SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) Exchange: NYSE ARCA
Data as of May 2, 2025
$1.98 ($-0.08) -3.88%
SPDR(R) S&P(R) EMERGING MARKETS ETF - Daily Information
Click for more stock information on SPDR(R) S&P(R) EMERGING MARKETS ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $2.06 |
Previous Close | $1.98 |
High | $2.10 |
Low | $1.87 |
Adjusted Open | $2.06 |
Previous Adjusted Close | $1.98 |
Adjusted High | $2.10 |
Adjusted Low | $1.87 |
About SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM)
DELISTED - In seeking to track the performance of the S&P Emerging BMI 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, 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.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, 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).The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging markets. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index) (“Global Equity Index”). The Global Equity Index is a comprehensive, float-weighted, rules-based benchmark that is readily divisible and customizable. A country will be eligible for inclusion in the Global Equity Index if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalization of a minimum of $100 million and at least $50 million annual trading volume are included for each country. Once included, all current Global Equity Index constituents with float-adjusted market capitalization of a minimum of $75 million and at least $35 million annual trading volume will remain in the Global Equity Index for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionate to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for the inclusion of eligible initial public offerings. As of November 30, 2016, a significant portion of the Index comprised companies in the financial and technology sectors, although this may change from time to time. As of November 30, 2016, countries represented in the Fund included Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2016, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2016, the Index comprised 3,022 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(R) S&P(R) EMERGING MARKETS ETF (GMM)
Historical Stock Data for SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $2.06 | $2.10 | $1.87 | $1.98 | $1.98 | 58,208 |
2025-04-14 | $2.29 | $2.36 | $1.91 | $2.06 | $2.06 | 157,294 |
2025-04-11 | $2.60 | $2.64 | $2.11 | $2.39 | $2.39 | 75,302 |
2025-04-10 | $3.12 | $3.12 | $2.60 | $2.68 | $2.68 | 39,031 |
2025-04-09 | $2.75 | $3.13 | $2.63 | $2.90 | $2.90 | 33,080 |
2025-04-08 | $3.39 | $3.39 | $2.61 | $2.61 | $2.61 | 20,322 |
2025-04-07 | $2.68 | $2.92 | $2.67 | $2.89 | $2.89 | 20,458 |
2025-04-04 | $3.20 | $3.20 | $2.50 | $2.77 | $2.77 | 48,749 |
2025-04-03 | $3.27 | $3.40 | $3.16 | $3.17 | $3.17 | 11,682 |
2025-04-02 | $3.02 | $3.49 | $3.02 | $3.44 | $3.44 | 17,031 |
2025-04-01 | $3.35 | $3.35 | $3.21 | $3.31 | $3.31 | 33,794 |
2025-03-31 | $3.80 | $4.00 | $3.00 | $3.28 | $3.28 | 160,016 |
2025-03-28 | $3.88 | $4.07 | $3.74 | $3.89 | $3.89 | 14,094 |
2025-03-27 | $3.97 | $4.19 | $3.87 | $4.00 | $4.00 | 19,916 |
2025-03-26 | $4.12 | $4.21 | $4.03 | $4.04 | $4.04 | 1,688 |
2025-03-25 | $3.94 | $4.05 | $3.91 | $4.03 | $4.03 | 18,815 |
2025-03-24 | $3.95 | $4.25 | $3.90 | $3.98 | $3.98 | 14,827 |
2025-03-21 | $3.97 | $4.29 | $3.95 | $4.03 | $4.03 | 23,556 |
2025-03-20 | $4.24 | $4.47 | $3.99 | $3.99 | $3.99 | 14,689 |
2025-03-19 | $4.41 | $4.45 | $4.06 | $4.11 | $4.11 | 19,249 |
2025-03-18 | $4.05 | $4.48 | $3.65 | $4.13 | $4.13 | 12,805 |
2025-03-17 | $4.22 | $4.75 | $3.93 | $4.34 | $4.34 | 64,003 |
2025-03-14 | $3.88 | $4.40 | $3.86 | $4.12 | $4.12 | 18,210 |
2025-03-13 | $4.15 | $4.17 | $3.83 | $4.10 | $4.10 | 15,350 |
2025-03-12 | $3.85 | $4.22 | $3.65 | $4.00 | $4.00 | 84,771 |
2025-03-11 | $3.38 | $3.85 | $3.37 | $3.72 | $3.72 | 37,241 |
2025-03-10 | $3.43 | $3.82 | $3.36 | $3.36 | $3.36 | 58,777 |
2025-03-07 | $3.56 | $3.56 | $3.34 | $3.52 | $3.52 | 30,568 |
2025-03-06 | $3.55 | $3.60 | $3.35 | $3.46 | $3.46 | 18,293 |
2025-03-05 | $3.13 | $3.53 | $3.13 | $3.49 | $3.49 | 38,526 |
2025-03-04 | $3.28 | $3.53 | $3.13 | $3.25 | $3.25 | 17,808 |
2025-03-03 | $3.67 | $3.67 | $3.32 | $3.32 | $3.32 | 22,315 |
2025-02-28 | $3.63 | $3.87 | $3.50 | $3.50 | $3.50 | 22,760 |
2025-02-27 | $3.85 | $3.96 | $3.64 | $3.65 | $3.65 | 29,726 |
2025-02-26 | $3.83 | $4.04 | $3.79 | $3.89 | $3.89 | 19,912 |
2025-02-25 | $3.82 | $4.07 | $3.79 | $3.79 | $3.79 | 45,270 |
2025-02-24 | $4.08 | $4.08 | $3.83 | $3.91 | $3.91 | 36,099 |
2025-02-21 | $4.03 | $4.26 | $4.01 | $4.04 | $4.04 | 36,167 |
2025-02-20 | $4.31 | $4.40 | $3.80 | $3.99 | $3.99 | 106,301 |
2025-02-19 | $4.46 | $4.46 | $4.26 | $4.28 | $4.28 | 39,594 |
2025-02-18 | $4.68 | $4.70 | $4.44 | $4.54 | $4.54 | 66,928 |
2025-02-14 | $4.13 | $4.56 | $4.13 | $4.49 | $4.49 | 99,489 |
2025-02-13 | $4.13 | $4.20 | $3.90 | $4.10 | $4.10 | 23,776 |
2025-02-12 | $3.84 | $4.20 | $3.84 | $3.90 | $3.90 | 29,398 |
2025-02-11 | $4.08 | $4.12 | $3.96 | $4.04 | $4.04 | 41,135 |
2025-02-10 | $4.07 | $4.31 | $4.05 | $4.08 | $4.08 | 38,241 |
2025-02-07 | $4.19 | $4.49 | $4.05 | $4.07 | $4.07 | 57,850 |
2025-02-06 | $3.86 | $4.34 | $3.79 | $4.20 | $4.20 | 103,547 |
2025-02-05 | $3.94 | $4.05 | $3.85 | $3.98 | $3.98 | 22,849 |
2025-02-04 | $3.68 | $4.09 | $3.57 | $4.08 | $4.08 | 61,207 |
2025-02-03 | $3.60 | $3.72 | $3.48 | $3.59 | $3.59 | 40,582 |
2025-01-31 | $3.85 | $3.85 | $3.59 | $3.64 | $3.64 | 66,680 |
2025-01-30 | $3.80 | $3.81 | $3.60 | $3.76 | $3.76 | 75,342 |
2025-01-29 | $3.76 | $3.94 | $3.68 | $3.88 | $3.88 | 74,798 |
2025-01-28 | $4.08 | $4.14 | $3.73 | $3.88 | $3.88 | 124,180 |
2025-01-27 | $3.89 | $4.49 | $3.71 | $4.21 | $4.21 | 569,200 |
2025-01-24 | $3.59 | $3.84 | $3.59 | $3.61 | $3.61 | 76,088 |
2025-01-23 | $3.51 | $3.88 | $3.34 | $3.70 | $3.70 | 43,235 |
2025-01-22 | $3.84 | $3.90 | $3.50 | $3.51 | $3.51 | 94,188 |
2025-01-21 | $3.80 | $3.98 | $3.65 | $3.90 | $3.90 | 83,485 |
2025-01-17 | $3.81 | $4.08 | $3.73 | $3.87 | $3.87 | 33,022 |
2025-01-16 | $4.16 | $4.16 | $3.73 | $3.78 | $3.78 | 86,447 |
2025-01-15 | $3.61 | $3.93 | $3.55 | $3.93 | $3.93 | 57,935 |
2025-01-14 | $3.85 | $3.85 | $3.60 | $3.66 | $3.66 | 34,009 |
2025-01-13 | $3.81 | $3.90 | $3.44 | $3.63 | $3.63 | 92,762 |
2025-01-10 | $3.65 | $4.05 | $3.63 | $3.94 | $3.94 | 158,855 |
2025-01-08 | $4.39 | $4.39 | $3.57 | $3.74 | $3.74 | 129,673 |
2025-01-07 | $4.51 | $4.59 | $4.12 | $4.30 | $4.30 | 118,208 |
2025-01-06 | $4.77 | $4.97 | $4.10 | $4.39 | $4.39 | 249,641 |
2025-01-03 | $4.21 | $4.76 | $3.95 | $4.69 | $4.69 | 278,361 |
2025-01-02 | $4.10 | $4.28 | $3.61 | $3.84 | $3.84 | 145,520 |
2024-12-31 | $3.98 | $4.80 | $3.54 | $3.88 | $3.88 | 487,739 |
2024-12-30 | $3.58 | $4.00 | $3.35 | $3.91 | $3.91 | 327,789 |
2024-12-27 | $3.60 | $3.70 | $3.43 | $3.58 | $3.58 | 68,976 |
2024-12-26 | $3.37 | $3.66 | $3.37 | $3.52 | $3.52 | 65,792 |
2024-12-24 | $3.20 | $3.62 | $3.20 | $3.53 | $3.53 | 124,165 |
2024-12-23 | $3.34 | $3.45 | $3.16 | $3.20 | $3.20 | 55,523 |
2024-12-20 | $3.68 | $3.68 | $3.25 | $3.34 | $3.34 | 101,901 |
2024-12-19 | $3.80 | $3.80 | $3.30 | $3.62 | $3.62 | 160,525 |
2024-12-18 | $3.36 | $4.15 | $3.36 | $3.85 | $3.85 | 121,028 |
2024-12-17 | $3.48 | $3.53 | $3.35 | $3.45 | $3.45 | 51,687 |
2024-12-16 | $3.20 | $3.69 | $3.20 | $3.44 | $3.44 | 100,185 |
2024-12-13 | $3.25 | $3.39 | $3.10 | $3.20 | $3.20 | 40,655 |
2024-12-12 | $3.43 | $3.63 | $3.18 | $3.25 | $3.25 | 75,212 |
2024-12-11 | $3.71 | $3.90 | $3.39 | $3.49 | $3.49 | 120,691 |
2024-12-10 | $3.81 | $4.09 | $3.64 | $3.85 | $3.85 | 76,650 |
2024-12-09 | $3.73 | $4.10 | $3.60 | $3.78 | $3.78 | 141,063 |
2024-12-06 | $3.20 | $4.03 | $3.15 | $3.75 | $3.75 | 115,480 |
2024-12-05 | $3.59 | $3.69 | $3.01 | $3.21 | $3.21 | 167,500 |
2024-12-04 | $4.40 | $4.42 | $3.58 | $3.74 | $3.74 | 118,935 |
2024-12-03 | $4.58 | $4.67 | $4.17 | $4.39 | $4.39 | 95,223 |
2024-12-02 | $4.61 | $4.78 | $4.20 | $4.60 | $4.60 | 88,626 |
2024-11-29 | $4.70 | $4.81 | $4.18 | $4.69 | $4.69 | 110,470 |
2024-11-27 | $3.83 | $4.80 | $3.69 | $4.65 | $4.65 | 379,329 |
2024-11-26 | $3.31 | $4.01 | $3.04 | $3.59 | $3.59 | 266,194 |
2024-11-25 | $0.24 | $0.27 | $0.21 | $0.23 | $3.44 | 175,000 |
2024-11-22 | $0.27 | $0.29 | $0.23 | $0.24 | $3.62 | 101,523 |
2024-11-21 | $0.28 | $0.28 | $0.24 | $0.27 | $4.05 | 23,458 |
2024-11-20 | $0.28 | $0.30 | $0.27 | $0.28 | $4.17 | 25,660 |
2024-11-19 | $0.29 | $0.32 | $0.27 | $0.30 | $4.50 | 58,435 |
2024-11-18 | $0.24 | $0.28 | $0.22 | $0.28 | $4.25 | 92,278 |
2024-11-15 | $0.28 | $0.29 | $0.22 | $0.24 | $3.58 | 118,388 |
2024-11-14 | $0.31 | $0.32 | $0.26 | $0.27 | $4.02 | 106,384 |
2024-11-13 | $0.31 | $0.34 | $0.30 | $0.32 | $4.73 | 111,290 |
2024-11-12 | $0.38 | $0.39 | $0.30 | $0.30 | $4.52 | 170,283 |
2024-11-11 | $0.39 | $0.40 | $0.37 | $0.39 | $5.89 | 63,033 |
2024-11-08 | $0.40 | $0.41 | $0.38 | $0.40 | $5.95 | 86,949 |
2024-11-07 | $0.38 | $0.41 | $0.38 | $0.40 | $6.04 | 65,481 |
2024-11-06 | $0.39 | $0.40 | $0.37 | $0.38 | $5.76 | 89,982 |
2024-11-05 | $0.37 | $0.43 | $0.37 | $0.41 | $6.21 | 101,554 |
2024-11-04 | $0.39 | $0.40 | $0.37 | $0.37 | $5.58 | 87,413 |
2024-11-01 | $0.40 | $0.42 | $0.40 | $0.40 | $6.02 | 112,127 |
2024-10-31 | $0.43 | $0.48 | $0.39 | $0.43 | $6.44 | 311,146 |
2024-10-30 | $0.39 | $0.44 | $0.38 | $0.43 | $6.45 | 455,278 |
2024-10-29 | $0.48 | $0.50 | $0.35 | $0.37 | $5.49 | 864,570 |
2024-10-28 | $0.56 | $0.70 | $0.42 | $0.47 | $7.05 | 9,919,045 |
2024-10-25 | $0.36 | $0.36 | $0.32 | $0.35 | $5.27 | 55,525 |
2024-10-24 | $0.40 | $0.40 | $0.33 | $0.36 | $5.34 | 31,611 |
2024-10-23 | $0.40 | $0.41 | $0.39 | $0.40 | $5.97 | 38,541 |
2024-10-22 | $0.41 | $0.43 | $0.40 | $0.40 | $5.95 | 20,463 |
2024-10-21 | $0.41 | $0.42 | $0.39 | $0.41 | $6.08 | 23,270 |
2024-10-18 | $0.42 | $0.46 | $0.41 | $0.42 | $6.29 | 51,469 |
2024-10-17 | $0.46 | $0.48 | $0.41 | $0.41 | $6.15 | 37,871 |
2024-10-16 | $0.42 | $0.46 | $0.42 | $0.46 | $6.90 | 45,402 |
2024-10-15 | $0.55 | $0.55 | $0.40 | $0.40 | $6.05 | 54,743 |
2024-10-14 | $0.51 | $0.55 | $0.51 | $0.53 | $7.94 | 14,924 |
2024-10-11 | $0.56 | $0.60 | $0.50 | $0.50 | $7.53 | 53,496 |
2024-10-10 | $0.58 | $0.59 | $0.55 | $0.58 | $8.70 | 10,738 |
2024-10-09 | $0.64 | $0.64 | $0.57 | $0.58 | $8.72 | 21,118 |
2024-10-08 | $0.66 | $0.66 | $0.63 | $0.64 | $9.58 | 9,564 |
2024-10-07 | $0.66 | $0.67 | $0.63 | $0.67 | $10.02 | 17,129 |
2024-10-04 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 308,005 |
2024-10-03 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 293,738 |
2024-10-02 | $0.73 | $0.74 | $0.68 | $0.68 | $0.68 | 380,463 |
2024-10-01 | $0.74 | $0.75 | $0.61 | $0.67 | $0.67 | 562,351 |
2024-09-30 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 473,212 |
2024-09-27 | $0.69 | $0.72 | $0.66 | $0.69 | $0.69 | 592,240 |
2024-09-26 | $0.79 | $0.80 | $0.65 | $0.68 | $0.68 | 1,034,409 |
2024-09-25 | $0.86 | $0.88 | $0.78 | $0.79 | $0.79 | 816,154 |
2024-09-24 | $0.94 | $0.97 | $0.84 | $0.84 | $0.84 | 2,504,595 |
2024-09-23 | $0.98 | $1.04 | $0.94 | $0.95 | $0.95 | 2,093,806 |
2024-09-20 | $0.90 | $1.00 | $0.86 | $0.99 | $0.99 | 2,716,869 |
2024-09-19 | $0.91 | $0.98 | $0.88 | $0.88 | $0.88 | 951,887 |
2024-09-18 | $0.87 | $0.91 | $0.81 | $0.91 | $0.91 | 849,805 |
2024-09-17 | $0.90 | $0.90 | $0.79 | $0.81 | $0.81 | 1,495,101 |
2024-09-16 | $0.90 | $0.94 | $0.85 | $0.86 | $0.86 | 173,450 |
2024-09-13 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 131,902 |
2024-09-12 | $0.89 | $0.94 | $0.88 | $0.90 | $0.90 | 314,982 |
2024-09-11 | $0.82 | $0.90 | $0.82 | $0.88 | $0.88 | 182,663 |
2024-09-10 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 89,091 |
2024-09-09 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 18,300 |
2024-08-13 | $1.05 | $1.05 | $0.93 | $0.96 | $0.96 | 358,860 |
2024-08-12 | $1.03 | $1.14 | $0.95 | $1.01 | $1.01 | 1,117,282 |
2024-08-09 | $1.01 | $1.13 | $0.94 | $0.99 | $0.99 | 1,704,136 |
2024-08-08 | $0.90 | $1.10 | $0.87 | $1.01 | $1.01 | 2,336,492 |
2024-08-07 | $0.95 | $0.98 | $0.86 | $0.93 | $0.93 | 2,155,830 |
2024-08-06 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 258,244 |
2024-08-05 | $0.87 | $0.95 | $0.86 | $0.95 | $0.95 | 721,205 |
2024-08-02 | $0.91 | $0.97 | $0.87 | $0.95 | $0.95 | 1,027,618 |
2024-08-01 | $0.89 | $0.94 | $0.88 | $0.94 | $0.94 | 483,131 |
2024-07-31 | $0.90 | $0.96 | $0.82 | $0.95 | $0.95 | 3,629,247 |
2024-07-30 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 144,357 |
2024-07-29 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 81,027 |
2024-07-26 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 122,085 |
2024-07-25 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 125,847 |
2024-07-24 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 164,414 |
2024-07-23 | $0.94 | $0.94 | $0.87 | $0.90 | $0.90 | 211,377 |
2024-07-22 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 60,787 |
2024-07-19 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 39,684 |
2024-07-18 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 34,968 |
2024-07-17 | $0.86 | $0.88 | $0.81 | $0.86 | $0.86 | 52,932 |
2024-07-16 | $0.86 | $0.90 | $0.78 | $0.86 | $0.86 | 295,443 |
2024-07-15 | $0.95 | $0.97 | $0.85 | $0.88 | $0.88 | 600,011 |
2024-07-12 | $0.88 | $1.03 | $0.85 | $1.03 | $1.03 | 979,950 |
2024-07-11 | $0.83 | $0.89 | $0.80 | $0.88 | $0.88 | 572,261 |
2024-07-10 | $0.81 | $0.82 | $0.76 | $0.80 | $0.80 | 239,463 |
2024-07-09 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 297,110 |
2024-07-08 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 513,673 |
2024-07-05 | $0.83 | $0.85 | $0.77 | $0.83 | $0.83 | 579,979 |
2024-07-03 | $0.84 | $0.85 | $0.70 | $0.82 | $0.82 | 1,652,465 |
2024-07-02 | $1.06 | $1.30 | $0.83 | $0.88 | $0.88 | 35,708,434 |
2024-07-01 | $0.85 | $0.88 | $0.85 | $0.86 | $0.86 | 52,726 |
2024-06-28 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 18,697 |
2024-06-27 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 79,142 |
2024-06-26 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 71,150 |
2024-06-25 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 62,277 |
2024-06-24 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 65,519 |
2024-06-21 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 43,260 |
2024-06-20 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 84,192 |
2024-06-18 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 137,882 |
2024-06-17 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 106,895 |
2024-06-14 | $0.87 | $0.94 | $0.87 | $0.94 | $0.94 | 155,410 |
2024-06-13 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 100,864 |
2024-06-12 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 70,313 |
2024-06-11 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 88,961 |
2024-06-10 | $0.89 | $0.93 | $0.89 | $0.92 | $0.92 | 80,282 |
2024-06-07 | $0.91 | $0.93 | $0.87 | $0.89 | $0.89 | 79,283 |
2024-06-06 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 174,539 |
2024-06-05 | $0.94 | $0.96 | $0.91 | $0.93 | $0.93 | 141,242 |
2024-06-04 | $0.95 | $0.97 | $0.91 | $0.94 | $0.94 | 69,373 |
2024-06-03 | $0.99 | $1.01 | $0.91 | $0.93 | $0.93 | 152,261 |
2024-05-31 | $0.90 | $1.01 | $0.90 | $1.00 | $1.00 | 383,127 |
2024-05-30 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 74,957 |
2024-05-29 | $0.89 | $0.93 | $0.88 | $0.91 | $0.91 | 160,316 |
2024-05-28 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 87,208 |
2024-05-24 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 223,813 |
2024-05-23 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 144,392 |
2024-05-22 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 114,539 |
2024-05-21 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 197,402 |
2024-05-20 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 165,594 |
2024-05-17 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 280,768 |
2024-05-16 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 281,676 |
2024-05-15 | $0.92 | $0.96 | $0.87 | $0.93 | $0.93 | 325,646 |
2024-05-14 | $0.96 | $0.98 | $0.91 | $0.93 | $0.93 | 321,586 |
2024-05-13 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 280,944 |
2024-05-10 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 122,058 |
2024-05-09 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 127,720 |
2024-05-08 | $1.04 | $1.05 | $0.97 | $0.98 | $0.98 | 221,436 |
2024-05-07 | $1.00 | $1.06 | $0.94 | $1.06 | $1.06 | 349,466 |
2024-05-06 | $1.13 | $1.17 | $1.01 | $1.01 | $1.01 | 688,589 |
2024-05-03 | $1.12 | $1.17 | $1.08 | $1.13 | $1.13 | 558,319 |
2024-05-02 | $1.24 | $1.33 | $1.11 | $1.17 | $1.17 | 1,587,081 |
2024-05-01 | $1.19 | $1.44 | $1.13 | $1.30 | $1.30 | 3,177,949 |
2024-04-30 | $1.51 | $1.88 | $1.32 | $1.48 | $1.48 | 80,369,600 |
2024-04-29 | $0.89 | $0.96 | $0.88 | $0.93 | $0.93 | 351,083 |
2024-04-26 | $0.88 | $0.92 | $0.85 | $0.88 | $0.88 | 32,681 |
2024-04-25 | $0.88 | $0.94 | $0.85 | $0.88 | $0.88 | 145,176 |
2024-04-24 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 104,003 |
2024-04-23 | $0.89 | $0.95 | $0.85 | $0.87 | $0.87 | 199,588 |
2024-04-22 | $0.84 | $0.92 | $0.84 | $0.92 | $0.92 | 140,216 |
2024-04-19 | $0.85 | $0.89 | $0.84 | $0.89 | $0.89 | 122,978 |
2024-04-18 | $0.85 | $0.90 | $0.83 | $0.88 | $0.88 | 61,773 |
2024-04-17 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 68,634 |
2024-04-16 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 67,888 |
2024-04-15 | $0.90 | $0.93 | $0.83 | $0.83 | $0.83 | 214,092 |
2024-04-12 | $0.99 | $1.00 | $0.90 | $0.90 | $0.90 | 298,783 |
2024-04-11 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 109,885 |
2024-04-10 | $1.02 | $1.03 | $0.93 | $0.99 | $0.99 | 364,929 |
2024-04-09 | $0.98 | $1.03 | $0.96 | $1.00 | $1.00 | 265,060 |
2024-04-08 | $0.91 | $1.02 | $0.89 | $1.01 | $1.01 | 419,810 |
2024-04-05 | $0.89 | $0.92 | $0.89 | $0.92 | $0.92 | 131,806 |
2024-04-04 | $0.82 | $0.96 | $0.81 | $0.92 | $0.92 | 530,407 |
2024-04-03 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 163,569 |
2024-04-02 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 226,800 |
2024-04-01 | $0.86 | $0.86 | $0.78 | $0.79 | $0.79 | 254,021 |
2024-03-28 | $0.88 | $0.90 | $0.82 | $0.82 | $0.82 | 285,461 |
2024-03-27 | $0.93 | $0.94 | $0.86 | $0.91 | $0.91 | 328,469 |
2024-03-26 | $0.96 | $0.98 | $0.90 | $0.92 | $0.92 | 563,471 |
2024-03-25 | $0.86 | $1.03 | $0.84 | $1.01 | $1.01 | 855,363 |
2024-03-22 | $0.82 | $0.90 | $0.77 | $0.90 | $0.90 | 545,754 |
2024-03-21 | $0.88 | $0.91 | $0.82 | $0.84 | $0.84 | 503,658 |
2024-03-20 | $0.92 | $0.95 | $0.81 | $0.90 | $0.90 | 714,314 |
2024-03-19 | $0.94 | $0.99 | $0.65 | $0.96 | $0.96 | 2,716,417 |
2024-03-18 | $2.71 | $2.72 | $0.85 | $0.97 | $0.97 | 5,481,717 |
2024-03-15 | $2.98 | $3.04 | $2.80 | $2.94 | $2.94 | 1,032,457 |
2024-03-14 | $2.75 | $3.05 | $2.75 | $3.00 | $3.00 | 2,920,169 |
2024-03-13 | $2.65 | $2.96 | $2.50 | $2.82 | $2.82 | 2,416,003 |
2024-03-12 | $2.49 | $2.75 | $2.19 | $2.65 | $2.65 | 439,155 |
2024-03-11 | $1.95 | $2.49 | $1.73 | $2.47 | $2.47 | 712,556 |
2024-03-08 | $1.61 | $1.90 | $1.60 | $1.89 | $1.89 | 142,990 |
2024-03-07 | $1.65 | $1.66 | $1.40 | $1.63 | $1.63 | 283,209 |
2024-03-06 | $1.84 | $1.90 | $1.58 | $1.64 | $1.64 | 119,001 |
2024-03-05 | $1.72 | $1.85 | $1.70 | $1.84 | $1.84 | 51,586 |
2024-03-04 | $1.95 | $2.10 | $1.60 | $1.63 | $1.63 | 289,878 |
2024-03-01 | $1.93 | $2.05 | $1.83 | $2.00 | $2.00 | 66,973 |
2024-02-29 | $2.00 | $2.11 | $1.91 | $1.93 | $1.93 | 95,902 |
2024-02-28 | $2.01 | $2.12 | $1.88 | $2.02 | $2.02 | 57,754 |
2024-02-27 | $2.03 | $2.08 | $2.00 | $2.01 | $2.01 | 42,848 |
2024-02-26 | $2.14 | $2.14 | $2.02 | $2.02 | $2.02 | 20,980 |
2024-02-23 | $2.20 | $2.21 | $1.96 | $2.02 | $2.02 | 75,078 |
2024-02-22 | $2.30 | $2.35 | $2.17 | $2.20 | $2.20 | 42,421 |
2024-02-21 | $2.25 | $2.39 | $2.16 | $2.36 | $2.36 | 56,490 |
2024-02-20 | $2.40 | $2.48 | $2.25 | $2.32 | $2.32 | 85,071 |
2024-02-16 | $2.34 | $2.45 | $2.20 | $2.38 | $2.38 | 78,505 |
2024-02-15 | $2.51 | $2.51 | $2.11 | $2.29 | $2.29 | 74,335 |
2024-02-14 | $2.37 | $2.59 | $2.08 | $2.23 | $2.23 | 197,994 |
2024-02-13 | $2.50 | $2.54 | $2.35 | $2.41 | $2.41 | 27,493 |
2024-02-12 | $2.34 | $2.49 | $2.34 | $2.46 | $2.46 | 50,190 |
2024-02-09 | $2.30 | $2.44 | $2.29 | $2.34 | $2.34 | 24,834 |
2024-02-08 | $2.21 | $2.40 | $2.21 | $2.30 | $2.30 | 35,122 |
2024-02-07 | $2.19 | $2.42 | $2.14 | $2.23 | $2.23 | 18,964 |
2024-02-06 | $2.36 | $2.59 | $2.23 | $2.25 | $2.25 | 7,875 |
2024-02-05 | $2.32 | $2.32 | $2.13 | $2.18 | $2.18 | 19,848 |
2024-02-02 | $2.38 | $2.42 | $2.32 | $2.32 | $2.32 | 21,170 |
2024-02-01 | $2.39 | $2.62 | $2.36 | $2.40 | $2.40 | 87,208 |
2024-01-31 | $2.92 | $3.27 | $2.33 | $2.51 | $2.51 | 249,293 |
2024-01-30 | $3.23 | $3.27 | $2.79 | $2.89 | $2.89 | 125,762 |
2024-01-29 | $3.22 | $3.32 | $3.14 | $3.19 | $3.19 | 86,310 |
2024-01-26 | $3.17 | $3.33 | $3.17 | $3.19 | $3.19 | 77,660 |
2024-01-25 | $3.20 | $3.31 | $3.20 | $3.24 | $3.24 | 69,963 |
2024-01-24 | $3.12 | $3.32 | $3.12 | $3.23 | $3.23 | 140,146 |
2024-01-23 | $3.30 | $3.44 | $3.16 | $3.22 | $3.22 | 140,295 |
2024-01-22 | $3.05 | $3.30 | $3.05 | $3.14 | $3.14 | 157,588 |
2024-01-19 | $2.92 | $3.16 | $2.92 | $3.07 | $3.07 | 42,445 |
2024-01-18 | $3.08 | $3.23 | $3.00 | $3.03 | $3.03 | 33,479 |
2024-01-17 | $2.89 | $3.16 | $2.86 | $3.10 | $3.10 | 51,479 |
2024-01-16 | $3.17 | $3.20 | $2.95 | $3.04 | $3.04 | 63,701 |
2024-01-12 | $3.43 | $3.71 | $3.15 | $3.15 | $3.15 | 419,237 |
2024-01-11 | $3.24 | $3.43 | $3.16 | $3.40 | $3.40 | 391,856 |
2024-01-10 | $3.58 | $3.62 | $3.18 | $3.24 | $3.24 | 380,386 |
2024-01-09 | $3.73 | $3.84 | $3.45 | $3.58 | $3.58 | 384,355 |
2024-01-08 | $3.98 | $4.03 | $3.73 | $3.73 | $3.73 | 399,826 |
2024-01-05 | $4.05 | $4.22 | $3.93 | $3.95 | $3.95 | 478,548 |
2024-01-04 | $4.60 | $4.83 | $4.02 | $4.10 | $4.10 | 407,292 |
2024-01-03 | $4.87 | $5.09 | $4.76 | $4.83 | $4.83 | 374,397 |
2024-01-02 | $5.52 | $5.52 | $4.86 | $5.07 | $5.07 | 281,585 |
2023-12-29 | $8.20 | $10.25 | $5.19 | $5.58 | $5.58 | 715,792 |
2023-12-28 | $11.00 | $11.50 | $10.92 | $11.14 | $11.14 | 370,511 |
2023-12-27 | $10.62 | $11.46 | $10.62 | $10.78 | $10.78 | 292,743 |
2023-12-26 | $11.20 | $11.44 | $10.17 | $10.95 | $10.95 | 253,025 |
2023-12-22 | $11.19 | $11.50 | $11.00 | $11.12 | $11.12 | 230,169 |
2023-12-21 | $11.25 | $11.67 | $11.12 | $11.19 | $11.19 | 303,143 |
2023-12-20 | $11.20 | $12.09 | $10.58 | $10.80 | $10.80 | 313,837 |
2023-12-19 | $11.08 | $11.96 | $10.69 | $11.33 | $11.33 | 213,465 |
2023-12-18 | $11.39 | $12.20 | $11.14 | $11.25 | $11.25 | 335,415 |
2023-12-15 | $11.94 | $12.20 | $10.81 | $11.45 | $11.45 | 276,012 |
2023-12-14 | $11.85 | $11.99 | $11.15 | $11.35 | $11.35 | 205,664 |
2023-12-13 | $11.98 | $12.27 | $10.66 | $11.11 | $11.11 | 369,588 |
2023-12-12 | $11.60 | $12.52 | $11.25 | $12.03 | $12.03 | 348,873 |
2023-12-11 | $12.46 | $12.80 | $11.01 | $11.80 | $11.80 | 284,633 |
2023-12-08 | $13.20 | $13.30 | $12.12 | $12.92 | $12.92 | 279,827 |
2023-12-07 | $13.44 | $13.80 | $12.65 | $13.18 | $13.18 | 307,281 |
2023-12-06 | $13.35 | $14.48 | $11.46 | $13.20 | $13.20 | 373,864 |
2023-12-05 | $12.51 | $14.14 | $12.51 | $13.37 | $13.37 | 288,087 |
2023-12-04 | $13.05 | $13.60 | $12.64 | $13.17 | $13.17 | 201,864 |
2023-12-01 | $13.99 | $14.21 | $12.72 | $12.93 | $12.93 | 162,101 |
2023-11-30 | $13.49 | $14.80 | $12.50 | $13.75 | $13.75 | 310,644 |
2023-11-29 | $14.13 | $15.40 | $12.10 | $13.32 | $13.32 | 259,578 |
2023-11-28 | $13.50 | $14.75 | $13.01 | $14.00 | $14.00 | 222,286 |
2023-11-27 | $14.85 | $14.85 | $12.53 | $13.68 | $13.68 | 266,851 |
2023-11-24 | $13.39 | $14.85 | $13.25 | $14.70 | $14.70 | 264,975 |
2023-11-22 | $13.34 | $14.49 | $13.11 | $13.49 | $13.49 | 119,448 |
2023-11-21 | $12.75 | $13.82 | $12.12 | $13.24 | $13.24 | 99,439 |
2023-11-20 | $12.02 | $13.50 | $12.02 | $13.35 | $13.35 | 100,214 |
2023-11-17 | $13.64 | $14.68 | $12.12 | $13.09 | $13.09 | 66,828 |
2023-11-16 | $15.00 | $15.00 | $13.13 | $13.68 | $13.68 | 52,409 |
2023-11-15 | $12.81 | $15.00 | $12.81 | $14.48 | $14.48 | 162,974 |
2023-11-14 | $12.46 | $13.20 | $12.00 | $13.08 | $13.08 | 30,551 |
2023-11-13 | $13.61 | $13.80 | $12.12 | $12.75 | $12.75 | 58,869 |
2023-11-10 | $10.70 | $13.96 | $10.70 | $13.51 | $13.51 | 74,395 |
2023-11-09 | $10.83 | $11.86 | $9.62 | $10.90 | $10.90 | 201,236 |
2023-11-08 | $12.62 | $12.62 | $7.31 | $10.41 | $10.41 | 292,012 |
2023-11-07 | $14.42 | $14.50 | $11.85 | $13.03 | $13.03 | 137,599 |
2023-11-06 | $12.09 | $14.56 | $12.09 | $14.25 | $14.25 | 200,903 |
2023-11-03 | $12.20 | $12.69 | $11.62 | $12.09 | $12.09 | 79,606 |
2023-11-02 | $10.56 | $12.74 | $10.47 | $12.18 | $12.18 | 103,087 |
2023-11-01 | $10.20 | $11.45 | $10.01 | $10.87 | $10.87 | 165,276 |
2023-10-31 | $12.77 | $13.50 | $10.46 | $10.76 | $10.76 | 186,454 |
2023-10-30 | $10.84 | $15.47 | $9.90 | $13.70 | $13.70 | 1,669,477 |
2023-10-27 | $9.40 | $10.70 | $9.02 | $10.58 | $10.58 | 238,631 |
2023-10-26 | $7.03 | $9.80 | $7.00 | $9.50 | $9.50 | 221,473 |
2023-10-25 | $7.29 | $7.95 | $6.86 | $7.54 | $7.54 | 43,517 |
2023-10-24 | $6.45 | $8.05 | $6.33 | $7.37 | $7.37 | 90,042 |
2023-10-23 | $5.23 | $7.44 | $5.23 | $6.45 | $6.45 | 212,322 |
2023-10-20 | $5.29 | $5.50 | $5.12 | $5.50 | $5.50 | 140,496 |
2023-10-19 | $4.81 | $5.70 | $4.81 | $5.60 | $5.60 | 310,566 |
2023-10-18 | $4.85 | $5.10 | $4.76 | $4.92 | $4.92 | 179,160 |
2023-10-17 | $4.84 | $5.08 | $4.57 | $4.92 | $4.92 | 233,547 |
2023-10-16 | $5.02 | $5.31 | $4.71 | $4.99 | $4.99 | 179,427 |
2023-10-13 | $4.66 | $5.20 | $4.66 | $5.01 | $5.01 | 181,639 |
2023-10-12 | $4.55 | $4.94 | $4.55 | $4.74 | $4.74 | 183,590 |
2023-10-11 | $4.82 | $5.28 | $4.64 | $5.20 | $5.20 | 549,630 |
2023-10-10 | $5.00 | $6.10 | $4.60 | $5.10 | $5.10 | 3,886,941 |
2023-10-09 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
2017-10-13 | $74.61 | $74.95 | $74.61 | $74.87 | $74.87 | 13,332 |
2017-10-12 | $74.28 | $74.35 | $74.09 | $74.09 | $74.09 | 25,158 |
2017-10-11 | $74.10 | $74.17 | $73.95 | $74.16 | $74.16 | 13,438 |
2017-10-10 | $73.90 | $74.08 | $73.84 | $74.08 | $74.08 | 53,362 |
2017-10-09 | $73.41 | $73.41 | $73.13 | $73.13 | $73.13 | 30,539 |
2017-10-06 | $73.43 | $73.53 | $73.21 | $73.46 | $73.46 | 42,397 |
2017-10-05 | $73.87 | $74.16 | $73.69 | $73.91 | $73.91 | 19,786 |
2017-10-04 | $73.56 | $73.60 | $73.23 | $73.50 | $73.50 | 19,959 |
2017-10-03 | $72.82 | $73.38 | $72.82 | $73.38 | $73.38 | 39,497 |
2017-10-02 | $72.61 | $72.61 | $72.27 | $72.29 | $72.29 | 328,828 |
2017-09-29 | $72.29 | $72.57 | $72.25 | $72.47 | $72.47 | 25,978 |
2017-09-28 | $71.61 | $71.80 | $71.52 | $71.75 | $71.75 | 9,633 |
2017-09-27 | $71.99 | $71.99 | $71.46 | $71.78 | $71.78 | 41,394 |
2017-09-26 | $72.31 | $72.89 | $72.00 | $72.43 | $72.43 | 16,306 |
2017-09-25 | $73.00 | $73.00 | $71.96 | $72.04 | $72.04 | 31,526 |
2017-09-22 | $73.69 | $73.69 | $73.38 | $73.68 | $73.68 | 33,695 |
2017-09-21 | $74.33 | $74.33 | $73.82 | $74.09 | $74.09 | 25,764 |
2017-09-20 | $74.34 | $74.44 | $73.49 | $73.97 | $73.97 | 59,995 |
2017-09-19 | $74.33 | $74.37 | $73.90 | $74.32 | $74.32 | 35,433 |
2017-09-18 | $74.36 | $74.69 | $74.09 | $74.31 | $74.31 | 23,262 |
2017-09-15 | $73.78 | $74.22 | $73.71 | $74.12 | $74.12 | 30,136 |
2017-09-14 | $73.17 | $73.74 | $73.17 | $73.69 | $73.69 | 24,287 |
2017-09-13 | $73.73 | $73.73 | $73.44 | $73.49 | $73.49 | 42,757 |
2017-09-12 | $73.84 | $74.03 | $73.81 | $73.89 | $73.89 | 227,940 |
2017-09-11 | $73.54 | $73.99 | $73.54 | $73.89 | $73.89 | 11,811 |
2017-09-08 | $73.28 | $73.38 | $72.83 | $73.04 | $73.04 | 10,816 |
2017-09-07 | $73.36 | $73.47 | $73.05 | $73.47 | $73.47 | 42,871 |
2017-09-06 | $72.87 | $73.12 | $72.80 | $73.07 | $73.07 | 25,925 |
2017-09-05 | $73.02 | $73.08 | $72.23 | $72.71 | $72.71 | 16,708 |
2017-09-01 | $73.28 | $73.40 | $72.98 | $73.30 | $73.30 | 39,527 |
2017-08-31 | $72.84 | $72.96 | $72.69 | $72.85 | $72.85 | 25,154 |
2017-08-30 | $72.48 | $72.66 | $72.36 | $72.61 | $72.61 | 35,859 |
2017-08-29 | $71.94 | $72.50 | $71.94 | $72.41 | $72.41 | 15,554 |
2017-08-28 | $72.79 | $72.79 | $72.48 | $72.50 | $72.50 | 8,909 |
2017-08-25 | $72.76 | $72.88 | $72.66 | $72.70 | $72.70 | 10,774 |
2017-08-24 | $72.37 | $72.45 | $72.10 | $72.28 | $72.28 | 16,547 |
2017-08-23 | $71.62 | $72.17 | $71.62 | $71.97 | $71.97 | 15,479 |
2017-08-22 | $71.40 | $71.88 | $71.40 | $71.64 | $71.64 | 65,617 |
2017-08-21 | $70.86 | $71.08 | $70.74 | $71.02 | $71.02 | 35,292 |
2017-08-18 | $70.33 | $70.91 | $70.33 | $70.70 | $70.70 | 46,284 |
2017-08-17 | $70.90 | $70.96 | $70.09 | $70.09 | $70.09 | 11,729 |
2017-08-16 | $70.89 | $71.07 | $70.80 | $71.02 | $71.02 | 19,139 |
2017-08-15 | $70.16 | $70.21 | $69.94 | $70.16 | $70.16 | 39,309 |
2017-08-14 | $70.40 | $70.42 | $69.98 | $70.21 | $70.21 | 15,446 |
2017-08-11 | $69.45 | $69.88 | $69.38 | $69.65 | $69.65 | 19,051 |
2017-08-10 | $70.62 | $70.64 | $69.44 | $69.44 | $69.44 | 20,900 |
2017-08-09 | $71.05 | $71.10 | $70.71 | $71.10 | $71.10 | 27,608 |
2017-08-08 | $71.69 | $71.93 | $71.42 | $71.48 | $71.48 | 32,714 |
2017-08-07 | $71.01 | $71.43 | $71.01 | $71.42 | $71.42 | 24,027 |
2017-08-04 | $70.95 | $70.95 | $70.57 | $70.93 | $70.93 | 44,132 |
2017-08-03 | $70.83 | $70.83 | $70.41 | $70.65 | $70.65 | 23,540 |
2017-08-02 | $70.95 | $70.95 | $70.42 | $70.79 | $70.79 | 19,793 |
2017-08-01 | $70.92 | $70.92 | $70.58 | $70.82 | $70.82 | 32,532 |
2017-07-31 | $70.76 | $70.82 | $70.27 | $70.36 | $70.36 | 61,655 |
2017-07-28 | $70.54 | $70.54 | $69.96 | $70.36 | $70.36 | 29,124 |
2017-07-27 | $70.81 | $70.81 | $69.80 | $70.24 | $70.24 | 36,529 |
2017-07-26 | $70.24 | $70.64 | $70.05 | $70.55 | $70.55 | 31,963 |
2017-07-25 | $70.34 | $70.68 | $70.01 | $70.04 | $70.04 | 20,561 |
2017-07-24 | $70.15 | $70.35 | $69.77 | $70.04 | $70.04 | 12,264 |
2017-07-21 | $70.01 | $70.01 | $69.69 | $69.80 | $69.80 | 34,275 |
2017-07-20 | $70.27 | $70.27 | $69.89 | $70.04 | $70.04 | 16,053 |
2017-07-19 | $70.16 | $70.34 | $70.05 | $70.05 | $70.05 | 32,205 |
2017-07-18 | $69.45 | $69.70 | $69.32 | $69.63 | $69.63 | 52,483 |
2017-07-17 | $69.54 | $69.61 | $69.26 | $69.40 | $69.40 | 313,128 |
2017-07-14 | $69.38 | $69.80 | $69.38 | $69.76 | $69.76 | 21,464 |
2017-07-13 | $68.77 | $68.88 | $68.60 | $68.74 | $68.74 | 43,896 |
2017-07-12 | $68.28 | $68.78 | $68.24 | $68.65 | $68.65 | 20,905 |
2017-07-11 | $67.33 | $67.44 | $67.16 | $67.35 | $67.35 | 16,900 |
2017-07-10 | $66.59 | $66.94 | $66.55 | $66.88 | $66.88 | 16,005 |
2017-07-07 | $66.51 | $66.55 | $66.20 | $66.36 | $66.36 | 23,832 |
2017-07-06 | $66.72 | $66.72 | $66.23 | $66.23 | $66.23 | 16,875 |
2017-07-05 | $66.45 | $66.95 | $66.40 | $66.84 | $66.84 | 55,200 |
2017-07-03 | $66.98 | $67.00 | $66.82 | $66.90 | $66.90 | 565,378 |
2017-06-30 | $66.66 | $66.86 | $66.60 | $66.61 | $66.61 | 18,611 |
2017-06-29 | $67.07 | $67.07 | $65.94 | $66.21 | $66.21 | 22,490 |
2017-06-28 | $66.81 | $67.16 | $66.78 | $67.08 | $67.08 | 26,824 |
2017-06-27 | $66.86 | $67.12 | $66.36 | $66.36 | $66.36 | 11,438 |
2017-06-26 | $67.16 | $67.32 | $66.93 | $67.26 | $67.26 | 17,848 |
2017-06-23 | $66.32 | $66.74 | $66.32 | $66.57 | $66.57 | 31,622 |
2017-06-22 | $66.08 | $66.55 | $66.08 | $66.36 | $66.36 | 18,421 |
2017-06-21 | $66.21 | $66.21 | $66.13 | $66.13 | $66.13 | 25,928 |
2017-06-20 | $66.39 | $66.39 | $65.61 | $65.61 | $65.61 | 16,048 |
2017-06-19 | $66.24 | $66.62 | $66.24 | $66.62 | $66.62 | 12,578 |
2017-06-16 | $65.68 | $66.07 | $65.68 | $66.00 | $66.00 | 10,815 |
2017-06-15 | $65.92 | $66.16 | $65.92 | $66.09 | $65.79 | 14,874 |
2017-06-14 | $67.20 | $67.20 | $66.62 | $66.67 | $66.37 | 14,268 |
2017-06-13 | $66.81 | $66.83 | $66.54 | $66.83 | $66.53 | 11,046 |
2017-06-12 | $66.44 | $66.59 | $66.19 | $66.52 | $66.22 | 18,107 |
2017-06-09 | $67.25 | $67.40 | $66.54 | $66.61 | $66.31 | 73,318 |
2017-06-08 | $67.35 | $67.47 | $67.17 | $67.38 | $67.07 | 17,742 |
2017-06-07 | $67.07 | $67.32 | $66.85 | $66.95 | $66.65 | 14,851 |
2017-06-06 | $66.79 | $67.24 | $66.77 | $67.01 | $66.71 | 22,011 |
2017-06-05 | $66.99 | $67.16 | $66.97 | $67.01 | $66.71 | 22,969 |
2017-06-02 | $66.96 | $67.08 | $66.73 | $67.07 | $66.77 | 17,044 |
2017-06-01 | $66.44 | $66.84 | $66.44 | $66.77 | $66.47 | 14,100 |
2017-05-31 | $66.67 | $66.69 | $66.28 | $66.28 | $65.98 | 18,257 |
2017-05-30 | $66.76 | $66.95 | $66.75 | $66.83 | $66.53 | 8,083 |
2017-05-26 | $66.79 | $67.13 | $66.79 | $66.96 | $66.66 | 56,887 |
2017-05-25 | $66.91 | $67.13 | $66.77 | $66.82 | $66.52 | 21,756 |
2017-05-24 | $66.25 | $66.72 | $66.25 | $66.56 | $66.26 | 12,843 |
2017-05-23 | $66.15 | $66.46 | $66.15 | $66.26 | $65.96 | 9,635 |
2017-05-22 | $66.32 | $66.44 | $66.00 | $66.32 | $66.02 | 16,434 |
2017-05-19 | $65.78 | $66.31 | $65.78 | $66.11 | $65.81 | 16,245 |
2017-05-18 | $64.74 | $65.49 | $64.66 | $64.93 | $64.64 | 30,101 |
2017-05-17 | $66.55 | $66.71 | $66.09 | $66.09 | $65.79 | 79,424 |
2017-05-16 | $67.04 | $67.24 | $66.97 | $66.98 | $66.68 | 28,878 |
2017-05-15 | $66.74 | $67.05 | $66.64 | $67.01 | $66.71 | 36,827 |
2017-05-12 | $66.23 | $66.34 | $66.15 | $66.26 | $65.96 | 10,037 |
2017-05-11 | $66.11 | $66.11 | $65.65 | $65.94 | $65.64 | 15,015 |
2017-05-10 | $65.58 | $66.00 | $65.58 | $65.89 | $65.59 | 16,014 |
2017-05-09 | $65.08 | $65.47 | $65.08 | $65.40 | $65.10 | 59,895 |
2017-05-08 | $65.01 | $65.05 | $64.60 | $64.70 | $64.41 | 14,125 |
2017-05-05 | $64.69 | $64.92 | $64.40 | $64.92 | $64.63 | 42,128 |
2017-05-04 | $65.10 | $65.10 | $64.35 | $64.47 | $64.18 | 17,929 |
2017-05-03 | $65.68 | $65.68 | $65.14 | $65.21 | $64.91 | 56,133 |
2017-05-02 | $65.70 | $65.82 | $65.51 | $65.82 | $65.52 | 31,544 |
2017-05-01 | $65.60 | $65.69 | $65.36 | $65.53 | $65.23 | 24,310 |
2017-04-28 | $65.19 | $65.19 | $64.95 | $65.18 | $64.88 | 13,598 |
2017-04-27 | $65.24 | $65.24 | $64.85 | $65.03 | $64.73 | 16,684 |
2017-04-26 | $65.41 | $65.53 | $65.10 | $65.10 | $64.80 | 97,783 |
2017-04-25 | $65.42 | $65.55 | $65.25 | $65.40 | $65.10 | 20,207 |
2017-04-24 | $65.08 | $65.13 | $64.85 | $64.96 | $64.66 | 20,908 |
2017-04-21 | $64.21 | $64.22 | $64.05 | $64.12 | $63.83 | 14,769 |
2017-04-20 | $64.26 | $64.28 | $64.08 | $64.27 | $63.98 | 8,978 |
2017-04-19 | $63.99 | $64.16 | $63.39 | $63.42 | $63.13 | 156,077 |
2017-04-18 | $64.26 | $64.30 | $63.95 | $64.12 | $63.83 | 30,152 |
2017-04-17 | $64.51 | $64.80 | $64.51 | $64.78 | $64.49 | 17,480 |
2017-04-13 | $64.61 | $64.74 | $64.20 | $64.20 | $63.91 | 19,697 |
2017-04-12 | $64.58 | $64.59 | $64.18 | $64.54 | $64.25 | 52,379 |
2017-04-11 | $64.54 | $64.54 | $63.91 | $64.35 | $64.06 | 753,473 |
2017-04-10 | $64.49 | $64.55 | $64.19 | $64.42 | $64.13 | 118,930 |
2017-04-07 | $64.54 | $64.92 | $64.54 | $64.56 | $64.27 | 9,855 |
2017-04-06 | $64.69 | $64.81 | $64.46 | $64.48 | $64.19 | 10,992 |
2017-04-05 | $64.89 | $65.29 | $64.79 | $64.82 | $64.53 | 24,450 |
2017-04-04 | $64.58 | $64.87 | $64.40 | $64.78 | $64.49 | 8,186 |
2017-04-03 | $64.46 | $64.75 | $64.36 | $64.67 | $64.38 | 33,559 |
2017-03-31 | $64.45 | $64.52 | $64.13 | $64.16 | $63.87 | 10,500 |
2017-03-30 | $65.01 | $65.08 | $64.78 | $64.81 | $64.52 | 25,773 |
2017-03-29 | $65.13 | $65.13 | $64.80 | $65.05 | $64.75 | 17,091 |
2017-03-28 | $64.88 | $65.14 | $64.68 | $64.98 | $64.68 | 17,319 |
2017-03-27 | $64.32 | $64.89 | $64.32 | $64.89 | $64.60 | 117,935 |
2017-03-24 | $64.76 | $65.05 | $64.68 | $64.89 | $64.60 | 7,303 |
2017-03-23 | $64.59 | $64.94 | $64.59 | $64.65 | $64.36 | 24,877 |
2017-03-22 | $64.25 | $64.74 | $64.16 | $64.73 | $64.44 | 10,220 |
2017-03-21 | $65.17 | $65.17 | $64.32 | $64.40 | $64.11 | 12,448 |
2017-03-20 | $64.71 | $65.32 | $64.71 | $65.19 | $64.89 | 12,164 |
2017-03-17 | $64.51 | $64.76 | $64.48 | $64.51 | $64.22 | 5,605 |
2017-03-16 | $64.61 | $64.79 | $64.45 | $64.50 | $64.21 | 12,889 |
2017-03-15 | $62.80 | $64.21 | $62.72 | $64.16 | $63.87 | 22,868 |
2017-03-14 | $62.62 | $62.88 | $62.62 | $62.71 | $62.43 | 9,385 |
2017-03-13 | $62.87 | $63.16 | $62.81 | $63.16 | $62.87 | 17,485 |
2017-03-10 | $62.38 | $62.38 | $62.00 | $62.20 | $61.92 | 50,710 |
2017-03-09 | $61.95 | $62.04 | $61.58 | $61.78 | $61.50 | 15,146 |
2017-03-08 | $62.73 | $62.74 | $62.23 | $62.46 | $62.18 | 14,468 |
2017-03-07 | $62.95 | $63.14 | $62.87 | $62.87 | $62.58 | 26,816 |
2017-03-06 | $62.74 | $62.95 | $62.74 | $62.87 | $62.58 | 34,983 |
2017-03-03 | $62.56 | $62.97 | $62.56 | $62.85 | $62.56 | 31,957 |
2017-03-02 | $62.90 | $62.90 | $62.35 | $62.41 | $62.13 | 13,870 |
2017-03-01 | $62.86 | $63.45 | $62.86 | $63.45 | $63.16 | 20,775 |
2017-02-28 | $62.91 | $62.91 | $62.44 | $62.57 | $62.29 | 9,570 |
2017-02-27 | $63.14 | $63.23 | $62.78 | $62.93 | $62.64 | 28,225 |
2017-02-24 | $63.05 | $63.31 | $63.00 | $63.06 | $62.77 | 20,460 |
2017-02-23 | $64.05 | $64.29 | $63.76 | $63.83 | $63.54 | 37,299 |
2017-02-22 | $63.68 | $63.91 | $63.64 | $63.81 | $63.52 | 52,244 |
2017-02-21 | $63.48 | $63.69 | $63.38 | $63.66 | $63.37 | 25,046 |
2017-02-17 | $62.92 | $63.00 | $62.80 | $62.95 | $62.66 | 8,509 |
2017-02-16 | $63.42 | $63.42 | $63.19 | $63.26 | $62.97 | 8,448 |
2017-02-15 | $62.84 | $63.55 | $62.84 | $63.55 | $63.26 | 12,761 |
2017-02-14 | $62.73 | $63.00 | $62.49 | $63.00 | $62.71 | 19,746 |
2017-02-13 | $62.80 | $62.99 | $62.78 | $62.95 | $62.66 | 9,711 |
2017-02-10 | $62.46 | $62.69 | $62.46 | $62.55 | $62.27 | 24,622 |
2017-02-09 | $61.98 | $62.28 | $61.98 | $62.05 | $61.77 | 83,877 |
2017-02-08 | $61.28 | $61.85 | $61.28 | $61.75 | $61.47 | 15,870 |
2017-02-07 | $61.40 | $61.48 | $61.25 | $61.32 | $61.04 | 17,093 |
2017-02-06 | $61.45 | $61.63 | $61.33 | $61.58 | $61.30 | 16,865 |
2017-02-03 | $61.18 | $61.72 | $61.18 | $61.59 | $61.31 | 14,428 |
2017-02-02 | $61.26 | $61.26 | $60.90 | $61.25 | $60.97 | 13,739 |
2017-02-01 | $60.99 | $61.14 | $60.67 | $60.94 | $60.66 | 22,134 |
2017-01-31 | $60.70 | $60.79 | $60.43 | $60.67 | $60.39 | 18,643 |
2017-01-30 | $60.53 | $60.63 | $60.39 | $60.55 | $60.27 | 8,487 |
2017-01-27 | $60.89 | $61.13 | $60.78 | $61.13 | $60.85 | 13,871 |
2017-01-26 | $61.02 | $61.14 | $60.93 | $61.02 | $60.74 | 15,914 |
2017-01-25 | $61.00 | $61.31 | $60.94 | $61.15 | $60.87 | 21,787 |
2017-01-24 | $60.33 | $60.83 | $60.33 | $60.56 | $60.28 | 39,422 |
2017-01-23 | $59.94 | $60.18 | $59.85 | $60.02 | $59.75 | 172,856 |
2017-01-20 | $59.65 | $59.66 | $59.37 | $59.60 | $59.33 | 11,154 |
2017-01-19 | $59.48 | $59.52 | $59.21 | $59.50 | $59.23 | 17,836 |
2017-01-18 | $59.90 | $59.94 | $59.59 | $59.59 | $59.32 | 12,189 |
2017-01-17 | $59.46 | $59.81 | $59.46 | $59.76 | $59.49 | 19,312 |
2017-01-13 | $59.65 | $59.77 | $59.65 | $59.73 | $59.46 | 8,618 |
2017-01-12 | $60.12 | $60.12 | $59.63 | $59.76 | $59.49 | 42,082 |
2017-01-11 | $59.11 | $59.92 | $59.10 | $59.84 | $59.57 | 51,121 |
2017-01-10 | $59.36 | $59.45 | $59.13 | $59.15 | $58.88 | 13,137 |
2017-01-09 | $58.89 | $58.96 | $58.76 | $58.76 | $58.49 | 12,465 |
2017-01-06 | $58.81 | $59.04 | $58.81 | $58.90 | $58.63 | 25,197 |
2017-01-05 | $58.85 | $59.20 | $58.79 | $59.17 | $58.90 | 28,581 |
2017-01-04 | $58.30 | $58.66 | $58.21 | $58.45 | $58.18 | 107,064 |
2017-01-03 | $58.20 | $58.21 | $57.64 | $57.87 | $57.61 | 45,088 |
2016-12-30 | $57.35 | $57.70 | $57.28 | $57.28 | $57.02 | 36,626 |
2016-12-29 | $57.28 | $57.72 | $57.28 | $57.62 | $57.36 | 31,935 |
2016-12-28 | $56.68 | $56.89 | $56.46 | $56.76 | $56.50 | 18,801 |
2016-12-27 | $56.31 | $56.51 | $56.22 | $56.50 | $56.24 | 15,536 |
2016-12-23 | $55.94 | $56.16 | $55.92 | $56.15 | $55.89 | 11,214 |
2016-12-22 | $55.84 | $56.05 | $55.83 | $56.01 | $55.76 | 25,434 |
2016-12-21 | $56.73 | $56.83 | $56.46 | $56.46 | $56.20 | 18,027 |
2016-12-20 | $56.37 | $56.70 | $56.34 | $56.59 | $56.33 | 50,625 |
2016-12-19 | $56.85 | $56.85 | $56.41 | $56.56 | $56.30 | 21,979 |
2016-12-16 | $56.97 | $57.05 | $56.69 | $56.76 | $56.50 | 31,197 |
2016-12-15 | $57.71 | $57.90 | $57.47 | $57.77 | $57.01 | 36,653 |
2016-12-14 | $58.76 | $58.83 | $57.50 | $57.59 | $56.84 | 25,534 |
2016-12-13 | $59.02 | $59.21 | $58.87 | $59.11 | $58.34 | 17,647 |
2016-12-12 | $58.68 | $58.78 | $58.37 | $58.50 | $57.73 | 83,189 |
2016-12-09 | $58.74 | $59.07 | $58.74 | $59.01 | $58.24 | 125,342 |
2016-12-08 | $58.90 | $59.23 | $58.74 | $59.18 | $58.40 | 17,403 |
2016-12-07 | $58.46 | $59.04 | $58.41 | $59.01 | $58.24 | 28,227 |
2016-12-06 | $57.74 | $58.23 | $57.74 | $58.22 | $57.46 | 20,221 |
2016-12-05 | $57.28 | $58.05 | $57.28 | $57.95 | $57.19 | 47,816 |
2016-12-02 | $57.56 | $57.56 | $57.23 | $57.48 | $56.73 | 12,266 |
2016-12-01 | $57.78 | $57.90 | $57.18 | $57.47 | $56.72 | 8,041 |
2016-11-30 | $58.09 | $58.18 | $57.89 | $57.99 | $57.23 | 7,432 |
2016-11-29 | $57.50 | $58.02 | $57.50 | $57.69 | $56.93 | 9,792 |
2016-11-28 | $57.91 | $58.06 | $57.65 | $57.92 | $57.16 | 8,790 |
2016-11-25 | $57.58 | $57.67 | $57.40 | $57.66 | $56.90 | 28,665 |
2016-11-23 | $57.15 | $57.48 | $56.95 | $57.44 | $56.69 | 17,015 |
2016-11-22 | $58.02 | $58.08 | $57.65 | $58.03 | $57.27 | 26,276 |
2016-11-21 | $57.57 | $57.59 | $57.18 | $57.43 | $56.68 | 16,930 |
2016-11-18 | $57.17 | $57.17 | $56.79 | $56.79 | $56.05 | 11,551 |
2016-11-17 | $56.82 | $57.42 | $56.82 | $57.07 | $56.32 | 9,741 |
2016-11-16 | $56.90 | $57.15 | $56.72 | $57.03 | $56.28 | 12,410 |
2016-11-15 | $56.57 | $57.58 | $56.57 | $57.47 | $56.72 | 67,186 |
2016-11-14 | $56.65 | $56.65 | $56.07 | $56.53 | $55.79 | 15,260 |
2016-11-11 | $56.71 | $57.29 | $56.56 | $56.80 | $56.06 | 27,398 |
2016-11-10 | $59.13 | $59.13 | $57.71 | $58.08 | $57.32 | 456,065 |
2016-11-09 | $59.54 | $60.02 | $59.21 | $59.29 | $58.51 | 16,240 |
2016-11-08 | $60.47 | $61.47 | $60.34 | $60.93 | $60.13 | 9,445 |
2016-11-07 | $59.98 | $60.76 | $59.98 | $60.76 | $59.96 | 35,394 |
2016-11-04 | $59.01 | $59.06 | $58.63 | $58.65 | $57.88 | 11,385 |
2016-11-03 | $59.75 | $59.75 | $59.26 | $59.35 | $58.57 | 16,976 |
2016-11-02 | $60.11 | $60.25 | $59.34 | $59.75 | $58.97 | 8,886 |
2016-11-01 | $60.61 | $60.71 | $59.92 | $60.23 | $59.44 | 10,309 |
2016-10-31 | $60.47 | $60.93 | $60.47 | $60.87 | $60.07 | 250,826 |
2016-10-28 | $60.82 | $60.82 | $60.19 | $60.30 | $59.51 | 13,376 |
2016-10-27 | $60.89 | $60.89 | $60.54 | $60.58 | $59.79 | 18,967 |
2016-10-26 | $60.86 | $61.25 | $60.82 | $60.90 | $60.10 | 9,819 |
2016-10-25 | $61.43 | $61.76 | $61.43 | $61.46 | $60.65 | 8,689 |
2016-10-24 | $61.73 | $61.73 | $61.34 | $61.46 | $60.65 | 6,275 |
2016-10-21 | $60.59 | $61.34 | $60.59 | $61.32 | $60.52 | 5,434 |
2016-10-20 | $61.10 | $61.51 | $60.88 | $61.18 | $60.38 | 24,675 |
2016-10-19 | $61.00 | $61.49 | $61.00 | $61.37 | $60.57 | 13,057 |
2016-10-18 | $60.88 | $61.13 | $60.84 | $61.03 | $60.23 | 9,044 |
2016-10-17 | $59.94 | $60.08 | $59.88 | $59.94 | $59.15 | 7,679 |
2016-10-14 | $60.94 | $60.94 | $59.92 | $60.05 | $59.26 | 8,475 |
2016-10-13 | $59.53 | $60.22 | $59.32 | $59.95 | $59.16 | 10,893 |
2016-10-12 | $60.35 | $60.54 | $60.04 | $60.48 | $59.69 | 99,769 |
2016-10-11 | $60.56 | $60.69 | $60.13 | $60.45 | $59.66 | 66,537 |
2016-10-10 | $61.35 | $61.85 | $61.35 | $61.69 | $60.88 | 6,186 |
2016-10-07 | $61.31 | $61.31 | $60.59 | $61.03 | $60.23 | 12,328 |
2016-10-06 | $61.06 | $61.48 | $61.06 | $61.35 | $60.55 | 6,460 |
2016-10-05 | $61.07 | $61.54 | $61.07 | $61.52 | $60.71 | 13,966 |
2016-10-04 | $61.02 | $61.26 | $60.46 | $60.54 | $59.75 | 9,295 |
2016-10-03 | $60.51 | $61.08 | $60.51 | $61.08 | $60.28 | 285,313 |
2016-09-30 | $60.59 | $60.93 | $60.55 | $60.58 | $59.79 | 31,443 |
2016-09-29 | $61.16 | $61.39 | $60.41 | $60.45 | $59.66 | 7,534 |
2016-09-28 | $60.77 | $61.55 | $60.77 | $61.55 | $60.74 | 7,209 |
2016-09-27 | $60.70 | $60.97 | $60.20 | $60.97 | $60.17 | 69,366 |
2016-09-26 | $60.20 | $60.60 | $60.20 | $60.32 | $59.53 | 7,376 |
2016-09-23 | $61.49 | $61.49 | $61.07 | $61.14 | $60.34 | 13,721 |
2016-09-22 | $61.71 | $62.31 | $61.61 | $61.82 | $61.01 | 11,711 |
2016-09-21 | $60.35 | $61.46 | $60.35 | $61.34 | $60.54 | 14,320 |
2016-09-20 | $60.17 | $60.28 | $59.94 | $59.94 | $59.15 | 16,297 |
2016-09-19 | $60.38 | $60.44 | $59.87 | $59.87 | $59.09 | 31,173 |
2016-09-16 | $59.83 | $59.83 | $59.26 | $59.65 | $58.87 | 7,998 |
2016-09-15 | $59.40 | $60.31 | $59.40 | $60.02 | $59.23 | 28,867 |
2016-09-14 | $59.10 | $59.52 | $59.09 | $59.21 | $58.43 | 86,822 |
2016-09-13 | $59.28 | $59.28 | $58.64 | $58.89 | $58.12 | 446,146 |
2016-09-12 | $59.12 | $60.41 | $59.12 | $60.25 | $59.46 | 27,224 |
2016-09-09 | $60.52 | $60.53 | $59.86 | $59.86 | $59.08 | 27,545 |
2016-09-08 | $62.00 | $62.00 | $61.50 | $61.57 | $60.76 | 11,851 |
2016-09-07 | $61.84 | $61.85 | $61.56 | $61.65 | $60.84 | 10,814 |
2016-09-06 | $61.30 | $62.03 | $61.27 | $61.81 | $61.00 | 17,531 |
2016-09-02 | $60.31 | $60.78 | $60.31 | $60.61 | $59.82 | 11,453 |
2016-09-01 | $59.42 | $59.75 | $59.30 | $59.69 | $58.91 | 8,563 |
2016-08-31 | $59.77 | $59.77 | $59.26 | $59.35 | $58.57 | 10,188 |
2016-08-30 | $60.16 | $60.16 | $59.89 | $59.91 | $59.12 | 6,600 |
2016-08-29 | $59.81 | $60.28 | $59.81 | $60.18 | $59.39 | 10,958 |
2016-08-26 | $60.27 | $60.74 | $59.26 | $59.45 | $58.67 | 8,048 |
2016-08-25 | $59.92 | $60.06 | $59.72 | $59.88 | $59.10 | 8,618 |
2016-08-24 | $59.96 | $60.24 | $59.88 | $60.03 | $59.24 | 9,200 |
2016-08-23 | $60.74 | $60.97 | $59.88 | $60.05 | $59.26 | 18,626 |
2016-08-22 | $60.26 | $60.47 | $59.89 | $60.01 | $59.22 | 20,573 |
2016-08-19 | $60.57 | $60.98 | $60.57 | $60.86 | $60.06 | 8,311 |
2016-08-18 | $61.21 | $61.47 | $60.98 | $61.15 | $60.35 | 10,741 |
2016-08-17 | $60.52 | $60.92 | $60.27 | $60.80 | $60.00 | 18,002 |
2016-08-16 | $61.25 | $61.30 | $60.94 | $61.01 | $60.21 | 34,459 |
2016-08-15 | $61.13 | $61.52 | $61.13 | $61.35 | $60.55 | 11,504 |
2016-08-12 | $60.91 | $60.91 | $60.53 | $60.82 | $60.02 | 27,951 |
2016-08-11 | $60.28 | $60.77 | $60.28 | $60.71 | $59.91 | 7,496 |
2016-08-10 | $60.37 | $60.37 | $59.89 | $59.98 | $59.19 | 244,456 |
2016-08-09 | $59.66 | $60.36 | $59.66 | $60.14 | $59.35 | 406,720 |
2016-08-08 | $59.59 | $59.78 | $59.54 | $59.57 | $58.79 | 13,787 |
2016-08-05 | $58.95 | $59.37 | $58.87 | $59.25 | $58.47 | 14,508 |
2016-08-04 | $58.33 | $58.77 | $58.33 | $58.60 | $57.83 | 3,477 |
2016-08-03 | $57.76 | $58.30 | $57.68 | $58.30 | $57.54 | 10,629 |
2016-08-02 | $58.14 | $58.27 | $57.58 | $57.88 | $57.12 | 29,993 |
2016-08-01 | $58.44 | $58.54 | $58.10 | $58.19 | $57.43 | 4,639 |
2016-07-29 | $57.87 | $58.42 | $57.74 | $58.25 | $57.49 | 8,278 |
2016-07-28 | $57.78 | $58.07 | $57.78 | $58.00 | $57.24 | 4,903 |
2016-07-27 | $58.00 | $58.35 | $57.90 | $57.97 | $57.21 | 11,282 |
2016-07-26 | $57.69 | $58.01 | $57.69 | $57.91 | $57.15 | 22,008 |
2016-07-25 | $57.81 | $57.89 | $57.64 | $57.65 | $56.89 | 11,167 |
2016-07-22 | $57.87 | $58.21 | $57.78 | $58.07 | $57.31 | 11,130 |
2016-07-21 | $57.72 | $57.96 | $57.63 | $57.77 | $57.01 | 13,769 |
2016-07-20 | $57.90 | $57.99 | $57.85 | $57.99 | $57.23 | 5,404 |
2016-07-19 | $57.62 | $57.63 | $57.45 | $57.57 | $56.82 | 6,285 |
2016-07-18 | $57.29 | $58.09 | $57.29 | $58.09 | $57.33 | 14,652 |
2016-07-15 | $57.66 | $57.79 | $57.48 | $57.59 | $56.84 | 21,098 |
2016-07-14 | $57.71 | $57.90 | $57.52 | $57.81 | $57.05 | 5,696 |
2016-07-13 | $56.93 | $57.11 | $56.83 | $57.03 | $56.28 | 38,558 |
2016-07-12 | $57.18 | $57.33 | $57.08 | $57.14 | $56.39 | 17,503 |
2016-07-11 | $56.34 | $56.56 | $56.27 | $56.43 | $55.69 | 22,205 |
2016-07-08 | $55.63 | $55.87 | $55.49 | $55.81 | $55.08 | 9,505 |
2016-07-07 | $55.23 | $55.23 | $54.74 | $54.80 | $54.08 | 50,217 |
2016-07-06 | $54.06 | $54.92 | $54.06 | $54.91 | $54.19 | 7,005 |
2016-07-05 | $55.07 | $55.39 | $54.89 | $55.08 | $54.36 | 8,459 |
2016-07-01 | $56.13 | $56.13 | $55.90 | $56.03 | $55.30 | 5,133 |
2016-06-30 | $55.24 | $55.77 | $55.23 | $55.56 | $54.83 | 13,462 |
2016-06-29 | $54.78 | $55.10 | $54.78 | $55.06 | $54.34 | 8,847 |
2016-06-28 | $53.85 | $54.00 | $53.43 | $53.89 | $53.18 | 31,922 |
2016-06-27 | $53.16 | $53.16 | $51.94 | $52.33 | $51.64 | 8,998 |
2016-06-24 | $52.84 | $53.93 | $52.84 | $52.98 | $52.29 | 22,702 |
2016-06-23 | $55.20 | $55.86 | $55.07 | $55.85 | $55.12 | 8,072 |
2016-06-22 | $54.86 | $54.86 | $54.46 | $54.50 | $53.79 | 7,674 |
2016-06-21 | $54.32 | $54.59 | $54.09 | $54.59 | $53.87 | 8,979 |
2016-06-20 | $54.62 | $54.62 | $54.07 | $54.32 | $53.61 | 37,808 |
2016-06-17 | $53.38 | $53.42 | $53.20 | $53.33 | $52.63 | 41,173 |
2016-06-16 | $52.62 | $53.65 | $52.62 | $53.65 | $52.58 | 6,667 |
2016-06-15 | $53.91 | $54.20 | $53.70 | $53.82 | $52.74 | 8,570 |
2016-06-14 | $53.28 | $53.57 | $52.91 | $53.35 | $52.28 | 19,624 |
2016-06-13 | $53.74 | $53.79 | $53.41 | $53.46 | $52.39 | 8,914 |
2016-06-10 | $54.41 | $54.49 | $54.00 | $54.06 | $52.98 | 74,036 |
2016-06-09 | $55.49 | $55.55 | $55.23 | $55.35 | $54.24 | 116,277 |
2016-06-08 | $56.27 | $56.33 | $56.03 | $56.12 | $55.00 | 22,566 |
2016-06-07 | $55.38 | $55.93 | $55.38 | $55.83 | $54.71 | 9,548 |
2016-06-06 | $55.25 | $55.44 | $54.93 | $55.25 | $54.15 | 31,690 |
2016-06-03 | $54.85 | $54.85 | $54.56 | $54.79 | $53.69 | 10,338 |
2016-06-02 | $53.92 | $54.26 | $53.92 | $54.11 | $53.03 | 5,262 |
2016-06-01 | $53.82 | $53.82 | $53.52 | $53.78 | $52.70 | 26,172 |
2016-05-31 | $53.73 | $53.87 | $53.49 | $53.75 | $52.68 | 13,324 |
2016-05-27 | $53.87 | $53.91 | $53.56 | $53.66 | $52.59 | 5,071 |
2016-05-26 | $53.48 | $53.68 | $53.29 | $53.62 | $52.55 | 24,668 |
2016-05-25 | $53.36 | $53.55 | $53.19 | $53.23 | $52.17 | 9,999 |
2016-05-24 | $52.65 | $52.89 | $52.60 | $52.89 | $51.83 | 10,237 |
2016-05-23 | $52.12 | $52.41 | $52.12 | $52.24 | $51.20 | 52,333 |
2016-05-20 | $52.43 | $52.49 | $52.29 | $52.29 | $51.24 | 4,309 |
2016-05-19 | $51.75 | $52.07 | $51.61 | $51.82 | $50.78 | 29,457 |
2016-05-18 | $52.86 | $53.13 | $52.23 | $52.56 | $51.51 | 48,987 |
2016-05-17 | $52.66 | $53.19 | $52.66 | $52.80 | $51.75 | 37,440 |
2016-05-16 | $53.20 | $53.20 | $52.93 | $52.94 | $51.88 | 47,403 |
2016-05-13 | $52.66 | $52.74 | $52.20 | $52.41 | $51.36 | 15,007 |
2016-05-12 | $53.49 | $53.69 | $52.97 | $53.21 | $52.15 | 72,678 |
2016-05-11 | $53.31 | $53.81 | $53.31 | $53.42 | $52.35 | 32,279 |
2016-05-10 | $52.67 | $53.58 | $52.67 | $53.58 | $52.51 | 680,814 |
2016-05-09 | $52.94 | $53.26 | $52.21 | $52.46 | $51.41 | 9,663 |
2016-05-06 | $53.24 | $53.30 | $52.90 | $53.06 | $52.00 | 7,137 |
2016-05-05 | $53.58 | $53.58 | $53.02 | $53.02 | $51.96 | 5,747 |
2016-05-04 | $53.27 | $53.28 | $53.05 | $53.15 | $52.09 | 4,315 |
2016-05-03 | $54.02 | $54.10 | $53.71 | $53.77 | $52.69 | 13,109 |
2016-05-02 | $55.03 | $55.35 | $54.99 | $55.32 | $54.21 | 25,693 |
2016-04-29 | $55.30 | $55.48 | $55.02 | $55.48 | $54.37 | 4,097 |
2016-04-28 | $55.63 | $56.01 | $55.34 | $55.37 | $54.26 | 14,903 |
2016-04-27 | $55.59 | $55.95 | $55.23 | $55.95 | $54.83 | 6,704 |
2016-04-26 | $55.46 | $55.64 | $55.44 | $55.64 | $54.53 | 14,916 |
2016-04-25 | $55.32 | $55.32 | $55.02 | $55.11 | $54.01 | 35,271 |
2016-04-22 | $55.86 | $55.87 | $55.47 | $55.64 | $54.53 | 4,398 |
2016-04-21 | $56.00 | $56.05 | $55.69 | $55.83 | $54.71 | 6,637 |
2016-04-20 | $55.87 | $56.65 | $55.87 | $56.39 | $55.26 | 6,720 |
2016-04-19 | $56.26 | $56.63 | $56.18 | $56.63 | $55.50 | 26,591 |
2016-04-18 | $55.53 | $56.09 | $55.53 | $55.86 | $54.74 | 9,096 |
2016-04-15 | $55.87 | $55.99 | $55.69 | $55.72 | $54.61 | 14,779 |
2016-04-14 | $56.01 | $56.09 | $55.86 | $55.86 | $54.74 | 22,110 |
2016-04-13 | $56.00 | $56.29 | $55.96 | $56.29 | $55.16 | 12,724 |
2016-04-12 | $54.63 | $55.38 | $54.62 | $55.32 | $54.21 | 119,844 |
2016-04-11 | $54.57 | $54.81 | $54.37 | $54.38 | $53.29 | 10,404 |
2016-04-08 | $53.80 | $53.87 | $53.64 | $53.64 | $52.57 | 4,072 |
2016-04-07 | $53.24 | $53.24 | $52.81 | $52.85 | $51.79 | 31,693 |
2016-04-06 | $53.15 | $53.90 | $53.15 | $53.90 | $52.82 | 4,676 |
2016-04-05 | $53.92 | $53.92 | $53.29 | $53.29 | $52.22 | 23,793 |
2016-04-04 | $54.79 | $54.79 | $54.27 | $54.27 | $53.18 | 9,382 |
2016-04-01 | $54.14 | $54.99 | $54.14 | $54.97 | $53.87 | 10,846 |
2016-03-31 | $55.13 | $55.18 | $54.72 | $54.72 | $53.63 | 321,354 |
2016-03-30 | $55.13 | $55.16 | $54.82 | $54.82 | $53.72 | 3,574 |
2016-03-29 | $53.19 | $54.38 | $53.19 | $54.21 | $53.13 | 5,190 |
2016-03-28 | $53.63 | $53.87 | $53.63 | $53.75 | $52.68 | 5,603 |
2016-03-24 | $53.14 | $53.76 | $53.05 | $53.76 | $52.68 | 7,331 |
2016-03-23 | $54.29 | $54.29 | $53.71 | $53.90 | $52.82 | 9,612 |
2016-03-22 | $54.55 | $55.05 | $54.51 | $54.74 | $53.65 | 15,307 |
2016-03-21 | $54.77 | $55.11 | $54.66 | $54.87 | $53.77 | 55,778 |
2016-03-18 | $54.48 | $54.92 | $54.33 | $54.68 | $53.59 | 10,551 |
2016-03-17 | $53.73 | $54.21 | $53.73 | $54.20 | $53.12 | 5,201 |
2016-03-16 | $51.80 | $53.43 | $51.78 | $53.24 | $52.18 | 28,484 |
2016-03-15 | $52.00 | $52.23 | $51.77 | $52.14 | $51.10 | 6,560 |
2016-03-14 | $53.11 | $53.32 | $53.11 | $53.18 | $52.12 | 16,872 |
2016-03-11 | $52.72 | $53.40 | $52.72 | $53.39 | $52.32 | 14,214 |
2016-03-10 | $52.30 | $52.52 | $51.74 | $52.19 | $51.15 | 5,611 |
2016-03-09 | $51.78 | $52.50 | $51.78 | $52.49 | $51.44 | 604,454 |
2016-03-08 | $51.98 | $52.16 | $51.76 | $51.93 | $50.89 | 4,708 |
2016-03-07 | $51.93 | $52.94 | $51.93 | $52.60 | $51.55 | 45,468 |
2016-03-04 | $52.26 | $52.81 | $52.26 | $52.66 | $51.61 | 32,396 |
2016-03-03 | $50.98 | $51.68 | $50.98 | $51.66 | $50.63 | 13,050 |
2016-03-02 | $50.75 | $51.17 | $50.44 | $51.17 | $50.15 | 48,959 |
2016-03-01 | $49.83 | $50.48 | $49.78 | $50.41 | $49.40 | 33,431 |
2016-02-29 | $48.88 | $49.28 | $48.75 | $48.91 | $47.93 | 78,847 |
2016-02-26 | $48.92 | $48.95 | $48.46 | $48.61 | $47.64 | 53,496 |
2016-02-25 | $48.37 | $48.67 | $48.15 | $48.66 | $47.69 | 8,151 |
2016-02-24 | $47.97 | $48.76 | $47.76 | $48.70 | $47.73 | 7,258 |
2016-02-23 | $49.17 | $49.18 | $48.65 | $48.65 | $47.68 | 7,968 |
2016-02-22 | $49.28 | $49.73 | $49.28 | $49.71 | $48.72 | 19,228 |
2016-02-19 | $48.31 | $48.65 | $48.28 | $48.56 | $47.59 | 7,807 |
2016-02-18 | $48.90 | $49.00 | $48.65 | $48.67 | $47.70 | 3,942 |
2016-02-17 | $48.28 | $49.08 | $48.28 | $49.08 | $48.10 | 66,814 |
2016-02-16 | $48.03 | $48.09 | $47.65 | $47.92 | $46.96 | 8,328 |
2016-02-12 | $46.51 | $46.84 | $46.32 | $46.82 | $45.88 | 15,083 |
2016-02-11 | $46.14 | $46.33 | $45.82 | $46.26 | $45.33 | 10,813 |
2016-02-10 | $47.08 | $47.48 | $46.79 | $46.92 | $45.98 | 16,522 |
2016-02-09 | $46.78 | $46.91 | $46.18 | $46.54 | $45.61 | 98,876 |
2016-02-08 | $47.53 | $47.53 | $46.77 | $47.24 | $46.30 | 34,932 |
2016-02-05 | $48.47 | $48.47 | $47.87 | $47.95 | $46.99 | 29,645 |
2016-02-04 | $48.46 | $48.88 | $48.28 | $48.46 | $47.49 | 5,946 |
2016-02-03 | $47.38 | $48.35 | $46.83 | $48.25 | $47.29 | 11,746 |
2016-02-02 | $47.82 | $47.82 | $47.02 | $47.23 | $46.29 | 39,047 |
2016-02-01 | $48.29 | $48.69 | $48.20 | $48.69 | $47.72 | 19,610 |
2016-01-29 | $48.68 | $48.93 | $48.25 | $48.93 | $47.95 | 17,255 |
2016-01-28 | $47.63 | $47.66 | $47.19 | $47.49 | $46.54 | 48,156 |
2016-01-27 | $46.93 | $47.37 | $46.66 | $46.71 | $45.78 | 7,452 |
2016-01-26 | $46.68 | $47.18 | $46.68 | $47.04 | $46.10 | 106,052 |
2016-01-25 | $46.80 | $46.85 | $46.35 | $46.42 | $45.49 | 24,351 |
2016-01-22 | $46.94 | $47.18 | $46.76 | $47.00 | $46.06 | 36,969 |
2016-01-21 | $45.60 | $46.16 | $45.29 | $45.77 | $44.85 | 91,812 |
2016-01-20 | $45.55 | $45.83 | $44.81 | $45.57 | $44.66 | 50,097 |
2016-01-19 | $47.27 | $47.27 | $46.43 | $46.67 | $45.74 | 17,379 |
2016-01-15 | $46.17 | $46.26 | $45.44 | $45.90 | $44.98 | 34,925 |
2016-01-14 | $47.07 | $48.11 | $47.07 | $47.79 | $46.83 | 7,416 |
2016-01-13 | $48.34 | $48.34 | $47.19 | $47.26 | $46.31 | 17,969 |
2016-01-12 | $48.09 | $48.26 | $47.60 | $47.88 | $46.92 | 240,122 |
2016-01-11 | $47.86 | $47.86 | $47.29 | $47.77 | $46.81 | 24,953 |
2016-01-08 | $48.69 | $48.69 | $47.93 | $47.93 | $46.97 | 33,613 |
2016-01-07 | $48.61 | $49.13 | $48.36 | $48.36 | $47.39 | 17,495 |
2016-01-06 | $50.09 | $50.26 | $49.79 | $50.02 | $49.02 | 13,894 |
2016-01-05 | $50.91 | $51.04 | $50.69 | $50.83 | $49.81 | 18,288 |
2016-01-04 | $50.87 | $51.00 | $50.22 | $50.71 | $49.70 | 21,812 |
2015-12-31 | $52.27 | $52.37 | $52.01 | $52.08 | $51.04 | 129,309 |
2015-12-30 | $52.32 | $52.45 | $51.99 | $51.99 | $50.95 | 75,065 |
2015-12-29 | $53.33 | $53.33 | $52.76 | $52.84 | $51.79 | 45,757 |
2015-12-28 | $52.75 | $52.93 | $52.64 | $52.77 | $51.71 | 63,961 |
2015-12-24 | $53.11 | $53.39 | $52.99 | $53.16 | $52.10 | 46,974 |
2015-12-23 | $53.14 | $53.32 | $52.89 | $53.15 | $52.09 | 61,720 |
2015-12-22 | $52.17 | $52.57 | $52.12 | $52.42 | $51.37 | 45,719 |
2015-12-21 | $51.91 | $52.32 | $51.82 | $52.09 | $51.05 | 33,735 |
2015-12-18 | $52.09 | $52.09 | $51.78 | $51.83 | $50.79 | 46,408 |
2015-12-17 | $53.58 | $53.58 | $52.81 | $52.81 | $50.98 | 27,126 |
2015-12-16 | $52.69 | $53.37 | $52.64 | $53.37 | $51.52 | 13,080 |
2015-12-15 | $52.30 | $52.61 | $52.30 | $52.38 | $50.56 | 20,030 |
2015-12-14 | $51.07 | $51.53 | $50.97 | $51.53 | $49.74 | 30,699 |
2015-12-11 | $51.44 | $51.44 | $50.81 | $50.83 | $49.07 | 22,139 |
2015-12-10 | $52.83 | $52.90 | $52.29 | $52.33 | $50.51 | 115,397 |
2015-12-09 | $53.40 | $53.64 | $52.81 | $52.81 | $50.98 | 668,834 |
2015-12-08 | $52.95 | $53.42 | $52.93 | $53.42 | $51.57 | 71,338 |
2015-12-07 | $54.29 | $54.29 | $53.90 | $54.08 | $52.20 | 10,940 |
2015-12-04 | $54.07 | $54.86 | $54.07 | $54.68 | $52.78 | 9,948 |
2015-12-03 | $54.87 | $55.15 | $54.26 | $54.50 | $52.61 | 19,667 |
2015-12-02 | $55.05 | $55.05 | $54.55 | $54.71 | $52.81 | 21,898 |
2015-12-01 | $54.88 | $55.10 | $54.78 | $55.04 | $53.13 | 32,841 |
2015-11-30 | $54.32 | $54.65 | $54.28 | $54.54 | $52.65 | 25,685 |
2015-11-27 | $54.68 | $54.91 | $54.41 | $54.42 | $52.53 | 7,761 |
2015-11-25 | $55.82 | $55.84 | $55.43 | $55.55 | $53.62 | 194,120 |
2015-11-24 | $55.83 | $56.35 | $55.79 | $56.13 | $54.18 | 17,949 |
2015-11-23 | $56.22 | $56.36 | $55.87 | $55.97 | $54.03 | 14,149 |
2015-11-20 | $56.21 | $56.54 | $56.21 | $56.33 | $54.38 | 27,489 |
2015-11-19 | $55.89 | $55.97 | $55.78 | $55.82 | $53.88 | 37,881 |
2015-11-18 | $54.91 | $55.55 | $54.78 | $55.44 | $53.52 | 46,550 |
2015-11-17 | $55.07 | $55.19 | $54.86 | $55.00 | $53.09 | 26,868 |
2015-11-16 | $54.28 | $55.06 | $54.24 | $55.04 | $53.13 | 11,966 |
2015-11-13 | $54.36 | $54.39 | $53.97 | $54.06 | $52.18 | 16,562 |
2015-11-12 | $54.99 | $55.23 | $54.74 | $54.77 | $52.87 | 5,250 |
2015-11-11 | $55.25 | $55.34 | $55.21 | $55.22 | $53.30 | 4,320 |
2015-11-10 | $55.23 | $55.32 | $54.97 | $55.19 | $53.27 | 55,599 |
2015-11-09 | $55.95 | $55.95 | $55.27 | $55.34 | $53.41 | 67,888 |
2015-11-06 | $56.27 | $56.72 | $56.07 | $56.59 | $54.63 | 10,001 |
2015-11-05 | $57.14 | $57.48 | $57.14 | $57.30 | $55.31 | 23,646 |
2015-11-04 | $57.90 | $57.90 | $57.12 | $57.28 | $55.29 | 9,185 |
2015-11-03 | $56.73 | $57.75 | $56.73 | $57.55 | $55.55 | 35,269 |
2015-11-02 | $56.55 | $56.97 | $56.53 | $56.97 | $54.99 | 10,996 |
2015-10-30 | $55.95 | $56.26 | $55.90 | $55.98 | $54.04 | 7,172 |
2015-10-29 | $55.76 | $56.07 | $55.76 | $56.03 | $54.09 | 12,695 |
2015-10-28 | $56.93 | $57.20 | $56.18 | $56.45 | $54.49 | 40,046 |
2015-10-27 | $57.03 | $57.05 | $56.76 | $56.86 | $54.89 | 32,328 |
2015-10-26 | $57.57 | $57.63 | $57.35 | $57.51 | $55.51 | 16,887 |
2015-10-23 | $57.75 | $58.12 | $57.65 | $57.76 | $55.76 | 54,179 |
2015-10-22 | $57.16 | $57.66 | $57.13 | $57.39 | $55.40 | 90,271 |
2015-10-21 | $56.76 | $57.03 | $56.28 | $56.28 | $54.33 | 68,100 |
2015-10-20 | $56.87 | $57.17 | $56.83 | $57.17 | $55.19 | 224,677 |
2015-10-19 | $56.98 | $57.13 | $56.86 | $57.10 | $55.12 | 6,101 |
2015-10-16 | $57.46 | $57.65 | $57.13 | $57.64 | $55.64 | 10,344 |
2015-10-15 | $57.02 | $57.43 | $56.87 | $57.43 | $55.44 | 18,789 |
2015-10-14 | $56.25 | $56.61 | $56.08 | $56.25 | $54.30 | 14,152 |
2015-10-13 | $55.97 | $56.55 | $55.82 | $55.83 | $53.89 | 98,723 |
2015-10-12 | $57.06 | $57.06 | $56.54 | $56.56 | $54.60 | 26,059 |
2015-10-09 | $57.38 | $57.49 | $56.87 | $56.90 | $54.93 | 112,229 |
2015-10-08 | $55.88 | $56.85 | $55.88 | $56.83 | $54.86 | 56,100 |
2015-10-07 | $56.27 | $56.68 | $55.96 | $56.28 | $54.33 | 44,377 |
2015-10-06 | $54.66 | $55.20 | $54.66 | $54.92 | $53.01 | 22,190 |
2015-10-05 | $54.64 | $55.15 | $54.64 | $55.02 | $53.11 | 90,019 |
2015-10-02 | $52.32 | $53.97 | $52.32 | $53.97 | $52.10 | 46,673 |
2015-10-01 | $52.84 | $52.84 | $52.21 | $52.60 | $50.77 | 34,305 |
2015-09-30 | $52.30 | $52.48 | $51.97 | $52.42 | $50.60 | 72,453 |
2015-09-29 | $50.72 | $51.28 | $50.72 | $51.04 | $49.27 | 180,509 |
2015-09-28 | $51.27 | $51.27 | $50.52 | $50.70 | $48.94 | 47,476 |
2015-09-25 | $52.50 | $52.50 | $51.67 | $51.76 | $49.96 | 3,934 |
2015-09-24 | $51.22 | $52.06 | $51.08 | $52.01 | $50.21 | 19,973 |
2015-09-23 | $52.35 | $52.52 | $51.96 | $52.11 | $50.30 | 6,861 |
2015-09-22 | $52.85 | $52.85 | $52.44 | $52.77 | $50.94 | 11,348 |
2015-09-21 | $54.15 | $54.15 | $53.73 | $53.84 | $51.97 | 10,380 |
2015-09-18 | $54.39 | $54.57 | $53.68 | $53.77 | $51.90 | 37,216 |
2015-09-17 | $54.61 | $55.93 | $54.60 | $55.07 | $53.16 | 67,440 |
2015-09-16 | $54.38 | $55.12 | $54.25 | $55.12 | $53.21 | 105,910 |
2015-09-15 | $53.42 | $53.96 | $53.41 | $53.85 | $51.98 | 11,838 |
2015-09-14 | $53.06 | $53.38 | $53.04 | $53.32 | $51.47 | 5,004 |
2015-09-11 | $53.01 | $53.52 | $52.91 | $53.52 | $51.66 | 17,011 |
2015-09-10 | $53.24 | $53.60 | $53.19 | $53.25 | $51.40 | 361,719 |
2015-09-09 | $53.64 | $53.64 | $52.87 | $52.87 | $51.04 | 19,214 |
2015-09-08 | $52.80 | $53.26 | $52.77 | $53.26 | $51.41 | 18,557 |
2015-09-04 | $52.30 | $52.30 | $51.33 | $51.40 | $49.62 | 14,674 |
2015-09-03 | $53.10 | $53.73 | $53.07 | $53.08 | $51.24 | 16,798 |
2015-09-02 | $53.02 | $53.02 | $52.44 | $52.76 | $50.93 | 18,885 |
2015-09-01 | $52.53 | $52.90 | $52.09 | $52.16 | $50.35 | 184,430 |
2015-08-31 | $53.99 | $54.32 | $53.68 | $54.30 | $52.42 | 41,394 |
2015-08-28 | $53.95 | $54.74 | $53.95 | $54.47 | $52.58 | 22,978 |
2015-08-27 | $53.48 | $55.11 | $53.48 | $55.11 | $53.20 | 32,690 |
2015-08-26 | $52.09 | $52.97 | $51.64 | $52.95 | $51.11 | 94,417 |
2015-08-25 | $51.41 | $53.57 | $51.14 | $51.57 | $49.78 | 365,860 |
2015-08-24 | $53.07 | $53.07 | $48.33 | $50.90 | $49.13 | 79,137 |
SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) News Headlines
Recent SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) News
Similar Companies to SPDR(R) S&P(R) EMERGING MARKETS ETF (GMM) 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 | -- | -- | -- |