74 | 15,152 |
2019-04-01 | $51.25 | $51.57 | $51.25 | $51.57 | $46.69 | 12,731 |
2019-03-29 | $51.40 | $51.48 | $51.26 | $51.44 | $46.58 | 17,329 |
2019-03-28 | $51.33 | $51.33 | $50.99 | $51.08 | $46.25 | 11,853 |
2019-03-27 | $51.50 | $51.51 | $51.15 | $51.33 | $46.48 | 24,406 |
2019-03-26 | $51.55 | $51.59 | $51.36 | $51.50 | $46.63 | 13,379 |
2019-03-25 | $51.11 | $51.20 | $51.01 | $51.20 | $46.36 | 13,904 |
2019-03-22 | $51.14 | $51.31 | $51.04 | $51.04 | $46.21 | 17,372 |
2019-03-21 | $51.21 | $51.56 | $51.21 | $51.53 | $46.66 | 14,457 |
2019-03-20 | $51.18 | $51.54 | $51.11 | $51.43 | $46.57 | 11,388 |
2019-03-19 | $51.64 | $51.64 | $51.21 | $51.28 | $46.43 | 13,281 |
2019-03-18 | $51.27 | $51.39 | $51.19 | $51.39 | $46.53 | 19,617 |
2019-03-15 | $51.15 | $51.21 | $51.07 | $51.12 | $46.29 | 28,650 |
2019-03-14 | $50.81 | $50.87 | $50.70 | $50.83 | $46.02 | 41,753 |
2019-03-13 | $50.77 | $50.86 | $50.73 | $50.86 | $46.05 | 25,309 |
2019-03-12 | $50.62 | $50.76 | $50.62 | $50.68 | $45.89 | 14,333 |
2019-03-11 | $50.22 | $50.62 | $50.22 | $50.60 | $45.82 | 23,413 |
2019-03-08 | $49.93 | $50.22 | $49.90 | $50.21 | $45.46 | 11,701 |
2019-03-07 | $50.20 | $50.23 | $50.00 | $50.08 | $45.35 | 8,889 |
2019-03-06 | $50.25 | $50.31 | $50.11 | $50.21 | $45.46 | 9,136 |
2019-03-05 | $50.15 | $50.23 | $50.02 | $50.22 | $45.47 | 21,430 |
2019-03-04 | $50.13 | $50.21 | $49.84 | $50.21 | $45.46 | 6,026 |
2019-03-01 | $50.36 | $50.36 | $50.11 | $50.31 | $45.55 | 10,267 |
2019-02-28 | $50.24 | $50.33 | $50.21 | $50.25 | $45.50 | 6,421 |
2019-02-27 | $50.16 | $50.28 | $50.11 | $50.20 | $45.45 | 7,049 |
2019-02-26 | $50.27 | $50.40 | $50.23 | $50.34 | $45.58 | 28,720 |
2019-02-25 | $50.45 | $50.45 | $50.13 | $50.27 | $45.52 | 11,006 |
2019-02-22 | $50.24 | $50.40 | $50.13 | $50.36 | $45.60 | 13,502 |
2019-02-21 | $49.93 | $50.05 | $49.92 | $50.05 | $45.32 | 11,018 |
2019-02-20 | $49.83 | $50.09 | $49.77 | $49.93 | $45.21 | 17,975 |
2019-02-19 | $49.27 | $49.82 | $49.27 | $49.74 | $45.04 | 30,207 |
2019-02-15 | $49.40 | $49.43 | $49.27 | $49.42 | $44.75 | 14,451 |
2019-02-14 | $48.87 | $49.19 | $48.87 | $49.05 | $44.41 | 14,659 |
2019-02-13 | $49.08 | $49.14 | $48.96 | $49.00 | $44.37 | 50,522 |
2019-02-12 | $48.91 | $49.07 | $48.91 | $49.01 | $44.38 | 29,805 |
2019-02-11 | $48.83 | $48.83 | $48.65 | $48.81 | $44.20 | 89,713 |
2019-02-08 | $48.80 | $48.88 | $48.60 | $48.88 | $44.26 | 13,772 |
2019-02-07 | $48.81 | $49.03 | $48.66 | $49.03 | $44.39 | 56,624 |
2019-02-06 | $49.18 | $49.22 | $49.05 | $49.08 | $44.44 | 14,685 |
2019-02-05 | $49.20 | $49.33 | $49.12 | $49.33 | $44.67 | 19,991 |
2019-02-04 | $48.86 | $49.08 | $48.66 | $49.06 | $44.42 | 21,036 |
2019-02-01 | $49.05 | $49.08 | $48.90 | $48.96 | $44.33 | 53,370 |
2019-01-31 | $48.78 | $49.13 | $48.76 | $49.11 | $44.47 | 50,590 |
2019-01-30 | $48.34 | $48.80 | $48.30 | $48.70 | $44.10 | 15,949 |
2019-01-29 | $48.25 | $48.44 | $48.25 | $48.34 | $43.77 | 10,018 |
2019-01-28 | $48.01 | $48.14 | $47.93 | $48.08 | $43.53 | 94,534 |
2019-01-25 | $48.25 | $48.35 | $48.19 | $48.21 | $43.65 | 10,598 |
2019-01-24 | $47.91 | $48.08 | $47.84 | $48.06 | $43.52 | 17,930 |
2019-01-23 | $47.90 | $47.93 | $47.68 | $47.86 | $43.34 | 15,541 |
2019-01-22 | $47.60 | $47.68 | $47.35 | $47.41 | $42.93 | 24,038 |
2019-01-18 | $47.88 | $47.88 | $47.67 | $47.80 | $43.28 | 24,173 |
2019-01-17 | $47.34 | $47.71 | $47.31 | $47.54 | $43.05 | 9,711 |
2019-01-16 | $47.28 | $47.36 | $47.25 | $47.36 | $42.88 | 13,013 |
2019-01-15 | $46.84 | $47.18 | $46.80 | $47.14 | $42.68 | 13,090 |
2019-01-14 | $46.83 | $46.86 | $46.68 | $46.82 | $42.39 | 45,674 |
2019-01-11 | $47.11 | $47.28 | $47.01 | $47.23 | $42.76 | 27,006 |
2019-01-10 | $46.85 | $47.43 | $46.85 | $47.39 | $42.91 | 161,416 |
2019-01-09 | $46.90 | $47.00 | $46.85 | $46.94 | $42.50 | 17,990 |
2019-01-08 | $46.52 | $46.79 | $46.50 | $46.77 | $42.35 | 44,509 |
2019-01-07 | $45.97 | $46.34 | $45.97 | $46.18 | $41.81 | 28,424 |
2019-01-04 | $45.41 | $46.16 | $45.41 | $46.16 | $41.80 | 44,109 |
2019-01-03 | $45.10 | $45.33 | $44.97 | $45.15 | $40.88 | 22,562 |
2019-01-02 | $44.72 | $45.23 | $44.62 | $45.22 | $40.94 | 48,784 |
2018-12-31 | $45.21 | $45.26 | $44.95 | $45.13 | $40.86 | 133,656 |
2018-12-28 | $45.23 | $45.44 | $44.99 | $45.21 | $40.94 | 219,253 |
2018-12-27 | $44.35 | $44.99 | $44.07 | $44.93 | $40.68 | 356,059 |
2018-12-26 | $44.11 | $45.11 | $43.66 | $45.05 | $40.79 | 72,286 |
2018-12-24 | $44.86 | $45.11 | $43.84 | $43.84 | $39.70 | 17,060 |
2018-12-21 | $45.47 | $45.89 | $44.98 | $45.10 | $40.84 | 178,981 |
2018-12-20 | $46.56 | $46.79 | $46.03 | $46.34 | $41.22 | 196,730 |
2018-12-19 | $46.77 | $47.21 | $46.36 | $46.50 | $41.37 | 35,058 |
2018-12-18 | $46.93 | $47.01 | $46.46 | $46.61 | $41.46 | 32,737 |
2018-12-17 | $47.54 | $47.57 | $46.68 | $46.78 | $41.62 | 173,734 |
2018-12-14 | $47.47 | $47.69 | $47.47 | $47.54 | $42.29 | 123,773 |
2018-12-13 | $47.60 | $47.93 | $47.60 | $47.84 | $42.56 | 105,913 |
2018-12-12 | $47.75 | $47.85 | $47.56 | $47.56 | $42.31 | 63,150 |
2018-12-11 | $47.39 | $47.40 | $47.06 | $47.17 | $41.96 | 40,611 |
2018-12-10 | $47.12 | $47.12 | $46.49 | $47.06 | $41.86 | 19,397 |
2018-12-07 | $47.50 | $47.71 | $47.23 | $47.23 | $42.02 | 13,418 |
2018-12-06 | $47.16 | $47.54 | $46.62 | $47.54 | $42.29 | 35,287 |
2018-12-04 | $47.82 | $47.93 | $47.25 | $47.30 | $42.08 | 26,704 |
2018-12-03 | $47.78 | $47.78 | $47.55 | $47.75 | $42.48 | 13,799 |
2018-11-30 | $47.21 | $47.44 | $47.14 | $47.43 | $42.19 | 10,698 |
2018-11-29 | $47.21 | $47.55 | $47.18 | $47.38 | $42.15 | 48,988 |
2018-11-28 | $47.10 | $47.49 | $46.90 | $47.49 | $42.25 | 23,015 |
2018-11-27 | $46.83 | $47.15 | $46.83 | $47.14 | $41.94 | 13,105 |
2018-11-26 | $47.04 | $47.15 | $46.87 | $46.94 | $41.76 | 20,757 |
2018-11-23 | $46.53 | $46.60 | $46.45 | $46.45 | $41.32 | 6,315 |
2018-11-21 | $46.94 | $46.94 | $46.68 | $46.68 | $41.53 | 7,956 |
2018-11-20 | $46.82 | $46.94 | $46.56 | $46.56 | $41.42 | 12,839 |
2018-11-19 | $47.06 | $47.18 | $46.97 | $47.18 | $41.97 | 20,152 |
2018-11-16 | $46.91 | $47.27 | $46.91 | $47.19 | $41.98 | 13,963 |
2018-11-15 | $46.57 | $46.91 | $46.46 | $46.79 | $41.62 | 17,466 |
2018-11-14 | $47.12 | $47.12 | $46.71 | $46.83 | $41.66 | 13,979 |
2018-11-13 | $47.06 | $47.13 | $46.81 | $46.87 | $41.70 | 47,298 |
2018-11-12 | $47.03 | $47.14 | $46.79 | $46.79 | $41.62 | 59,668 |
2018-11-09 | $47.40 | $47.52 | $47.27 | $47.41 | $42.18 | 13,419 |
2018-11-08 | $47.88 | $47.97 | $47.54 | $47.60 | $42.35 | 469,486 |
2018-11-07 | $48.06 | $48.18 | $47.80 | $48.18 | $42.86 | 58,438 |
2018-11-06 | $47.30 | $47.53 | $47.25 | $47.53 | $42.28 | 9,898 |
2018-11-05 | $46.89 | $47.29 | $46.89 | $47.23 | $42.02 | 3,478 |
2018-11-02 | $47.29 | $47.29 | $46.54 | $46.83 | $41.66 | 27,165 |
2018-11-01 | $46.85 | $47.11 | $46.84 | $47.11 | $41.91 | 12,878 |
2018-10-31 | $46.79 | $46.79 | $46.47 | $46.58 | $41.44 | 8,380 |
2018-10-30 | $46.39 | $46.58 | $46.20 | $46.53 | $41.39 | 6,357 |
2018-10-29 | $46.71 | $46.77 | $45.90 | $46.30 | $41.19 | 16,779 |
2018-10-26 | $46.44 | $46.72 | $46.20 | $46.60 | $41.46 | 13,278 |
2018-10-25 | $46.76 | $47.02 | $46.75 | $46.78 | $41.62 | 10,222 |
2018-10-24 | $47.14 | $47.16 | $46.74 | $46.78 | $41.62 | 8,386 |
2018-10-23 | $46.95 | $47.30 | $46.80 | $47.09 | $41.89 | 14,515 |
2018-10-22 | $47.37 | $47.44 | $47.35 | $47.36 | $42.13 | 18,258 |
2018-10-19 | $47.72 | $47.80 | $47.62 | $47.76 | $42.49 | 21,282 |
2018-10-18 | $47.42 | $47.48 | $46.94 | $47.11 | $41.91 | 14,334 |
2018-10-17 | $47.53 | $47.53 | $47.28 | $47.44 | $42.20 | 13,399 |
2018-10-16 | $47.37 | $47.81 | $47.30 | $47.78 | $42.51 | 15,716 |
2018-10-15 | $46.82 | $47.15 | $46.82 | $46.92 | $41.74 | 23,742 |
2018-10-12 | $47.18 | $47.18 | $46.53 | $46.94 | $41.76 | 12,489 |
2018-10-11 | $47.42 | $47.42 | $46.71 | $46.78 | $41.62 | 19,398 |
2018-10-10 | $48.16 | $48.18 | $47.40 | $47.40 | $42.17 | 39,781 |
2018-10-09 | $48.09 | $48.38 | $48.09 | $48.38 | $43.04 | 15,292 |
2018-10-08 | $47.92 | $48.29 | $47.92 | $48.20 | $42.88 | 17,864 |
2018-10-05 | $48.16 | $48.30 | $48.10 | $48.30 | $42.97 | 19,965 |
2018-10-04 | $48.04 | $48.09 | $47.82 | $48.09 | $42.78 | 11,821 |
2018-10-03 | $48.83 | $48.85 | $48.40 | $48.40 | $43.06 | 25,545 |
2018-10-02 | $48.43 | $48.69 | $48.43 | $48.62 | $43.25 | 54,244 |
2018-10-01 | $48.62 | $48.69 | $48.55 | $48.69 | $43.31 | 31,479 |
2018-09-28 | $48.28 | $48.57 | $48.28 | $48.41 | $43.07 | 17,403 |
2018-09-27 | $48.27 | $48.48 | $48.26 | $48.26 | $42.93 | 30,407 |
2018-09-26 | $48.60 | $48.61 | $48.28 | $48.35 | $43.01 | 16,628 |
2018-09-25 | $48.84 | $48.84 | $48.51 | $48.58 | $43.22 | 7,748 |
2018-09-24 | $49.20 | $49.20 | $48.82 | $48.82 | $43.43 | 11,194 |
2018-09-21 | $49.11 | $49.21 | $48.94 | $49.05 | $43.63 | 25,935 |
2018-09-20 | $49.04 | $49.05 | $48.81 | $49.05 | $43.63 | 29,381 |
2018-09-19 | $49.11 | $49.11 | $48.74 | $48.76 | $43.38 | 13,047 |
2018-09-18 | $49.27 | $49.32 | $49.18 | $49.32 | $43.88 | 4,615 |
2018-09-17 | $48.94 | $49.20 | $48.94 | $49.05 | $43.63 | 9,953 |
2018-09-14 | $48.97 | $48.97 | $48.65 | $48.71 | $43.33 | 8,440 |
2018-09-13 | $48.94 | $49.13 | $48.94 | $49.09 | $43.67 | 4,750 |
2018-09-12 | $48.80 | $48.94 | $48.79 | $48.94 | $43.54 | 46,644 |
2018-09-11 | $48.41 | $48.81 | $48.41 | $48.81 | $43.42 | 130,643 |
2018-09-10 | $48.84 | $48.84 | $48.64 | $48.64 | $43.27 | 3,791 |
2018-09-07 | $48.53 | $48.58 | $48.42 | $48.56 | $43.20 | 13,514 |
2018-09-06 | $48.90 | $49.22 | $48.87 | $49.00 | $43.59 | 11,233 |
2018-09-05 | $48.70 | $48.97 | $48.65 | $48.96 | $43.55 | 11,697 |
2018-09-04 | $48.74 | $48.90 | $48.70 | $48.83 | $43.44 | 27,850 |
2018-08-31 | $49.15 | $49.26 | $48.87 | $48.96 | $43.55 | 9,199 |
2018-08-30 | $49.38 | $49.47 | $49.28 | $49.38 | $43.93 | 8,897 |
2018-08-29 | $49.46 | $49.72 | $49.46 | $49.72 | $44.23 | 13,731 |
2018-08-28 | $49.75 | $49.75 | $49.43 | $49.43 | $43.97 | 8,600 |
2018-08-27 | $49.67 | $49.76 | $49.58 | $49.69 | $44.20 | 46,549 |
2018-08-24 | $49.42 | $49.50 | $49.28 | $49.50 | $44.04 | 9,897 |
2018-08-23 | $49.34 | $49.45 | $49.21 | $49.21 | $43.78 | 5,039 |
2018-08-22 | $49.59 | $49.60 | $49.48 | $49.53 | $44.06 | 10,027 |
2018-08-21 | $49.70 | $49.73 | $49.49 | $49.49 | $44.03 | 34,130 |
2018-08-20 | $49.40 | $49.45 | $49.27 | $49.32 | $43.88 | 28,633 |
2018-08-17 | $49.15 | $49.29 | $49.15 | $49.19 | $43.76 | 54,970 |
2018-08-16 | $48.88 | $49.11 | $48.85 | $48.98 | $43.57 | 7,138 |
2018-08-15 | $48.99 | $49.05 | $48.90 | $48.92 | $43.52 | 28,044 |
2018-08-14 | $49.46 | $49.56 | $49.43 | $49.49 | $44.03 | 5,863 |
2018-08-13 | $49.58 | $49.65 | $49.42 | $49.53 | $44.06 | 43,974 |
2018-08-10 | $49.66 | $49.84 | $49.61 | $49.65 | $44.17 | 5,144 |
2018-08-09 | $50.19 | $50.28 | $50.06 | $50.13 | $44.60 | 37,568 |
2018-08-08 | $50.19 | $50.19 | $50.06 | $50.11 | $44.58 | 8,751 |
2018-08-07 | $50.48 | $50.48 | $50.30 | $50.30 | $44.75 | 7,849 |
2018-08-06 | $50.01 | $50.20 | $50.01 | $50.05 | $44.52 | 62,749 |
2018-08-03 | $49.38 | $50.16 | $49.38 | $50.16 | $44.62 | 581,744 |
2018-08-02 | $49.38 | $49.76 | $49.38 | $49.76 | $44.27 | 4,950 |
2018-08-01 | $49.79 | $49.79 | $49.43 | $49.68 | $44.20 | 14,226 |
2018-07-31 | $50.14 | $50.20 | $50.14 | $50.14 | $44.60 | 6,805 |
2018-07-30 | $50.05 | $50.07 | $49.94 | $49.94 | $44.43 | 10,315 |
2018-07-27 | $50.32 | $50.35 | $49.97 | $50.01 | $44.49 | 13,109 |
2018-07-26 | $50.05 | $50.19 | $50.05 | $50.08 | $44.55 | 5,776 |
2018-07-25 | $49.87 | $50.24 | $49.87 | $50.24 | $44.69 | 6,988 |
2018-07-24 | $49.87 | $49.93 | $49.70 | $49.93 | $44.42 | 5,159 |
2018-07-23 | $49.90 | $49.90 | $49.73 | $49.80 | $44.30 | 10,344 |
2018-07-20 | $50.14 | $50.14 | $49.94 | $50.03 | $44.51 | 4,099 |
2018-07-19 | $49.47 | $50.04 | $49.47 | $49.94 | $44.43 | 27,350 |
2018-07-18 | $49.73 | $49.83 | $49.56 | $49.75 | $44.26 | 25,604 |
2018-07-17 | $49.78 | $49.94 | $49.78 | $49.83 | $44.33 | 3,629 |
2018-07-16 | $49.98 | $49.98 | $49.82 | $49.92 | $44.41 | 9,548 |
2018-07-13 | $50.05 | $50.06 | $49.93 | $50.02 | $44.50 | 4,518 |
2018-07-12 | $50.01 | $50.06 | $49.83 | $50.05 | $44.52 | 7,547 |
2018-07-11 | $49.68 | $49.87 | $49.60 | $49.71 | $44.22 | 20,279 |
2018-07-10 | $49.81 | $50.11 | $49.81 | $50.04 | $44.52 | 3,104 |
2018-07-09 | $50.52 | $50.52 | $49.86 | $49.86 | $44.36 | 41,719 |
2018-07-06 | $49.92 | $50.44 | $49.92 | $50.44 | $44.87 | 23,423 |
2018-07-05 | $49.82 | $49.85 | $49.68 | $49.76 | $44.27 | 6,844 |
2018-07-03 | $49.45 | $49.64 | $49.40 | $49.46 | $44.00 | 11,373 |
2018-07-02 | $48.93 | $49.15 | $48.82 | $49.15 | $43.72 | 57,310 |
2018-06-29 | $49.13 | $49.43 | $49.10 | $49.37 | $43.92 | 13,121 |
2018-06-28 | $48.62 | $48.98 | $48.62 | $48.98 | $43.57 | 2,956 |
2018-06-27 | $49.04 | $49.07 | $48.68 | $48.72 | $43.34 | 91,135 |
2018-06-26 | $48.75 | $48.75 | $48.75 | $48.75 | $43.37 | 95,486 |
2018-06-25 | $48.71 | $48.82 | $48.62 | $48.75 | $43.37 | 6,450 |
2018-06-22 | $48.80 | $48.92 | $48.77 | $48.80 | $43.41 | 2,760 |
2018-06-21 | $48.44 | $48.51 | $48.33 | $48.33 | $42.99 | 3,758 |
2018-06-20 | $48.62 | $48.63 | $48.50 | $48.53 | $43.17 | 4,973 |
2018-06-19 | $47.98 | $48.52 | $47.98 | $48.52 | $43.16 | 21,846 |
2018-06-18 | $48.18 | $48.52 | $48.18 | $48.52 | $43.16 | 6,138 |
2018-06-15 | $48.47 | $48.51 | $48.31 | $48.51 | $43.15 | 7,540 |
2018-06-14 | $48.41 | $48.67 | $48.41 | $48.56 | $43.20 | 2,588 |
2018-06-13 | $48.62 | $48.65 | $48.37 | $48.50 | $43.15 | 7,889 |
2018-06-12 | $48.45 | $48.60 | $48.31 | $48.33 | $42.99 | 57,778 |
2018-06-11 | $48.07 | $48.28 | $48.05 | $48.26 | $42.93 | 6,747 |
2018-06-08 | $47.86 | $47.87 | $47.74 | $47.84 | $42.56 | 15,702 |
2018-06-07 | $48.12 | $48.22 | $48.02 | $48.02 | $42.72 | 13,104 |
2018-06-06 | $48.42 | $48.42 | $48.15 | $48.16 | $42.84 | 10,744 |
2018-06-05 | $48.35 | $48.41 | $48.12 | $48.13 | $42.82 | 30,751 |
2018-06-04 | $48.59 | $48.67 | $48.42 | $48.46 | $43.11 | 2,436 |
2018-06-01 | $48.59 | $48.59 | $48.25 | $48.31 | $42.98 | 7,990 |
2018-05-31 | $49.09 | $49.40 | $49.07 | $49.40 | $43.33 | 12,425 |
2018-05-30 | $48.82 | $49.30 | $48.77 | $49.28 | $43.22 | 10,005 |
2018-05-29 | $48.48 | $48.68 | $48.16 | $48.35 | $42.41 | 19,512 |
2018-05-25 | $48.95 | $49.06 | $48.91 | $49.03 | $43.00 | 12,950 |
2018-05-24 | $49.23 | $49.31 | $49.19 | $49.28 | $43.22 | 4,649 |
2018-05-23 | $48.97 | $49.40 | $48.97 | $49.35 | $43.28 | 10,499 |
2018-05-22 | $49.60 | $49.60 | $49.35 | $49.37 | $43.30 | 12,479 |
2018-05-21 | $49.42 | $49.45 | $49.27 | $49.39 | $43.32 | 16,707 |
2018-05-18 | $49.12 | $49.16 | $49.01 | $49.07 | $43.04 | 2,787 |
2018-05-17 | $49.49 | $49.49 | $49.28 | $49.31 | $43.25 | 2,989 |
2018-05-16 | $49.74 | $49.74 | $49.40 | $49.49 | $43.41 | 28,482 |
2018-05-15 | $49.79 | $50.00 | $49.79 | $49.94 | $43.80 | 2,859 |
2018-05-14 | $50.56 | $50.58 | $50.34 | $50.39 | $44.20 | 21,671 |
2018-05-11 | $50.40 | $50.40 | $50.33 | $50.35 | $44.16 | 10,664 |
2018-05-10 | $50.04 | $50.26 | $49.97 | $50.25 | $44.07 | 7,389 |
2018-05-09 | $49.98 | $50.00 | $49.84 | $49.87 | $43.74 | 22,525 |
2018-05-08 | $50.02 | $50.02 | $49.63 | $49.73 | $43.62 | 7,364 |
2018-05-07 | $50.35 | $50.44 | $50.22 | $50.22 | $44.05 | 4,141 |
2018-05-04 | $50.00 | $50.40 | $50.00 | $50.30 | $44.12 | 44,317 |
2018-05-03 | $50.33 | $50.40 | $49.95 | $50.29 | $44.11 | 7,824 |
2018-05-02 | $50.23 | $50.32 | $50.18 | $50.26 | $44.08 | 8,041 |
2018-05-01 | $49.99 | $50.00 | $49.78 | $49.92 | $43.78 | 6,996 |
2018-04-30 | $50.16 | $50.17 | $50.05 | $50.05 | $43.90 | 5,734 |
2018-04-27 | $50.07 | $50.27 | $50.07 | $50.25 | $44.07 | 7,268 |
2018-04-26 | $49.87 | $49.97 | $49.80 | $49.92 | $43.78 | 5,324 |
2018-04-25 | $49.47 | $49.53 | $49.41 | $49.52 | $43.43 | 3,736 |
2018-04-24 | $49.94 | $49.94 | $49.50 | $49.61 | $43.51 | 7,064 |
2018-04-23 | $49.69 | $49.77 | $49.56 | $49.68 | $43.57 | 5,697 |
2018-04-20 | $49.95 | $49.95 | $49.74 | $49.77 | $43.65 | 3,524 |
2018-04-19 | $50.42 | $50.44 | $50.07 | $50.18 | $44.01 | 12,917 |
2018-04-18 | $50.75 | $50.75 | $50.47 | $50.48 | $44.28 | 26,959 |
2018-04-17 | $50.19 | $50.50 | $50.17 | $50.47 | $44.27 | 5,566 |
2018-04-16 | $49.92 | $50.15 | $49.91 | $50.14 | $43.98 | 6,377 |
2018-04-13 | $49.69 | $49.77 | $49.64 | $49.64 | $43.54 | 5,115 |
2018-04-12 | $49.64 | $49.64 | $49.43 | $49.44 | $43.36 | 2,714 |
2018-04-11 | $49.54 | $49.82 | $49.54 | $49.68 | $43.57 | 11,084 |
2018-04-10 | $49.75 | $49.84 | $49.60 | $49.66 | $43.56 | 25,717 |
2018-04-09 | $49.52 | $49.73 | $49.36 | $49.43 | $43.35 | 6,325 |
2018-04-06 | $49.29 | $49.40 | $48.90 | $48.95 | $42.93 | 8,016 |
2018-04-05 | $49.11 | $49.47 | $48.99 | $49.37 | $43.30 | 17,232 |
2018-04-04 | $48.28 | $49.06 | $48.28 | $49.02 | $43.00 | 63,442 |
2018-04-03 | $48.76 | $48.81 | $48.48 | $48.79 | $42.79 | 13,649 |
2018-04-02 | $48.99 | $49.10 | $48.22 | $48.22 | $42.29 | 19,334 |
2018-03-29 | $48.94 | $49.25 | $48.94 | $49.25 | $43.20 | 70,403 |
2018-03-28 | $48.90 | $49.01 | $48.75 | $48.78 | $42.78 | 3,873 |
2018-03-27 | $48.68 | $49.07 | $48.50 | $48.56 | $42.59 | 6,019 |
2018-03-26 | $48.61 | $48.68 | $48.32 | $48.68 | $42.70 | 8,410 |
2018-03-23 | $48.77 | $48.77 | $48.05 | $48.07 | $42.16 | 16,054 |
2018-03-22 | $48.66 | $48.96 | $48.42 | $48.42 | $42.47 | 54,046 |
2018-03-21 | $48.99 | $49.29 | $48.92 | $49.16 | $43.12 | 6,211 |
2018-03-20 | $49.18 | $49.18 | $48.91 | $48.93 | $42.92 | 3,891 |
2018-03-19 | $49.52 | $49.52 | $49.10 | $49.23 | $43.18 | 3,579 |
2018-03-16 | $49.57 | $49.67 | $49.57 | $49.60 | $43.50 | 21,754 |
2018-03-15 | $49.98 | $49.98 | $49.36 | $49.53 | $43.44 | 11,065 |
2018-03-14 | $50.20 | $50.20 | $50.01 | $50.04 | $43.89 | 8,341 |
2018-03-13 | $50.23 | $50.23 | $49.86 | $49.90 | $43.77 | 6,782 |
2018-03-12 | $49.90 | $50.04 | $49.90 | $50.04 | $43.89 | 11,031 |
2018-03-09 | $49.61 | $49.78 | $49.61 | $49.78 | $43.66 | 6,591 |
2018-03-08 | $49.35 | $49.48 | $49.24 | $49.41 | $43.34 | 8,308 |
2018-03-07 | $49.18 | $49.33 | $49.06 | $49.28 | $43.22 | 8,075 |
2018-03-06 | $49.77 | $49.77 | $49.13 | $49.27 | $43.21 | 15,454 |
2018-03-05 | $48.40 | $49.25 | $48.40 | $49.24 | $43.19 | 13,111 |
2018-03-02 | $48.44 | $48.75 | $48.44 | $48.75 | $42.76 | 4,754 |
2018-03-01 | $48.86 | $49.23 | $48.38 | $48.73 | $42.74 | 17,735 |
2018-02-28 | $49.40 | $49.40 | $48.93 | $48.93 | $42.92 | 399,620 |
2018-02-27 | $50.05 | $50.07 | $49.40 | $49.42 | $43.35 | 5,955 |
2018-02-26 | $50.30 | $50.30 | $50.07 | $50.24 | $44.07 | 8,382 |
2018-02-23 | $49.60 | $50.01 | $49.53 | $50.01 | $43.86 | 12,394 |
2018-02-22 | $49.35 | $49.58 | $49.25 | $49.27 | $43.21 | 4,327 |
2018-02-21 | $49.98 | $50.25 | $49.46 | $49.46 | $43.38 | 8,986 |
2018-02-20 | $50.28 | $50.40 | $49.99 | $49.99 | $43.85 | 8,024 |
2018-02-16 | $50.33 | $50.69 | $50.32 | $50.46 | $44.26 | 11,297 |
2018-02-15 | $49.84 | $50.35 | $49.84 | $50.35 | $44.16 | 15,005 |
2018-02-14 | $49.18 | $49.99 | $49.12 | $49.92 | $43.78 | 7,895 |
2018-02-13 | $49.09 | $49.46 | $49.06 | $49.46 | $43.38 | 6,089 |
2018-02-12 | $49.03 | $49.60 | $48.81 | $49.37 | $43.30 | 175,223 |
2018-02-09 | $48.56 | $48.88 | $47.61 | $48.72 | $42.73 | 36,149 |
2018-02-08 | $49.35 | $49.35 | $48.36 | $48.43 | $42.48 | 29,217 |
2018-02-07 | $49.63 | $50.06 | $49.52 | $49.54 | $43.45 | 22,209 |
2018-02-06 | $48.96 | $50.04 | $48.74 | $50.04 | $43.89 | 42,120 |
2018-02-05 | $50.75 | $50.86 | $49.53 | $49.85 | $43.72 | 57,602 |
2018-02-02 | $51.52 | $51.52 | $50.98 | $50.98 | $44.71 | 17,401 |
2018-02-01 | $52.24 | $52.37 | $52.09 | $52.14 | $45.73 | 11,237 |
2018-01-31 | $52.37 | $52.39 | $52.18 | $52.37 | $45.93 | 13,806 |
2018-01-30 | $52.21 | $52.27 | $51.98 | $52.02 | $45.63 | 14,446 |
2018-01-29 | $52.61 | $52.61 | $52.37 | $52.43 | $45.99 | 21,380 |
2018-01-26 | $53.02 | $53.08 | $52.85 | $53.01 | $46.49 | 8,460 |
2018-01-25 | $53.01 | $53.01 | $52.72 | $52.81 | $46.32 | 7,820 |
2018-01-24 | $53.04 | $53.04 | $52.81 | $52.85 | $46.35 | 10,023 |
2018-01-23 | $52.52 | $52.85 | $52.52 | $52.81 | $46.32 | 37,005 |
2018-01-22 | $52.52 | $52.66 | $52.45 | $52.62 | $46.15 | 14,567 |
2018-01-19 | $52.49 | $52.49 | $52.33 | $52.39 | $45.95 | 27,411 |
2018-01-18 | $52.47 | $52.47 | $52.25 | $52.29 | $45.86 | 80,169 |
2018-01-17 | $52.27 | $52.69 | $52.27 | $52.52 | $46.07 | 12,148 |
2018-01-16 | $52.44 | $52.44 | $52.08 | $52.14 | $45.73 | 13,332 |
2018-01-12 | $51.91 | $52.07 | $51.78 | $52.06 | $45.66 | 12,910 |
2018-01-11 | $51.78 | $51.87 | $51.70 | $51.84 | $45.47 | 18,530 |
2018-01-10 | $52.08 | $52.08 | $51.52 | $51.62 | $45.28 | 32,702 |
2018-01-09 | $52.48 | $52.48 | $52.14 | $52.32 | $45.89 | 12,234 |
2018-01-08 | $52.45 | $52.58 | $52.45 | $52.55 | $46.09 | 9,911 |
2018-01-05 | $52.47 | $52.54 | $52.29 | $52.54 | $46.08 | 8,166 |
2018-01-04 | $52.43 | $52.57 | $52.33 | $52.34 | $45.91 | 14,869 |
2018-01-03 | $52.00 | $52.21 | $52.00 | $52.21 | $45.79 | 14,207 |
2018-01-02 | $52.03 | $52.12 | $51.77 | $52.12 | $45.71 | 31,512 |
2017-12-29 | $51.96 | $52.01 | $51.77 | $51.80 | $45.43 | 18,288 |
2017-12-28 | $51.87 | $51.88 | $51.72 | $51.84 | $45.47 | 7,410 |
2017-12-27 | $51.54 | $51.61 | $51.54 | $51.58 | $45.24 | 6,707 |
2017-12-26 | $51.46 | $51.58 | $51.40 | $51.42 | $45.10 | 9,186 |
2017-12-22 | $51.39 | $51.45 | $51.35 | $51.44 | $45.12 | 22,868 |
2017-12-21 | $51.38 | $51.45 | $51.31 | $51.40 | $45.08 | 4,721 |
2017-12-20 | $51.82 | $51.94 | $51.56 | $51.56 | $45.22 | 20,659 |
2017-12-19 | $52.17 | $52.17 | $51.65 | $51.68 | $45.33 | 26,486 |
2017-12-18 | $52.33 | $52.44 | $52.12 | $52.12 | $45.71 | 11,238 |
2017-12-15 | $52.08 | $52.17 | $51.91 | $51.97 | $45.58 | 10,371 |
2017-12-14 | $52.84 | $52.93 | $52.80 | $52.81 | $45.54 | 6,732 |
2017-12-13 | $52.87 | $53.15 | $52.87 | $52.90 | $45.61 | 48,233 |
2017-12-12 | $52.97 | $52.97 | $52.76 | $52.85 | $45.57 | 13,438 |
2017-12-11 | $52.89 | $53.08 | $52.89 | $53.08 | $45.77 | 19,819 |
2017-12-08 | $52.94 | $52.94 | $52.80 | $52.93 | $45.64 | 12,644 |
2017-12-07 | $52.85 | $52.96 | $52.82 | $52.93 | $45.64 | 3,153 |
2017-12-06 | $53.01 | $53.01 | $52.84 | $52.91 | $45.62 | 33,534 |
2017-12-05 | $53.24 | $53.24 | $52.84 | $52.85 | $45.57 | 37,186 |
2017-12-04 | $53.30 | $53.30 | $53.18 | $53.20 | $45.87 | 6,572 |
2017-12-01 | $53.15 | $53.22 | $52.96 | $53.22 | $45.89 | 22,043 |
2017-11-30 | $53.04 | $53.20 | $53.00 | $53.20 | $45.87 | 148,769 |
2017-11-29 | $53.00 | $53.00 | $52.80 | $52.87 | $45.59 | 10,282 |
2017-11-28 | $52.80 | $53.20 | $52.78 | $52.96 | $45.67 | 165,078 |
2017-11-27 | $52.78 | $52.81 | $52.74 | $52.77 | $45.50 | 4,217 |
2017-11-24 | $52.74 | $52.81 | $52.74 | $52.81 | $45.54 | 710 |
2017-11-22 | $52.52 | $52.52 | $52.38 | $52.52 | $45.29 | 15,788 |
2017-11-21 | $52.22 | $52.30 | $52.21 | $52.22 | $45.03 | 3,821 |
2017-11-20 | $51.93 | $51.97 | $51.83 | $51.96 | $44.80 | 61,900 |
2017-11-17 | $51.93 | $51.97 | $51.80 | $51.94 | $44.79 | 7,397 |
2017-11-16 | $52.20 | $52.20 | $52.06 | $52.13 | $44.95 | 4,440 |
2017-11-15 | $52.08 | $52.17 | $52.08 | $52.11 | $44.93 | 5,520 |
2017-11-14 | $52.20 | $52.46 | $52.15 | $52.31 | $45.10 | 4,196 |
2017-11-13 | $52.06 | $52.20 | $52.06 | $52.17 | $44.98 | 2,800 |
2017-11-10 | $52.50 | $52.50 | $52.28 | $52.44 | $45.22 | 4,318 |
2017-11-09 | $52.43 | $52.62 | $52.43 | $52.57 | $45.33 | 45,232 |
2017-11-08 | $52.70 | $52.82 | $52.58 | $52.82 | $45.54 | 9,382 |
2017-11-07 | $52.61 | $52.64 | $52.52 | $52.59 | $45.34 | 8,862 |
2017-11-06 | $52.25 | $52.59 | $52.25 | $52.53 | $45.30 | 4,133 |
2017-11-03 | $52.31 | $52.43 | $52.22 | $52.42 | $45.20 | 6,915 |
2017-11-02 | $52.48 | $52.48 | $52.36 | $52.48 | $45.25 | 5,709 |
2017-11-01 | $52.59 | $52.62 | $52.36 | $52.46 | $45.23 | 11,675 |
2017-10-31 | $52.33 | $52.41 | $52.27 | $52.36 | $45.15 | 4,226 |
2017-10-30 | $52.13 | $52.29 | $52.12 | $52.25 | $45.05 | 4,407 |
2017-10-27 | $51.78 | $52.05 | $51.70 | $52.05 | $44.88 | 5,641 |
2017-10-26 | $52.05 | $52.06 | $51.95 | $51.95 | $44.79 | 6,818 |
2017-10-25 | $52.26 | $52.28 | $51.70 | $51.80 | $44.66 | 8,111 |
2017-10-24 | $52.36 | $52.45 | $52.25 | $52.28 | $45.08 | 6,390 |
2017-10-23 | $52.52 | $52.52 | $52.28 | $52.28 | $45.08 | 8,396 |
2017-10-20 | $52.74 | $52.74 | $52.47 | $52.62 | $45.37 | 2,962 |
2017-10-19 | $52.47 | $52.75 | $52.47 | $52.75 | $45.48 | 1,253 |
2017-10-18 | $52.52 | $52.73 | $52.50 | $52.73 | $45.46 | 4,689 |
2017-10-17 | $52.38 | $52.60 | $52.30 | $52.52 | $45.29 | 4,560 |
2017-10-16 | $52.53 | $52.55 | $52.38 | $52.39 | $45.17 | 6,266 |
2017-10-13 | $52.82 | $52.82 | $52.63 | $52.72 | $45.46 | 6,023 |
2017-10-12 | $52.70 | $52.79 | $52.66 | $52.73 | $45.47 | 4,228 |
2017-10-11 | $52.39 | $52.60 | $52.39 | $52.44 | $45.22 | 18,818 |
2017-10-10 | $52.19 | $52.31 | $52.15 | $52.31 | $45.10 | 13,189 |
2017-10-09 | $51.92 | $51.94 | $51.82 | $51.87 | $44.73 | 3,844 |
2017-10-06 | $51.72 | $51.73 | $51.55 | $51.72 | $44.60 | 5,731 |
2017-10-05 | $51.80 | $51.87 | $51.77 | $51.83 | $44.69 | 4,083 |
2017-10-04 | $51.59 | $51.77 | $51.59 | $51.76 | $44.63 | 6,156 |
2017-10-03 | $51.76 | $51.91 | $51.67 | $51.91 | $44.76 | 6,192 |
2017-10-02 | $51.91 | $52.00 | $51.76 | $51.88 | $44.73 | 5,038 |
2017-09-29 | $51.96 | $52.04 | $51.85 | $51.98 | $44.82 | 3,654 |
2017-09-28 | $51.69 | $51.93 | $51.68 | $51.89 | $44.74 | 19,356 |
2017-09-27 | $51.87 | $51.87 | $51.71 | $51.74 | $44.61 | 8,449 |
2017-09-26 | $52.22 | $52.22 | $51.96 | $52.04 | $44.87 | 8,617 |
2017-09-25 | $52.25 | $52.29 | $52.16 | $52.24 | $45.04 | 13,577 |
2017-09-22 | $52.28 | $52.47 | $52.28 | $52.38 | $45.16 | 28,248 |
2017-09-21 | $52.48 | $52.48 | $52.31 | $52.40 | $45.18 | 24,004 |
2017-09-20 | $53.03 | $53.08 | $52.56 | $52.76 | $45.49 | 75,136 |
2017-09-19 | $52.83 | $53.06 | $52.83 | $52.99 | $45.69 | 8,085 |
2017-09-18 | $53.12 | $53.25 | $52.73 | $52.83 | $45.56 | 6,089 |
2017-09-15 | $53.07 | $53.07 | $52.91 | $52.99 | $45.69 | 9,791 |
2017-09-14 | $52.73 | $52.96 | $52.73 | $52.87 | $45.59 | 3,446 |
2017-09-13 | $53.10 | $53.10 | $52.85 | $52.87 | $45.59 | 9,026 |
2017-09-12 | $53.63 | $53.63 | $53.15 | $53.23 | $45.90 | 35,822 |
2017-09-11 | $53.58 | $53.74 | $53.56 | $53.66 | $46.27 | 77,981 |
2017-09-08 | $53.28 | $53.33 | $53.24 | $53.33 | $45.98 | 7,891 |
2017-09-07 | $53.14 | $53.33 | $53.09 | $53.21 | $45.88 | 4,468 |
2017-09-06 | $53.00 | $53.06 | $52.83 | $53.02 | $45.72 | 4,908 |
2017-09-05 | $52.86 | $52.95 | $52.63 | $52.86 | $45.58 | 9,228 |
2017-09-01 | $52.96 | $53.13 | $52.96 | $53.11 | $45.79 | 8,199 |
2017-08-31 | $52.75 | $53.05 | $52.73 | $53.05 | $45.74 | 10,279 |
2017-08-30 | $52.42 | $52.60 | $52.28 | $52.46 | $45.23 | 5,201 |
2017-08-29 | $52.62 | $52.62 | $52.49 | $52.55 | $45.31 | 13,615 |
2017-08-28 | $52.89 | $52.89 | $52.64 | $52.75 | $45.48 | 5,997 |
2017-08-25 | $52.74 | $52.95 | $52.69 | $52.95 | $45.65 | 4,064 |
2017-08-24 | $52.64 | $52.69 | $52.51 | $52.67 | $45.42 | 7,047 |
2017-08-23 | $52.26 | $52.58 | $52.23 | $52.52 | $45.28 | 2,279 |
2017-08-22 | $52.24 | $52.38 | $52.24 | $52.35 | $45.14 | 7,141 |
2017-08-21 | $52.17 | $52.18 | $52.13 | $52.14 | $44.96 | 3,269 |
2017-08-18 | $51.78 | $52.13 | $51.78 | $52.11 | $44.93 | 11,350 |
2017-08-17 | $52.28 | $52.28 | $51.75 | $51.75 | $44.62 | 21,293 |
2017-08-16 | $52.07 | $52.30 | $52.07 | $52.18 | $44.99 | 5,085 |
2017-08-15 | $51.85 | $51.86 | $51.69 | $51.82 | $44.68 | 3,062 |
2017-08-14 | $51.90 | $52.09 | $51.73 | $51.85 | $44.71 | 10,090 |
2017-08-11 | $51.62 | $51.77 | $51.60 | $51.61 | $44.50 | 9,978 |
2017-08-10 | $51.94 | $52.01 | $51.61 | $51.61 | $44.50 | 22,854 |
2017-08-09 | $52.05 | $52.29 | $52.00 | $52.05 | $44.88 | 15,071 |
2017-08-08 | $52.47 | $52.47 | $52.16 | $52.16 | $44.98 | 3,272 |
2017-08-07 | $52.40 | $52.51 | $52.40 | $52.49 | $45.26 | 8,675 |
2017-08-04 | $52.59 | $52.62 | $52.40 | $52.46 | $45.23 | 11,824 |
2017-08-03 | $52.45 | $52.65 | $52.42 | $52.63 | $45.38 | 19,938 |
2017-08-02 | $52.34 | $52.52 | $52.34 | $52.48 | $45.25 | 3,661 |
2017-08-01 | $52.26 | $52.50 | $52.26 | $52.38 | $45.16 | 19,856 |
2017-07-31 | $52.04 | $52.17 | $51.91 | $52.16 | $44.98 | 7,353 |
2017-07-28 | $51.61 | $51.82 | $51.61 | $51.82 | $44.68 | 2,720 |
2017-07-27 | $52.08 | $52.08 | $51.64 | $51.72 | $44.59 | 30,454 |
2017-07-26 | $51.84 | $52.11 | $51.79 | $52.04 | $44.88 | 13,725 |
2017-07-25 | $52.10 | $52.10 | $51.69 | $51.69 | $44.57 | 3,327 |
2017-07-24 | $51.99 | $51.99 | $51.67 | $51.93 | $44.78 | 27,735 |
2017-07-21 | $51.89 | $52.05 | $51.82 | $52.05 | $44.88 | 6,940 |
2017-07-20 | $51.98 | $52.10 | $51.92 | $52.07 | $44.89 | 3,209 |
2017-07-19 | $51.53 | $51.81 | $51.53 | $51.81 | $44.67 | 7,892 |
2017-07-18 | $51.35 | $51.45 | $51.31 | $51.33 | $44.26 | 10,524 |
2017-07-17 | $51.11 | $51.30 | $51.08 | $51.11 | $44.07 | 12,761 |
2017-07-14 | $50.88 | $51.26 | $50.88 | $51.26 | $44.20 | 4,433 |
2017-07-13 | $50.57 | $50.69 | $50.57 | $50.65 | $43.67 | 2,065 |
2017-07-12 | $50.42 | $50.70 | $50.42 | $50.45 | $43.50 | 32,416 |
2017-07-11 | $50.14 | $50.18 | $49.94 | $50.05 | $43.16 | 14,946 |
2017-07-10 | $50.03 | $50.24 | $50.03 | $50.15 | $43.24 | 7,970 |
2017-07-07 | $50.14 | $50.14 | $49.89 | $50.02 | $43.13 | 29,901 |
2017-07-06 | $49.88 | $50.10 | $49.88 | $49.90 | $43.03 | 2,660 |
2017-07-05 | $50.25 | $50.29 | $49.98 | $50.19 | $43.28 | 152,785 |
2017-07-03 | $50.42 | $50.59 | $50.35 | $50.42 | $43.48 | 1,691 |
2017-06-30 | $50.69 | $50.72 | $50.40 | $50.44 | $43.49 | 5,210 |
2017-06-29 | $50.72 | $50.72 | $50.42 | $50.51 | $43.55 | 7,270 |
2017-06-28 | $50.98 | $51.10 | $50.91 | $51.07 | $44.04 | 4,296 |
2017-06-27 | $51.01 | $51.04 | $50.67 | $50.67 | $43.69 | 12,035 |
2017-06-26 | $50.98 | $51.18 | $50.90 | $50.92 | $43.91 | 53,173 |
2017-06-23 | $50.68 | $50.91 | $50.60 | $50.87 | $43.86 | 23,606 |
2017-06-22 | $50.72 | $50.84 | $50.57 | $50.69 | $43.71 | 11,657 |
2017-06-21 | $50.78 | $50.78 | $50.51 | $50.62 | $43.65 | 11,898 |
2017-06-20 | $51.24 | $51.24 | $50.60 | $50.60 | $43.63 | 8,586 |
2017-06-19 | $51.49 | $51.49 | $51.15 | $51.15 | $44.10 | 42,925 |
2017-06-16 | $50.87 | $51.29 | $50.86 | $51.29 | $44.23 | 8,665 |
2017-06-15 | $51.24 | $51.68 | $51.24 | $51.58 | $43.75 | 98,818 |
2017-06-14 | $52.08 | $52.16 | $51.70 | $51.76 | $43.90 | 7,640 |
2017-06-13 | $51.46 | $51.69 | $51.46 | $51.59 | $43.75 | 9,206 |
2017-06-12 | $51.46 | $51.49 | $51.23 | $51.39 | $43.58 | 11,397 |
2017-06-09 | $51.49 | $51.71 | $51.49 | $51.52 | $43.69 | 41,606 |
2017-06-08 | $51.66 | $51.66 | $51.39 | $51.64 | $43.80 | 4,141 |
2017-06-07 | $52.06 | $52.11 | $51.48 | $51.91 | $44.02 | 9,717 |
2017-06-06 | $51.73 | $52.10 | $51.69 | $51.80 | $43.93 | 7,389 |
2017-06-05 | $51.79 | $52.02 | $51.79 | $51.92 | $44.03 | 11,689 |
2017-06-02 | $51.98 | $52.14 | $51.76 | $51.79 | $43.92 | 2,756 |
2017-06-01 | $51.54 | $51.75 | $51.48 | $51.70 | $43.85 | 2,372 |
2017-05-31 | $51.11 | $51.26 | $51.06 | $51.26 | $43.47 | 4,928 |
2017-05-30 | $50.71 | $50.98 | $50.71 | $50.95 | $43.21 | 11,747 |
2017-05-26 | $50.99 | $51.28 | $50.70 | $50.89 | $43.16 | 28,470 |
2017-05-25 | $51.11 | $51.38 | $51.05 | $51.05 | $43.29 | 2,659 |
2017-05-24 | $50.92 | $51.18 | $50.83 | $51.18 | $43.41 | 6,858 |
2017-05-23 | $50.92 | $51.15 | $50.67 | $50.67 | $42.97 | 5,517 |
2017-05-22 | $50.54 | $50.86 | $50.24 | $50.78 | $43.07 | 6,332 |
2017-05-19 | $50.04 | $50.36 | $50.04 | $50.30 | $42.66 | 2,212 |
2017-05-18 | $49.64 | $49.97 | $49.64 | $49.87 | $42.29 | 11,721 |
2017-05-17 | $49.90 | $50.15 | $49.73 | $50.00 | $42.41 | 17,415 |
2017-05-16 | $50.22 | $50.33 | $50.20 | $50.22 | $42.59 | 8,284 |
2017-05-15 | $49.91 | $50.25 | $49.91 | $49.96 | $42.37 | 4,024 |
2017-05-12 | $49.58 | $49.79 | $49.47 | $49.72 | $42.16 | 2,308 |
2017-05-11 | $49.51 | $49.51 | $49.45 | $49.45 | $41.94 | 1,813 |
2017-05-10 | $49.59 | $50.02 | $49.59 | $49.74 | $42.18 | 7,841 |
2017-05-09 | $49.82 | $49.82 | $49.46 | $49.56 | $42.03 | 73,878 |
2017-05-08 | $49.80 | $49.99 | $49.69 | $49.90 | $42.32 | 8,355 |
2017-05-05 | $49.53 | $50.11 | $49.36 | $50.10 | $42.49 | 59,572 |
2017-05-04 | $49.40 | $49.46 | $49.14 | $49.33 | $41.84 | 19,718 |
2017-05-03 | $49.63 | $49.73 | $49.34 | $49.53 | $42.01 | 86,604 |
2017-05-02 | $49.31 | $49.99 | $49.31 | $49.70 | $42.15 | 48,097 |
2017-05-01 | $50.80 | $50.80 | $49.14 | $49.26 | $41.78 | 7,430 |
2017-04-28 | $49.20 | $49.54 | $49.18 | $49.18 | $41.71 | 25,740 |
2017-04-27 | $49.15 | $49.41 | $49.07 | $49.17 | $41.70 | 39,276 |
2017-04-26 | $48.85 | $49.34 | $48.85 | $49.21 | $41.74 | 100,644 |
2017-04-25 | $48.89 | $49.39 | $48.87 | $49.34 | $41.85 | 8,728 |
2017-04-24 | $49.22 | $49.49 | $48.87 | $49.47 | $41.96 | 4,848 |
2017-04-21 | $48.59 | $48.67 | $48.41 | $48.59 | $41.21 | 19,080 |
2017-04-20 | $48.75 | $48.81 | $48.47 | $48.63 | $41.24 | 17,244 |
2017-04-19 | $48.96 | $48.97 | $48.50 | $48.50 | $41.13 | 101,135 |
2017-04-18 | $48.85 | $49.00 | $48.82 | $49.00 | $41.56 | 9,026 |
2017-04-17 | $49.09 | $49.17 | $49.01 | $49.16 | $41.69 | 8,803 |
2017-04-13 | $49.00 | $49.14 | $48.82 | $48.82 | $41.41 | 7,747 |
2017-04-12 | $48.88 | $49.23 | $48.88 | $49.22 | $41.74 | 28,620 |
2017-04-11 | $48.78 | $48.97 | $48.59 | $48.83 | $41.41 | 20,677 |
2017-04-10 | $48.73 | $48.97 | $48.50 | $48.80 | $41.39 | 130,822 |
2017-04-07 | $48.80 | $49.23 | $48.79 | $48.93 | $41.49 | 32,867 |
2017-04-06 | $49.95 | $49.95 | $48.41 | $48.96 | $41.52 | 13,639 |
2017-04-05 | $48.94 | $48.94 | $48.51 | $48.84 | $41.42 | 10,729 |
2017-04-04 | $48.46 | $48.85 | $48.09 | $48.85 | $41.43 | 14,347 |
2017-04-03 | $48.75 | $48.78 | $48.28 | $48.78 | $41.37 | 38,199 |
2017-03-31 | $48.42 | $48.90 | $48.33 | $48.84 | $41.42 | 10,833 |
2017-03-30 | $49.75 | $49.75 | $48.29 | $48.57 | $41.19 | 14,985 |
2017-03-29 | $48.69 | $48.84 | $48.57 | $48.83 | $41.41 | 14,782 |
2017-03-28 | $48.55 | $48.84 | $48.51 | $48.77 | $41.36 | 21,414 |
2017-03-27 | $48.25 | $48.65 | $48.03 | $48.55 | $41.18 | 23,405 |
2017-03-24 | $48.26 | $48.64 | $48.19 | $48.35 | $41.01 | 10,589 |
2017-03-23 | $47.92 | $48.39 | $47.92 | $48.24 | $40.91 | 46,012 |
2017-03-22 | $47.93 | $48.32 | $47.93 | $48.29 | $40.95 | 15,184 |
2017-03-21 | $47.92 | $48.23 | $47.74 | $47.76 | $40.51 | 17,567 |
2017-03-20 | $47.60 | $47.99 | $47.60 | $47.60 | $40.37 | 6,688 |
2017-03-17 | $47.58 | $48.00 | $47.55 | $47.59 | $40.36 | 15,492 |
2017-03-16 | $47.66 | $47.69 | $47.31 | $47.67 | $40.43 | 10,980 |
2017-03-15 | $46.68 | $47.59 | $46.68 | $47.59 | $40.36 | 11,182 |
2017-03-14 | $46.74 | $46.81 | $46.37 | $46.46 | $39.40 | 9,607 |
2017-03-13 | $47.08 | $47.24 | $46.79 | $46.88 | $39.76 | 25,751 |
2017-03-10 | $46.92 | $47.06 | $46.65 | $47.05 | $39.90 | 5,810 |
2017-03-09 | $46.79 | $46.81 | $46.51 | $46.80 | $39.69 | 47,776 |
2017-03-08 | $47.17 | $47.17 | $46.53 | $46.61 | $39.53 | 8,774 |
2017-03-07 | $47.10 | $47.26 | $47.03 | $47.21 | $40.04 | 5,883 |
2017-03-06 | $47.32 | $47.32 | $46.83 | $47.10 | $39.94 | 12,439 |
2017-03-03 | $47.09 | $47.22 | $46.76 | $47.15 | $39.99 | 15,335 |
2017-03-02 | $46.91 | $47.16 | $46.85 | $47.01 | $39.87 | 99,492 |
2017-03-01 | $47.28 | $47.28 | $46.99 | $47.19 | $40.02 | 15,561 |
2017-02-28 | $46.92 | $47.19 | $46.84 | $46.84 | $39.73 | 13,719 |
2017-02-27 | $46.87 | $47.09 | $46.75 | $46.76 | $39.66 | 11,529 |
2017-02-24 | $46.65 | $46.95 | $46.65 | $46.76 | $39.66 | 8,410 |
2017-02-23 | $46.87 | $46.91 | $46.65 | $46.85 | $39.73 | 5,331 |
2017-02-22 | $46.55 | $46.71 | $46.29 | $46.71 | $39.61 | 10,939 |
2017-02-21 | $46.94 | $46.94 | $46.34 | $46.75 | $39.65 | 33,912 |
2017-02-17 | $46.38 | $46.54 | $46.16 | $46.53 | $39.46 | 12,897 |
2017-02-16 | $47.41 | $47.41 | $46.55 | $46.65 | $39.56 | 11,640 |
2017-02-15 | $46.21 | $46.49 | $46.00 | $46.49 | $39.43 | 16,731 |
2017-02-14 | $46.43 | $46.66 | $46.31 | $46.52 | $39.45 | 4,184 |
2017-02-13 | $46.64 | $46.74 | $46.35 | $46.73 | $39.63 | 6,972 |
2017-02-10 | $46.37 | $46.60 | $46.25 | $46.59 | $39.51 | 13,185 |
2017-02-09 | $46.47 | $46.49 | $46.19 | $46.46 | $39.40 | 9,231 |
2017-02-08 | $46.02 | $46.30 | $45.92 | $46.26 | $39.23 | 7,214 |
2017-02-07 | $46.00 | $46.02 | $45.73 | $45.78 | $38.83 | 67,291 |
2017-02-06 | $45.89 | $45.95 | $45.76 | $45.79 | $38.83 | 35,285 |
2017-02-03 | $45.72 | $46.27 | $45.72 | $46.15 | $39.14 | 19,952 |
2017-02-02 | $45.60 | $45.79 | $45.60 | $45.78 | $38.83 | 6,627 |
2017-02-01 | $46.00 | $46.00 | $45.34 | $45.56 | $38.64 | 8,488 |
2017-01-31 | $45.37 | $45.71 | $45.21 | $45.52 | $38.61 | 20,393 |
2017-01-30 | $45.37 | $45.41 | $45.02 | $45.27 | $38.39 | 9,462 |
2017-01-27 | $45.82 | $45.92 | $45.45 | $45.45 | $38.55 | 14,482 |
2017-01-26 | $46.20 | $46.20 | $45.89 | $45.89 | $38.92 | 22,176 |
2017-01-25 | $46.18 | $46.24 | $45.93 | $46.24 | $39.22 | 23,853 |
2017-01-24 | $45.77 | $46.21 | $45.76 | $46.11 | $39.11 | 20,127 |
2017-01-23 | $45.85 | $45.91 | $45.72 | $45.80 | $38.84 | 13,417 |
2017-01-20 | $45.64 | $46.02 | $45.64 | $45.77 | $38.82 | 14,256 |
2017-01-19 | $45.70 | $45.81 | $45.43 | $45.43 | $38.53 | 13,694 |
2017-01-18 | $46.03 | $46.12 | $45.71 | $45.90 | $38.93 | 7,319 |
2017-01-17 | $45.85 | $46.17 | $45.85 | $46.07 | $39.07 | 14,498 |
2017-01-13 | $45.63 | $45.90 | $45.49 | $45.89 | $38.92 | 19,836 |
2017-01-12 | $45.50 | $45.80 | $45.50 | $45.80 | $38.84 | 9,993 |
2017-01-11 | $45.24 | $45.66 | $45.16 | $45.66 | $38.72 | 16,844 |
2017-01-10 | $45.33 | $45.44 | $45.15 | $45.31 | $38.43 | 17,550 |
2017-01-09 | $45.64 | $45.64 | $45.37 | $45.37 | $38.48 | 9,037 |
2017-01-06 | $45.32 | $45.73 | $45.32 | $45.64 | $38.71 | 11,099 |
2017-01-05 | $45.37 | $45.68 | $45.25 | $45.56 | $38.64 | 8,023 |
2017-01-04 | $45.17 | $45.38 | $45.01 | $45.36 | $38.47 | 39,999 |
2017-01-03 | $45.27 | $45.27 | $45.00 | $45.19 | $38.33 | 34,448 |
2016-12-30 | $45.20 | $45.29 | $45.00 | $45.00 | $38.16 | 14,032 |
2016-12-29 | $44.78 | $45.20 | $44.78 | $45.15 | $38.30 | 3,813 |
2016-12-28 | $44.78 | $44.94 | $44.52 | $44.57 | $37.80 | 20,140 |
2016-12-27 | $45.18 | $45.19 | $44.80 | $44.93 | $38.11 | 13,106 |
2016-12-23 | $44.74 | $45.05 | $44.74 | $45.04 | $38.20 | 5,971 |
2016-12-22 | $44.65 | $44.89 | $44.65 | $44.76 | $37.96 | 8,439 |
2016-12-21 | $44.94 | $45.10 | $44.82 | $44.90 | $38.08 | 21,227 |
2016-12-20 | $44.81 | $45.00 | $44.77 | $44.81 | $38.00 | 9,420 |
2016-12-19 | $44.97 | $45.12 | $44.85 | $45.00 | $38.16 | 8,659 |
2016-12-16 | $44.69 | $45.08 | $44.65 | $44.98 | $38.15 | 10,697 |
2016-12-15 | $45.19 | $45.40 | $45.01 | $45.25 | $37.73 | 10,600 |
2016-12-14 | $46.20 | $46.37 | $45.22 | $45.24 | $37.72 | 95,411 |
2016-12-13 | $45.93 | $46.10 | $45.68 | $46.09 | $38.43 | 18,705 |
2016-12-12 | $45.35 | $45.59 | $45.00 | $45.29 | $37.77 | 14,403 |
2016-12-09 | $45.16 | $45.26 | $45.00 | $45.03 | $37.55 | 62,716 |
2016-12-08 | $45.16 | $45.16 | $44.78 | $45.11 | $37.62 | 24,844 |
2016-12-07 | $44.90 | $45.42 | $44.76 | $45.29 | $37.76 | 19,875 |
2016-12-06 | $44.73 | $44.84 | $44.37 | $44.75 | $37.31 | 13,850 |
2016-12-05 | $44.55 | $44.57 | $44.27 | $44.52 | $37.12 | 9,902 |
2016-12-02 | $44.21 | $44.49 | $44.21 | $44.31 | $36.95 | 17,326 |
2016-12-01 | $44.51 | $44.51 | $44.03 | $44.05 | $36.73 | 22,396 |
2016-11-30 | $44.86 | $44.86 | $44.62 | $44.62 | $37.20 | 22,771 |
2016-11-29 | $45.40 | $45.40 | $44.60 | $44.78 | $37.34 | 23,256 |
2016-11-28 | $44.70 | $44.84 | $44.68 | $44.76 | $37.32 | 8,822 |
2016-11-25 | $44.42 | $44.64 | $44.32 | $44.55 | $37.15 | 17,175 |
2016-11-23 | $44.30 | $44.32 | $44.14 | $44.20 | $36.85 | 7,260 |
2016-11-22 | $45.05 | $45.05 | $44.21 | $44.34 | $36.97 | 21,449 |
2016-11-21 | $43.96 | $44.19 | $43.96 | $44.19 | $36.85 | 6,386 |
2016-11-18 | $43.89 | $43.90 | $43.62 | $43.73 | $36.46 | 14,973 |
2016-11-17 | $43.96 | $44.08 | $43.88 | $43.92 | $36.62 | 26,134 |
2016-11-16 | $43.79 | $43.94 | $43.51 | $43.63 | $36.38 | 6,283 |
2016-11-15 | $43.37 | $43.96 | $43.37 | $43.86 | $36.57 | 6,501 |
2016-11-14 | $43.46 | $43.46 | $42.95 | $43.22 | $36.04 | 21,944 |
2016-11-11 | $44.10 | $44.10 | $43.36 | $43.63 | $36.38 | 25,532 |
2016-11-10 | $45.85 | $45.85 | $44.02 | $44.21 | $36.86 | 52,310 |
2016-11-09 | $46.64 | $46.64 | $45.14 | $45.55 | $37.98 | 22,418 |
2016-11-08 | $45.91 | $46.34 | $45.91 | $46.23 | $38.55 | 44,738 |
2016-11-07 | $45.78 | $45.93 | $45.15 | $45.84 | $38.22 | 6,451 |
2016-11-04 | $45.32 | $45.41 | $45.12 | $45.18 | $37.67 | 5,746 |
2016-11-03 | $45.48 | $45.49 | $45.37 | $45.37 | $37.83 | 3,853 |
2016-11-02 | $45.97 | $45.97 | $45.32 | $45.38 | $37.84 | 9,479 |
2016-11-01 | $46.31 | $46.31 | $45.73 | $46.06 | $38.40 | 3,591 |
2016-10-31 | $46.10 | $46.32 | $46.05 | $46.32 | $38.63 | 4,371 |
2016-10-28 | $46.34 | $46.48 | $45.74 | $45.74 | $38.14 | 223,540 |
2016-10-27 | $46.74 | $46.74 | $46.33 | $46.33 | $38.63 | 9,961 |
2016-10-26 | $46.61 | $46.64 | $46.47 | $46.50 | $38.77 | 7,344 |
2016-10-25 | $46.76 | $46.90 | $46.61 | $46.68 | $38.92 | 96,262 |
2016-10-24 | $46.74 | $47.02 | $46.44 | $46.64 | $38.89 | 10,086 |
2016-10-21 | $46.47 | $46.60 | $46.47 | $46.56 | $38.82 | 867 |
2016-10-20 | $46.85 | $46.85 | $46.85 | $46.85 | $39.07 | 309 |
2016-10-19 | $46.62 | $46.86 | $46.54 | $46.83 | $39.05 | 2,274 |
2016-10-18 | $46.49 | $46.70 | $46.32 | $46.48 | $38.76 | 6,064 |
2016-10-17 | $46.04 | $46.07 | $46.01 | $46.01 | $38.36 | 4,914 |
2016-10-14 | $46.37 | $46.39 | $46.05 | $46.08 | $38.42 | 5,096 |
2016-10-13 | $45.79 | $46.32 | $45.72 | $46.12 | $38.46 | 10,671 |
2016-10-12 | $45.75 | $45.94 | $45.75 | $45.93 | $38.30 | 3,166 |
2016-10-11 | $46.26 | $46.26 | $45.58 | $45.66 | $38.07 | 11,129 |
2016-10-10 | $46.20 | $46.34 | $46.20 | $46.34 | $38.64 | 4,271 |
2016-10-07 | $46.10 | $46.13 | $46.00 | $46.00 | $38.36 | 2,066 |
2016-10-06 | $46.38 | $46.45 | $46.21 | $46.37 | $38.66 | 13,039 |
2016-10-05 | $46.93 | $46.93 | $46.62 | $46.65 | $38.90 | 54,525 |
2016-10-04 | $47.33 | $47.33 | $46.70 | $46.82 | $39.04 | 29,786 |
2016-10-03 | $47.81 | $47.81 | $47.44 | $47.53 | $39.63 | 888 |
2016-09-30 | $48.04 | $48.21 | $47.78 | $47.98 | $40.00 | 5,335 |
2016-09-29 | $48.25 | $48.25 | $47.53 | $47.73 | $39.80 | 7,644 |
2016-09-28 | $47.82 | $48.16 | $47.61 | $48.14 | $40.14 | 35,226 |
2016-09-27 | $47.79 | $47.79 | $47.63 | $47.69 | $39.76 | 13,590 |
2016-09-26 | $47.90 | $47.99 | $47.63 | $47.63 | $39.71 | 6,083 |
2016-09-23 | $48.06 | $48.06 | $47.94 | $47.94 | $39.97 | 4,196 |
2016-09-22 | $48.47 | $48.54 | $48.33 | $48.48 | $40.42 | 3,762 |
2016-09-21 | $47.55 | $47.83 | $47.46 | $47.75 | $39.81 | 4,788 |
2016-09-20 | $47.71 | $47.71 | $47.41 | $47.41 | $39.53 | 13,128 |
2016-09-19 | $47.46 | $47.63 | $47.22 | $47.32 | $39.46 | 5,051 |
2016-09-16 | $46.81 | $46.83 | $46.75 | $46.83 | $39.04 | 1,475 |
2016-09-15 | $46.75 | $47.17 | $46.75 | $47.03 | $39.22 | 4,165 |
2016-09-14 | $47.03 | $47.25 | $46.68 | $46.75 | $38.98 | 5,781 |
2016-09-13 | $47.18 | $47.18 | $46.81 | $46.81 | $39.03 | 1,372 |
2016-09-12 | $47.12 | $47.83 | $46.93 | $47.83 | $39.88 | 5,085 |
2016-09-09 | $48.51 | $48.51 | $47.49 | $47.63 | $39.72 | 11,308 |
2016-09-08 | $48.87 | $48.87 | $48.80 | $48.80 | $40.69 | 1,269 |
2016-09-07 | $48.61 | $48.65 | $48.48 | $48.58 | $40.51 | 3,496 |
2016-09-06 | $48.09 | $48.44 | $48.03 | $48.34 | $40.31 | 4,479 |
2016-09-02 | $47.71 | $47.74 | $47.53 | $47.54 | $39.64 | 1,716 |
2016-09-01 | $47.11 | $47.29 | $46.98 | $47.29 | $39.43 | 5,206 |
2016-08-31 | $47.20 | $47.20 | $46.70 | $46.74 | $38.97 | 27,844 |
2016-08-30 | $47.24 | $47.25 | $47.01 | $47.10 | $39.27 | 6,898 |
2016-08-29 | $47.45 | $47.45 | $47.17 | $47.28 | $39.42 | 6,643 |
2016-08-26 | $47.75 | $48.01 | $47.11 | $47.11 | $39.28 | 3,115 |
2016-08-25 | $48.02 | $48.02 | $47.75 | $47.75 | $39.81 | 1,517 |
2016-08-24 | $47.85 | $48.15 | $47.77 | $47.81 | $39.86 | 4,607 |
2016-08-23 | $48.32 | $48.48 | $48.07 | $48.18 | $40.17 | 12,108 |
2016-08-22 | $47.99 | $48.12 | $47.79 | $47.96 | $39.99 | 20,542 |
2016-08-19 | $48.18 | $48.18 | $47.91 | $48.00 | $40.02 | 4,343 |
2016-08-18 | $48.16 | $48.45 | $47.84 | $48.45 | $40.40 | 9,912 |
2016-08-17 | $47.38 | $47.70 | $47.37 | $47.70 | $39.77 | 2,774 |
2016-08-16 | $47.85 | $47.97 | $47.76 | $47.76 | $39.82 | 9,366 |
2016-08-15 | $48.31 | $48.31 | $48.00 | $48.00 | $40.02 | 20,531 |
2016-08-12 | $48.02 | $48.45 | $48.01 | $48.03 | $40.05 | 6,591 |
2016-08-11 | $47.97 | $48.11 | $47.79 | $47.98 | $40.01 | 11,863 |
2016-08-10 | $47.70 | $47.70 | $47.55 | $47.62 | $39.70 | 1,833 |
2016-08-09 | $47.91 | $47.92 | $47.58 | $47.75 | $39.81 | 25,486 |
2016-08-08 | $47.71 | $47.83 | $47.56 | $47.71 | $39.78 | 2,357 |
2016-08-05 | $47.45 | $47.54 | $47.28 | $47.54 | $39.64 | 5,191 |
2016-08-04 | $47.29 | $47.63 | $47.29 | $47.63 | $39.72 | 2,841 |
2016-08-03 | $47.19 | $47.37 | $47.19 | $47.33 | $39.46 | 2,690 |
2016-08-02 | $47.62 | $47.62 | $47.22 | $47.22 | $39.37 | 3,245 |
2016-08-01 | $47.82 | $47.82 | $47.38 | $47.38 | $39.51 | 1,219 |
2016-07-29 | $47.25 | $47.96 | $47.25 | $47.96 | $39.99 | 5,574 |
2016-07-28 | $47.34 | $47.34 | $47.09 | $47.20 | $39.36 | 3,532 |
2016-07-27 | $47.40 | $47.40 | $47.07 | $47.10 | $39.28 | 3,798 |
2016-07-26 | $47.41 | $47.45 | $47.26 | $47.36 | $39.49 | 980 |
2016-07-25 | $47.50 | $47.50 | $47.40 | $47.40 | $39.52 | 592 |
2016-07-22 | $47.64 | $47.67 | $47.34 | $47.59 | $39.68 | 21,124 |
2016-07-21 | $47.49 | $47.49 | $47.24 | $47.24 | $39.39 | 6,018 |
2016-07-20 | $47.41 | $47.47 | $47.31 | $47.43 | $39.55 | 5,950 |
2016-07-19 | $47.35 | $47.35 | $47.19 | $47.29 | $39.43 | 3,289 |
2016-07-18 | $47.19 | $47.41 | $47.16 | $47.41 | $39.53 | 2,610 |
2016-07-15 | $47.31 | $47.43 | $46.91 | $47.08 | $39.26 | 2,810 |
2016-07-14 | $47.27 | $47.30 | $47.13 | $47.27 | $39.41 | 7,350 |
2016-07-13 | $46.87 | $47.16 | $46.87 | $46.94 | $39.14 | 5,293 |
2016-07-12 | $47.09 | $47.39 | $47.09 | $47.33 | $39.46 | 92,828 |
2016-07-11 | $46.90 | $47.20 | $46.90 | $47.01 | $39.19 | 7,342 |
2016-07-08 | $46.57 | $46.68 | $46.43 | $46.59 | $38.85 | 2,016 |
2016-07-07 | $46.74 | $46.74 | $46.06 | $46.10 | $38.44 | 3,684 |
2016-07-06 | $46.05 | $46.60 | $45.93 | $46.48 | $38.76 | 8,595 |
2016-07-05 | $46.67 | $46.67 | $46.16 | $46.16 | $38.49 | 3,501 |
2016-07-01 | $47.09 | $47.09 | $46.54 | $46.61 | $38.86 | 3,703 |
2016-06-30 | $46.27 | $46.69 | $45.99 | $46.68 | $38.92 | 14,719 |
2016-06-29 | $45.68 | $45.89 | $45.68 | $45.89 | $38.26 | 1,013 |
2016-06-28 | $44.71 | $45.06 | $44.63 | $45.06 | $37.57 | 3,895 |
2016-06-27 | $43.71 | $44.06 | $43.71 | $44.00 | $36.69 | 4,246 |
2016-06-24 | $44.47 | $45.24 | $44.47 | $44.80 | $37.35 | 4,808 |
2016-06-23 | $46.94 | $46.94 | $46.62 | $46.85 | $39.06 | 3,350 |
2016-06-22 | $46.48 | $46.55 | $46.20 | $46.20 | $38.52 | 1,659 |
2016-06-21 | $46.14 | $46.46 | $46.05 | $46.46 | $38.74 | 2,246 |
2016-06-20 | $46.04 | $46.28 | $46.04 | $46.10 | $38.44 | 1,508 |
2016-06-17 | $45.14 | $45.41 | $45.14 | $45.41 | $37.86 | 3,432 |
2016-06-16 | $45.33 | $45.80 | $45.33 | $45.80 | $37.67 | 7,006 |
2016-06-15 | $45.80 | $45.80 | $45.55 | $45.71 | $37.59 | 3,190 |
2016-06-14 | $45.70 | $45.70 | $45.42 | $45.63 | $37.53 | 4,088 |
2016-06-13 | $46.06 | $46.26 | $45.90 | $45.91 | $37.76 | 1,954 |
2016-06-10 | $46.46 | $46.69 | $46.09 | $46.27 | $38.05 | 41,040 |
2016-06-09 | $47.10 | $47.18 | $46.83 | $47.12 | $38.75 | 23,570 |
2016-06-08 | $47.10 | $47.32 | $46.99 | $47.32 | $38.92 | 41,432 |
2016-06-07 | $46.97 | $47.23 | $46.91 | $47.23 | $38.84 | 196,096 |
2016-06-06 | $46.43 | $46.73 | $46.43 | $46.69 | $38.40 | 19,166 |
2016-06-03 | $46.51 | $46.70 | $46.21 | $46.70 | $38.41 | 21,830 |
2016-06-02 | $45.60 | $45.77 | $45.59 | $45.77 | $37.65 | 897 |
2016-06-01 | $45.67 | $45.70 | $45.50 | $45.68 | $37.57 | 6,523 |
2016-05-31 | $46.10 | $46.10 | $45.85 | $45.86 | $37.72 | 1,392 |
2016-05-27 | $45.67 | $45.93 | $45.67 | $45.78 | $37.65 | 2,236 |
2016-05-26 | $45.82 | $45.86 | $45.48 | $45.84 | $37.70 | 4,562 |
2016-05-25 | $45.86 | $45.86 | $45.86 | $45.86 | $37.71 | 295 |
2016-05-24 | $45.45 | $45.47 | $45.18 | $45.30 | $37.26 | 26,809 |
2016-05-23 | $45.52 | $45.52 | $45.09 | $45.28 | $37.24 | 13,942 |
2016-05-20 | $45.26 | $45.35 | $45.07 | $45.28 | $37.24 | 5,523 |
2016-05-19 | $44.89 | $45.12 | $44.70 | $45.12 | $37.11 | 3,466 |
2016-05-18 | $45.69 | $45.69 | $44.98 | $44.98 | $36.99 | 2,614 |
2016-05-17 | $45.98 | $45.98 | $45.70 | $45.70 | $37.59 | 968 |
2016-05-16 | $45.95 | $46.05 | $45.63 | $46.05 | $37.87 | 2,688 |
2016-05-13 | $45.70 | $45.70 | $45.22 | $45.22 | $37.19 | 907 |
2016-05-12 | $45.97 | $45.97 | $45.79 | $45.79 | $37.66 | 1,598 |
2016-05-11 | $45.40 | $45.74 | $45.32 | $45.74 | $37.62 | 2,055 |
2016-05-10 | $45.70 | $45.76 | $45.59 | $45.76 | $37.64 | 61,656 |
2016-05-09 | $45.27 | $45.28 | $45.10 | $45.28 | $37.24 | 1,434 |
2016-05-06 | $45.46 | $45.46 | $45.25 | $45.40 | $37.34 | 1,251 |
2016-05-05 | $45.82 | $45.85 | $45.41 | $45.53 | $37.45 | 1,714 |
2016-05-04 | $45.45 | $45.45 | $45.31 | $45.44 | $37.37 | 3,053 |
2016-05-03 | $45.83 | $45.83 | $45.53 | $45.58 | $37.49 | 1,939 |
2016-05-02 | $46.14 | $46.18 | $45.91 | $45.93 | $37.78 | 2,104 |
2016-04-29 | $45.78 | $45.89 | $45.31 | $45.89 | $37.74 | 3,047 |
2016-04-28 | $45.70 | $45.98 | $45.70 | $45.97 | $37.81 | 997 |
2016-04-27 | $45.66 | $45.66 | $45.29 | $45.29 | $37.25 | 1,034 |
2016-04-26 | $45.05 | $45.41 | $45.05 | $45.09 | $37.08 | 3,309 |
2016-04-25 | $45.01 | $45.05 | $44.69 | $44.96 | $36.98 | 2,402 |
2016-04-22 | $45.07 | $45.16 | $44.87 | $44.89 | $36.92 | 24,297 |
2016-04-21 | $45.30 | $45.47 | $44.88 | $44.88 | $36.91 | 2,775 |
2016-04-20 | $45.93 | $45.99 | $45.63 | $45.72 | $37.60 | 3,946 |
2016-04-19 | $45.70 | $46.00 | $45.56 | $46.00 | $37.83 | 3,349 |
2016-04-18 | $44.95 | $44.95 | $44.95 | $44.95 | $36.97 | 90 |
2016-04-15 | $45.18 | $45.18 | $44.90 | $44.95 | $36.97 | 2,353 |
2016-04-14 | $45.09 | $45.20 | $45.00 | $45.04 | $37.04 | 14,533 |
2016-04-13 | $45.12 | $45.29 | $45.12 | $45.29 | $37.25 | 1,535 |
2016-04-12 | $44.88 | $44.89 | $44.88 | $44.89 | $36.92 | 504 |
2016-04-11 | $44.90 | $44.90 | $44.57 | $44.57 | $36.66 | 802 |
2016-04-08 | $44.26 | $44.39 | $44.26 | $44.39 | $36.50 | 787 |
2016-04-07 | $43.72 | $43.83 | $43.55 | $43.55 | $35.82 | 728 |
2016-04-06 | $43.55 | $43.55 | $43.55 | $43.55 | $35.82 | 171 |
2016-04-05 | $43.65 | $43.65 | $43.55 | $43.55 | $35.82 | 529 |
2016-04-04 | $44.90 | $44.90 | $44.19 | $44.23 | $36.38 | 2,750 |
2016-04-01 | $44.42 | $44.48 | $44.17 | $44.17 | $36.33 | 2,099 |
2016-03-31 | $44.88 | $45.01 | $44.84 | $45.00 | $37.01 | 1,207 |
2016-03-30 | $44.70 | $44.96 | $44.64 | $44.72 | $36.78 | 1,964 |
2016-03-29 | $43.72 | $44.47 | $43.72 | $44.47 | $36.57 | 1,671 |
2016-03-28 | $44.31 | $44.31 | $43.71 | $43.79 | $36.01 | 950 |
2016-03-24 | $43.36 | $43.86 | $43.36 | $43.58 | $35.84 | 3,921 |
2016-03-23 | $44.00 | $44.00 | $43.56 | $43.56 | $35.83 | 1,363 |
2016-03-22 | $43.92 | $44.31 | $43.84 | $44.00 | $36.19 | 3,741 |
2016-03-21 | $44.34 | $44.34 | $44.06 | $44.15 | $36.31 | 4,770 |
2016-03-18 | $44.38 | $44.51 | $44.20 | $44.23 | $36.38 | 2,120 |
2016-03-17 | $44.31 | $44.56 | $44.30 | $44.56 | $36.64 | 4,840 |
2016-03-16 | $43.15 | $43.17 | $42.99 | $43.01 | $35.37 | 9,290 |
2016-03-15 | $43.05 | $43.23 | $43.03 | $43.23 | $35.55 | 2,358 |
2016-03-14 | $43.45 | $43.74 | $43.45 | $43.67 | $35.91 | 3,601 |
2016-03-11 | $43.44 | $43.88 | $43.44 | $43.59 | $35.85 | 3,418 |
2016-03-10 | $43.00 | $43.00 | $42.75 | $42.93 | $35.31 | 2,196 |
2016-03-09 | $42.77 | $42.77 | $42.75 | $42.75 | $35.16 | 806 |
2016-03-08 | $42.74 | $42.74 | $42.74 | $42.74 | $35.15 | 493 |
2016-03-07 | $42.54 | $42.73 | $42.54 | $42.60 | $35.04 | 9,201 |
2016-03-04 | $42.45 | $43.04 | $42.45 | $42.79 | $35.19 | 5,151 |
2016-03-03 | $41.95 | $42.40 | $41.95 | $42.27 | $34.76 | 19,370 |
2016-03-02 | $41.74 | $41.99 | $41.74 | $41.90 | $34.46 | 1,863 |
2016-03-01 | $41.82 | $42.15 | $41.67 | $42.15 | $34.67 | 13,068 |
2016-02-29 | $41.29 | $41.66 | $41.23 | $41.23 | $33.91 | 2,323 |
2016-02-26 | $41.50 | $41.54 | $41.21 | $41.52 | $34.14 | 9,353 |
2016-02-25 | $41.41 | $41.66 | $41.24 | $41.66 | $34.26 | 15,743 |
2016-02-24 | $40.95 | $41.07 | $40.94 | $40.94 | $33.67 | 7,305 |
2016-02-23 | $41.59 | $41.67 | $41.22 | $41.22 | $33.91 | 20,285 |
2016-02-22 | $41.92 | $41.92 | $41.64 | $41.90 | $34.46 | 3,618 |
2016-02-19 | $41.10 | $41.35 | $40.97 | $40.99 | $33.71 | 2,823 |
2016-02-18 | $41.03 | $41.19 | $41.03 | $41.19 | $33.88 | 372 |
2016-02-17 | $40.90 | $41.19 | $40.90 | $41.10 | $33.81 | 1,416 |
2016-02-16 | $40.50 | $40.70 | $40.42 | $40.70 | $33.47 | 995 |
2016-02-12 | $39.93 | $40.03 | $39.63 | $40.03 | $32.92 | 5,072 |
2016-02-11 | $39.50 | $39.68 | $39.19 | $39.46 | $32.45 | 5,681 |
2016-02-10 | $39.90 | $40.27 | $39.90 | $40.27 | $33.12 | 1,239 |
2016-02-09 | $39.89 | $40.35 | $39.82 | $40.05 | $32.94 | 3,284 |
2016-02-08 | $40.65 | $40.65 | $39.66 | $40.14 | $33.02 | 19,413 |
2016-02-05 | $40.93 | $41.20 | $40.91 | $41.17 | $33.86 | 2,631 |
2016-02-04 | $41.57 | $41.65 | $41.23 | $41.59 | $34.21 | 3,769 |
2016-02-03 | $41.42 | $41.45 | $41.20 | $41.29 | $33.96 | 7,800 |
2016-02-02 | $41.00 | $41.00 | $40.56 | $40.72 | $33.49 | 4,088 |
2016-02-01 | $40.91 | $41.46 | $40.87 | $41.46 | $34.10 | 5,219 |
2016-01-29 | $40.66 | $41.13 | $40.66 | $41.02 | $33.74 | 58,346 |
2016-01-28 | $40.37 | $40.65 | $40.13 | $40.46 | $33.28 | 29,941 |
2016-01-27 | $40.03 | $40.31 | $39.82 | $39.82 | $32.75 | 3,462 |
2016-01-26 | $39.91 | $40.01 | $39.67 | $40.01 | $32.91 | 3,310 |
2016-01-25 | $39.45 | $39.77 | $39.36 | $39.37 | $32.38 | 6,752 |
2016-01-22 | $39.55 | $40.11 | $39.55 | $39.84 | $32.77 | 3,952 |
2016-01-21 | $38.38 | $38.93 | $38.38 | $38.93 | $32.02 | 5,348 |
2016-01-20 | $38.00 | $38.01 | $37.50 | $37.90 | $31.17 | 3,992 |
2016-01-19 | $38.65 | $39.00 | $38.51 | $38.58 | $31.73 | 9,479 |
2016-01-15 | $38.54 | $38.85 | $38.08 | $38.56 | $31.71 | 3,434 |
2016-01-14 | $38.82 | $39.74 | $38.82 | $39.62 | $32.58 | 17,164 |
2016-01-13 | $39.85 | $39.85 | $38.75 | $38.84 | $31.94 | 9,878 |
2016-01-12 | $39.09 | $39.44 | $38.84 | $39.38 | $32.39 | 4,231 |
2016-01-11 | $39.58 | $39.58 | $39.58 | $39.58 | $32.55 | 1,610 |
2016-01-08 | $39.64 | $39.65 | $39.32 | $39.32 | $32.34 | 2,342 |
2016-01-07 | $39.76 | $39.76 | $39.48 | $39.69 | $32.64 | 3,268 |
2016-01-06 | $39.69 | $40.33 | $39.69 | $40.33 | $33.17 | 4,539 |
2016-01-05 | $40.51 | $41.03 | $40.51 | $40.83 | $33.58 | 2,972 |
2016-01-04 | $40.88 | $41.00 | $40.33 | $40.60 | $33.39 | 10,955 |
2015-12-31 | $41.27 | $41.70 | $41.09 | $41.54 | $34.16 | 10,798 |
2015-12-30 | $41.87 | $41.92 | $41.33 | $41.35 | $34.01 | 19,372 |
2015-12-29 | $41.77 | $42.02 | $41.67 | $41.85 | $34.42 | 31,617 |
2015-12-28 | $41.16 | $41.63 | $41.14 | $41.63 | $34.24 | 18,247 |
2015-12-24 | $42.00 | $42.00 | $41.42 | $41.67 | $34.27 | 3,812 |
2015-12-23 | $41.54 | $41.77 | $41.32 | $41.75 | $34.34 | 36,817 |
2015-12-22 | $40.69 | $40.91 | $40.51 | $40.91 | $33.65 | 8,324 |
2015-12-21 | $41.01 | $41.01 | $40.22 | $40.35 | $33.18 | 232,105 |
2015-12-18 | $40.80 | $40.80 | $40.36 | $40.64 | $33.43 | 3,422 |
2015-12-17 | $41.59 | $41.59 | $41.43 | $41.48 | $33.45 | 1,057 |
2015-12-16 | $41.64 | $42.14 | $41.49 | $42.14 | $33.98 | 21,897 |
2015-12-15 | $41.47 | $41.50 | $41.27 | $41.27 | $33.28 | 2,573 |
2015-12-14 | $40.84 | $41.00 | $40.71 | $40.94 | $33.02 | 9,954 |
2015-12-11 | $41.38 | $41.38 | $40.94 | $41.05 | $33.10 | 7,616 |
2015-12-10 | $42.10 | $42.10 | $41.69 | $41.77 | $33.68 | 5,287 |
2015-12-09 | $41.46 | $42.31 | $41.46 | $41.76 | $33.68 | 93,850 |
2015-12-08 | $41.44 | $41.72 | $41.38 | $41.53 | $33.49 | 34,508 |
2015-12-07 | $41.55 | $41.84 | $41.51 | $41.73 | $33.66 | 4,877 |
2015-12-04 | $42.22 | $42.37 | $42.22 | $42.36 | $34.16 | 1,511 |
2015-12-03 | $42.45 | $42.63 | $42.39 | $42.39 | $34.18 | 949 |
2015-12-02 | $43.02 | $43.19 | $42.50 | $42.50 | $34.27 | 4,635 |
2015-12-01 | $43.38 | $43.44 | $43.35 | $43.42 | $35.02 | 3,322 |
2015-11-30 | $43.44 | $43.64 | $43.24 | $43.36 | $34.97 | 7,053 |
2015-11-27 | $43.24 | $43.35 | $43.23 | $43.30 | $34.92 | 2,410 |
2015-11-25 | $43.39 | $43.56 | $43.37 | $43.55 | $35.12 | 2,710 |
2015-11-24 | $43.56 | $43.76 | $43.35 | $43.59 | $35.15 | 9,256 |
2015-11-23 | $43.70 | $43.94 | $43.35 | $43.35 | $34.96 | 5,670 |
2015-11-20 | $43.97 | $44.26 | $43.76 | $43.76 | $35.29 | 1,353 |
2015-11-19 | $44.08 | $44.26 | $43.95 | $43.95 | $35.44 | 1,611 |
2015-11-18 | $43.47 | $43.92 | $43.34 | $43.91 | $35.41 | 4,689 |
2015-11-17 | $43.43 | $43.80 | $43.26 | $43.43 | $35.03 | 33,875 |
2015-11-16 | $43.15 | $43.34 | $43.15 | $43.34 | $34.95 | 615 |
2015-11-13 | $42.87 | $42.97 | $42.57 | $42.74 | $34.47 | 7,190 |
2015-11-12 | $43.45 | $43.45 | $43.12 | $43.12 | $34.77 | 395,061 |
2015-11-11 | $43.39 | $43.59 | $43.30 | $43.59 | $35.15 | 5,450 |
2015-11-10 | $43.24 | $43.58 | $43.21 | $43.51 | $35.09 | 18,393 |
2015-11-09 | $43.41 | $43.65 | $43.23 | $43.36 | $34.97 | 97,508 |
2015-11-06 | $43.75 | $44.14 | $43.75 | $44.14 | $35.59 | 2,745 |
2015-11-05 | $45.00 | $45.09 | $44.67 | $44.67 | $36.02 | 2,419 |
2015-11-04 | $45.20 | $45.22 | $45.02 | $45.14 | $36.40 | 1,673 |
2015-11-03 | $45.30 | $45.55 | $45.20 | $45.55 | $36.73 | 2,558 |
2015-11-02 | $45.14 | $45.45 | $44.98 | $45.09 | $36.36 | 104,103 |
2015-10-30 | $45.07 | $45.44 | $44.93 | $45.31 | $36.54 | 25,965 |
2015-10-29 | $45.01 | $45.01 | $44.67 | $44.96 | $36.26 | 1,745 |
2015-10-28 | $45.55 | $45.69 | $45.00 | $45.38 | $36.60 | 26,766 |
2015-10-27 | $45.38 | $45.44 | $45.07 | $45.07 | $36.35 | 928 |
2015-10-26 | $46.12 | $46.12 | $45.54 | $45.81 | $36.94 | 4,751 |
2015-10-23 | $46.51 | $46.51 | $46.08 | $46.13 | $37.20 | 3,229 |
2015-10-22 | $45.92 | $46.43 | $45.92 | $46.42 | $37.43 | 3,433 |
2015-10-21 | $46.17 | $46.48 | $46.00 | $46.00 | $37.10 | 53,794 |
2015-10-20 | $46.08 | $46.44 | $46.06 | $46.44 | $37.45 | 1,600 |
2015-10-19 | $46.11 | $46.19 | $46.02 | $46.06 | $37.14 | 2,008 |
2015-10-16 | $46.37 | $46.53 | $46.27 | $46.53 | $37.52 | 1,948 |
2015-10-15 | $46.39 | $46.39 | $46.39 | $46.39 | $37.41 | 1,056 |
2015-10-14 | $46.00 | $46.00 | $45.48 | $45.90 | $37.01 | 2,942 |
2015-10-13 | $45.60 | $45.84 | $45.52 | $45.68 | $36.84 | 4,710 |
2015-10-12 | $45.64 | $45.68 | $45.57 | $45.57 | $36.75 | 778 |
2015-10-09 | $45.83 | $46.04 | $45.47 | $45.60 | $36.77 | 8,119 |
2015-10-08 | $45.42 | $45.82 | $45.28 | $45.82 | $36.95 | 15,835 |
2015-10-07 | $45.35 | $45.45 | $45.35 | $45.45 | $36.65 | 7,729 |
2015-10-06 | $45.10 | $45.26 | $44.90 | $45.10 | $36.37 | 6,697 |
2015-10-05 | $44.50 | $45.22 | $44.50 | $45.00 | $36.29 | 1,319 |
2015-10-02 | $43.51 | $43.61 | $43.51 | $43.61 | $35.17 | 455 |
2015-10-01 | $43.31 | $43.31 | $42.92 | $43.27 | $34.89 | 8,099 |
2015-09-30 | $42.87 | $43.02 | $42.75 | $42.83 | $34.54 | 9,696 |
2015-09-29 | $42.48 | $42.64 | $42.17 | $42.17 | $34.01 | 1,595 |
2015-09-28 | $43.11 | $43.24 | $42.65 | $42.71 | $34.44 | 2,572 |
2015-09-25 | $43.80 | $43.80 | $43.36 | $43.36 | $34.96 | 2,380 |
2015-09-24 | $42.88 | $43.26 | $42.67 | $43.19 | $34.83 | 5,048 |
2015-09-23 | $43.09 | $43.12 | $42.85 | $42.85 | $34.56 | 4,138 |
2015-09-22 | $43.51 | $43.51 | $42.98 | $43.07 | $34.74 | 5,143 |
2015-09-21 | $43.94 | $44.06 | $43.83 | $43.95 | $35.44 | 1,480 |
2015-09-18 | $44.00 | $44.00 | $43.51 | $43.51 | $35.09 | 1,887 |
2015-09-17 | $43.90 | $44.42 | $43.90 | $44.38 | $35.79 | 1,807 |
2015-09-16 | $43.54 | $44.07 | $43.54 | $43.90 | $35.40 | 12,523 |
2015-09-15 | $43.02 | $43.55 | $43.02 | $43.39 | $34.99 | 5,864 |
2015-09-14 | $43.25 | $43.35 | $43.12 | $43.13 | $34.78 | 92,162 |
2015-09-11 | $43.00 | $43.45 | $42.99 | $43.10 | $34.76 | 2,197 |
2015-09-10 | $43.76 | $43.78 | $43.68 | $43.68 | $35.22 | 3,430 |
2015-09-09 | $43.98 | $43.98 | $43.23 | $43.23 | $34.86 | 8,089 |
2015-09-08 | $43.72 | $44.00 | $43.53 | $43.86 | $35.37 | 5,791 |
2015-09-04 | $42.88 | $43.06 | $42.67 | $43.06 | $34.72 | 2,148 |
2015-09-03 | $43.67 | $43.88 | $43.35 | $43.39 | $34.99 | 12,931 |
2015-09-02 | $43.77 | $43.77 | $43.44 | $43.44 | $35.03 | 1,598 |
2015-09-01 | $43.90 | $43.90 | $43.00 | $43.00 | $34.68 | 33,273 |
SPDR S&P Global Infrastructure ETF (GII) News Headlines
Recent SPDR S&P Global Infrastructure ETF (GII) News
Similar Companies to SPDR S&P Global Infrastructure ETF (GII) 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 | -- | -- | -- |