SPDR S&P Global Natural Resources ETF (GNR) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.52 ($-3.82) -7.44%
SPDR S&P Global Natural Resources ETF - Daily Information
Click for more stock information on SPDR S&P Global Natural Resources ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.44 |
Previous Close | $47.52 |
High | $49.50 |
Low | $47.27 |
Adjusted Open | $49.44 |
Previous Adjusted Close | $47.52 |
Adjusted High | $49.50 |
Adjusted Low | $47.27 |
About SPDR S&P Global Natural Resources ETF (GNR)
In seeking to track the performance of the S&P Global Natural Resources 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 90 of the largest U.S. and foreign publicly-traded companies, based on market capitalization, in the natural resources and commodities businesses (as defined below) that meet certain investability requirements. The Index component securities represent a combination of the component securities included in each of the following three sub-indices: the S&P Global Natural Resources — Agriculture Index, the S&P Global Natural Resources — Energy Index and the S&P Global Natural Resources — Metals and Mining Index. The weight of each sub-index equals one-third of the total weight of the Index. Membership in the Index is based on industry sector according to the Global Industry Classification Standard (“GICS®”). Companies in natural resources and commodities businesses include those significantly engaged, directly or indirectly, in the following industries: agricultural, forest and paper products; fertilizers and agricultural chemicals; paper packaging; timber real estate investment trusts (“REITs”); integrated oil and gas; oil and gas drilling; oil and gas exploration and production; oil and gas refining and marketing; oil and gas equipment services; coal and consumable fuels; diversified metals and mining; steel; aluminum; copper; gold; silver; and precious metals and minerals. The Index includes publicly traded companies with stock traded on a developed market exchange, float-adjusted market capitalizations of a minimum of $1 billion and at least $5 million three-month average daily value traded. The Index uses a “modified market capitalization” weighting scheme, which means that modifications are made to the market capitalization weights, if required, to conform to requirements applicable to regulated investment companies under the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), and reduce single stock concentration. All Index constituents are weighted proportionally to their float-adjusted market capitalization within each sub-index and are capped so that no stock exceeds 5% of the Index. Exposure to U.S. issuers is limited to 40% of the Index, and exposure to emerging markets is limited to 15% of the Index. Market capitalization and liquidity criteria are subject to change on an annual basis according to market conditions. The Index is reconstituted annually after the close of business on the last business day of August. In addition, rebalancings occur after the close of business on the last business day of February, May and November. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the index calculation. As of November 30, 2019, countries represented in the Fund included Australia, Brazil, Canada, Chile, Colombia, Finland, France, Germany, Ireland, Italy, Israel, Japan, the Netherlands, Norway, Peru, Singapore, South Korea, Spain, Sweden, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 90 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 Natural Resources ETF (GNR)
Historical Stock Data for SPDR S&P Global Natural Resources ETF (GNR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $49.44 | $49.50 | $47.27 | $47.52 | $47.52 | 322,695 |
2025-04-03 | $51.99 | $52.20 | $51.28 | $51.34 | $51.34 | 128,836 |
2025-04-02 | $53.18 | $53.59 | $52.93 | $53.59 | $53.59 | 67,176 |
2025-04-01 | $53.29 | $53.60 | $53.04 | $53.46 | $53.46 | 368,306 |
2025-03-31 | $52.76 | $53.50 | $52.49 | $53.25 | $53.25 | 122,608 |
2025-03-28 | $53.98 | $54.09 | $53.29 | $53.37 | $53.37 | 154,438 |
2025-03-27 | $53.88 | $54.25 | $53.68 | $53.99 | $53.99 | 189,353 |
2025-03-26 | $54.26 | $54.47 | $53.89 | $54.10 | $54.10 | 100,908 |
2025-03-25 | $54.15 | $54.48 | $53.96 | $54.04 | $54.04 | 105,047 |
2025-03-24 | $53.80 | $54.05 | $53.63 | $53.90 | $53.90 | 270,322 |
2025-03-21 | $53.62 | $53.72 | $53.18 | $53.53 | $53.53 | 343,790 |
2025-03-20 | $53.98 | $54.43 | $53.95 | $54.30 | $54.30 | 99,100 |
2025-03-19 | $54.10 | $54.58 | $53.96 | $54.48 | $54.48 | 103,589 |
2025-03-18 | $54.39 | $54.39 | $53.82 | $54.09 | $54.09 | 206,437 |
2025-03-17 | $53.36 | $54.15 | $53.36 | $53.99 | $53.99 | 174,777 |
2025-03-14 | $52.76 | $53.28 | $52.59 | $53.19 | $53.19 | 263,536 |
2025-03-13 | $52.01 | $52.57 | $51.88 | $52.15 | $52.15 | 184,561 |
2025-03-12 | $52.30 | $52.47 | $51.91 | $52.17 | $52.17 | 159,426 |
2025-03-11 | $52.53 | $52.58 | $51.89 | $52.23 | $52.23 | 503,893 |
2025-03-10 | $52.42 | $52.69 | $51.73 | $52.18 | $52.18 | 136,055 |
2025-03-07 | $52.46 | $53.09 | $52.39 | $52.95 | $52.95 | 72,448 |
2025-03-06 | $52.06 | $52.72 | $52.06 | $52.43 | $52.43 | 194,614 |
2025-03-05 | $51.51 | $52.29 | $51.50 | $52.26 | $52.26 | 140,072 |
2025-03-04 | $51.09 | $51.72 | $50.49 | $51.04 | $51.04 | 241,160 |
2025-03-03 | $52.99 | $53.24 | $51.19 | $51.45 | $51.45 | 218,553 |
2025-02-28 | $52.01 | $52.32 | $51.75 | $52.31 | $52.31 | 355,883 |
2025-02-27 | $52.73 | $52.89 | $52.30 | $52.40 | $52.40 | 170,763 |
2025-02-26 | $52.95 | $53.13 | $52.63 | $52.81 | $52.81 | 295,584 |
2025-02-25 | $53.22 | $53.29 | $52.53 | $52.95 | $52.95 | 193,020 |
2025-02-24 | $53.44 | $53.44 | $53.09 | $53.16 | $53.16 | 195,030 |
2025-02-21 | $54.23 | $54.23 | $53.24 | $53.29 | $53.29 | 74,195 |
2025-02-20 | $54.05 | $54.36 | $54.03 | $54.33 | $54.33 | 85,105 |
2025-02-19 | $53.75 | $53.91 | $53.56 | $53.85 | $53.85 | 315,491 |
2025-02-18 | $53.87 | $54.15 | $53.65 | $54.11 | $54.11 | 120,910 |
2025-02-14 | $54.15 | $54.37 | $53.64 | $53.64 | $53.64 | 80,975 |
2025-02-13 | $53.11 | $53.68 | $52.89 | $53.61 | $53.61 | 111,805 |
2025-02-12 | $52.77 | $53.17 | $52.72 | $52.82 | $52.82 | 259,257 |
2025-02-11 | $53.01 | $53.28 | $52.88 | $53.12 | $53.12 | 90,739 |
2025-02-10 | $53.05 | $53.29 | $53.01 | $53.21 | $53.21 | 132,592 |
2025-02-07 | $53.08 | $53.18 | $52.56 | $52.57 | $52.57 | 327,053 |
2025-02-06 | $53.19 | $53.30 | $52.68 | $52.95 | $52.95 | 138,173 |
2025-02-05 | $52.67 | $53.02 | $52.63 | $52.86 | $52.86 | 194,143 |
2025-02-04 | $52.20 | $52.85 | $52.13 | $52.70 | $52.70 | 253,641 |
2025-02-03 | $51.58 | $52.22 | $51.35 | $51.90 | $51.90 | 133,011 |
2025-01-31 | $52.92 | $52.94 | $52.10 | $52.19 | $52.19 | 136,758 |
2025-01-30 | $52.69 | $53.12 | $52.66 | $52.87 | $52.87 | 116,345 |
2025-01-29 | $52.15 | $52.53 | $52.15 | $52.31 | $52.31 | 82,010 |
2025-01-28 | $52.59 | $52.62 | $52.08 | $52.33 | $52.33 | 191,595 |
2025-01-27 | $52.56 | $52.79 | $52.42 | $52.67 | $52.67 | 328,699 |
2025-01-24 | $53.25 | $53.33 | $52.81 | $52.87 | $52.87 | 142,747 |
2025-01-23 | $52.53 | $52.89 | $52.42 | $52.84 | $52.84 | 161,352 |
2025-01-22 | $53.03 | $53.04 | $52.51 | $52.51 | $52.51 | 151,424 |
2025-01-21 | $52.89 | $53.16 | $52.80 | $53.03 | $53.03 | 180,530 |
2025-01-17 | $52.51 | $52.89 | $52.35 | $52.68 | $52.68 | 120,970 |
2025-01-16 | $52.24 | $52.32 | $52.05 | $52.21 | $52.21 | 415,806 |
2025-01-15 | $52.33 | $52.41 | $51.92 | $52.26 | $52.26 | 92,637 |
2025-01-14 | $51.50 | $51.74 | $51.31 | $51.73 | $51.73 | 179,843 |
2025-01-13 | $50.65 | $51.44 | $50.65 | $51.39 | $51.39 | 168,169 |
2025-01-10 | $51.06 | $51.27 | $50.52 | $50.69 | $50.69 | 273,269 |
2025-01-08 | $50.45 | $50.76 | $50.21 | $50.72 | $50.72 | 219,732 |
2025-01-07 | $50.96 | $51.21 | $50.66 | $50.77 | $50.77 | 159,464 |
2025-01-06 | $50.69 | $51.13 | $50.59 | $50.64 | $50.64 | 355,936 |
2025-01-03 | $50.43 | $50.43 | $50.10 | $50.27 | $50.27 | 106,788 |
2025-01-02 | $50.00 | $50.43 | $49.88 | $50.12 | $50.12 | 209,109 |
2024-12-31 | $49.63 | $49.88 | $49.48 | $49.76 | $49.76 | 819,139 |
2024-12-30 | $49.42 | $49.56 | $49.08 | $49.37 | $49.37 | 1,108,191 |
2024-12-27 | $49.55 | $49.90 | $49.38 | $49.62 | $49.62 | 503,185 |
2024-12-26 | $49.63 | $49.75 | $49.37 | $49.64 | $49.64 | 569,335 |
2024-12-24 | $49.48 | $49.62 | $49.22 | $49.59 | $49.59 | 755,998 |
2024-12-23 | $48.98 | $49.45 | $48.79 | $49.39 | $49.39 | 961,323 |
2024-12-20 | $48.54 | $49.40 | $48.54 | $49.11 | $49.11 | 477,207 |
2024-12-19 | $49.40 | $49.44 | $48.63 | $48.67 | $48.67 | 513,297 |
2024-12-18 | $50.70 | $50.70 | $49.08 | $49.14 | $49.14 | 442,415 |
2024-12-17 | $52.09 | $52.19 | $51.83 | $52.02 | $50.61 | 483,701 |
2024-12-16 | $52.96 | $52.96 | $52.29 | $52.38 | $50.96 | 298,157 |
2024-12-13 | $53.48 | $53.49 | $52.95 | $53.08 | $53.08 | 206,295 |
2024-12-12 | $54.08 | $54.13 | $53.53 | $53.60 | $53.60 | 311,428 |
2024-12-11 | $54.41 | $54.49 | $54.19 | $54.42 | $54.42 | 240,290 |
2024-12-10 | $54.77 | $54.77 | $54.19 | $54.29 | $54.29 | 185,583 |
2024-12-09 | $54.77 | $55.37 | $54.66 | $54.71 | $54.71 | 117,596 |
2024-12-06 | $54.56 | $54.56 | $53.83 | $53.91 | $53.91 | 251,098 |
2024-12-05 | $54.63 | $54.77 | $54.36 | $54.57 | $54.57 | 297,689 |
2024-12-04 | $55.23 | $55.23 | $54.45 | $54.51 | $54.51 | 119,604 |
2024-12-03 | $55.10 | $55.33 | $54.93 | $55.13 | $55.13 | 115,537 |
2024-12-02 | $54.76 | $54.90 | $54.40 | $54.72 | $54.72 | 311,736 |
2024-11-29 | $54.67 | $55.12 | $54.64 | $54.95 | $54.95 | 103,197 |
2024-11-27 | $54.69 | $55.02 | $54.50 | $54.63 | $54.63 | 108,459 |
2024-11-26 | $54.87 | $54.87 | $54.31 | $54.47 | $54.47 | 615,531 |
2024-11-25 | $55.33 | $55.38 | $54.89 | $55.04 | $55.04 | 143,287 |
2024-11-22 | $54.97 | $55.20 | $54.83 | $55.14 | $55.14 | 72,885 |
2024-11-21 | $54.73 | $55.00 | $54.56 | $54.95 | $54.95 | 96,302 |
2024-11-20 | $54.38 | $54.67 | $54.21 | $54.63 | $54.63 | 712,256 |
2024-11-19 | $54.24 | $54.60 | $54.20 | $54.43 | $54.43 | 209,246 |
2024-11-18 | $54.18 | $54.60 | $54.14 | $54.58 | $54.58 | 255,248 |
2024-11-15 | $54.04 | $54.31 | $53.70 | $53.85 | $53.85 | 140,946 |
2024-11-14 | $53.91 | $54.08 | $53.69 | $53.92 | $53.92 | 214,213 |
2024-11-13 | $53.83 | $53.91 | $53.23 | $53.72 | $53.72 | 174,861 |
2024-11-12 | $54.37 | $54.43 | $53.58 | $53.82 | $53.82 | 214,925 |
2024-11-11 | $55.02 | $55.25 | $54.77 | $54.90 | $54.90 | 768,090 |
2024-11-08 | $56.04 | $56.04 | $55.24 | $55.54 | $55.54 | 3,734,112 |
2024-11-07 | $56.80 | $56.97 | $56.52 | $56.73 | $56.73 | 214,749 |
2024-11-06 | $56.00 | $56.43 | $55.41 | $56.24 | $56.24 | 65,954 |
2024-11-05 | $56.08 | $56.35 | $56.00 | $56.35 | $56.35 | 55,108 |
2024-11-04 | $55.75 | $56.20 | $55.63 | $55.82 | $55.82 | 131,800 |
2024-11-01 | $55.89 | $55.89 | $55.29 | $55.38 | $55.38 | 75,082 |
2024-10-31 | $55.54 | $55.65 | $55.15 | $55.31 | $55.31 | 124,875 |
2024-10-30 | $55.53 | $55.94 | $55.35 | $55.47 | $55.47 | 158,626 |
2024-10-29 | $56.14 | $56.24 | $55.61 | $55.72 | $55.72 | 135,123 |
2024-10-28 | $55.82 | $56.31 | $55.82 | $56.23 | $56.23 | 61,251 |
2024-10-25 | $56.22 | $56.54 | $56.07 | $56.09 | $56.09 | 551,388 |
2024-10-24 | $56.50 | $56.50 | $55.53 | $55.93 | $55.93 | 85,753 |
2024-10-23 | $56.30 | $56.54 | $55.90 | $56.37 | $56.37 | 66,655 |
2024-10-22 | $56.47 | $56.75 | $56.29 | $56.61 | $56.61 | 287,484 |
2024-10-21 | $56.97 | $57.07 | $56.35 | $56.53 | $56.53 | 106,111 |
2024-10-18 | $56.71 | $56.86 | $56.43 | $56.73 | $56.73 | 106,714 |
2024-10-17 | $56.59 | $56.65 | $56.39 | $56.61 | $56.61 | 70,833 |
2024-10-16 | $56.55 | $56.78 | $56.48 | $56.50 | $56.50 | 60,523 |
2024-10-15 | $56.63 | $56.78 | $56.44 | $56.50 | $56.50 | 3,040,541 |
2024-10-14 | $57.24 | $57.64 | $57.12 | $57.58 | $57.58 | 37,095 |
2024-10-11 | $57.48 | $57.89 | $57.48 | $57.79 | $57.79 | 337,497 |
2024-10-10 | $57.16 | $57.44 | $56.90 | $57.44 | $57.44 | 81,952 |
2024-10-09 | $56.75 | $57.26 | $56.67 | $57.16 | $57.16 | 261,867 |
2024-10-08 | $57.50 | $57.50 | $56.78 | $57.06 | $57.06 | 104,899 |
2024-10-07 | $58.36 | $58.55 | $58.18 | $58.35 | $58.35 | 78,309 |
2024-10-04 | $58.38 | $58.55 | $58.15 | $58.35 | $58.35 | 104,225 |
2024-10-03 | $58.03 | $58.09 | $57.61 | $58.09 | $58.09 | 95,007 |
2024-10-02 | $58.44 | $58.86 | $58.16 | $58.40 | $58.40 | 102,113 |
2024-10-01 | $57.61 | $58.33 | $57.48 | $58.18 | $58.18 | 177,428 |
2024-09-30 | $57.82 | $57.87 | $57.34 | $57.67 | $57.67 | 310,146 |
2024-09-27 | $57.86 | $58.22 | $57.68 | $57.86 | $57.86 | 125,608 |
2024-09-26 | $57.11 | $57.71 | $57.11 | $57.51 | $57.51 | 88,701 |
2024-09-25 | $57.39 | $57.41 | $56.64 | $56.69 | $56.69 | 78,340 |
2024-09-24 | $57.14 | $57.41 | $57.09 | $57.30 | $57.30 | 176,012 |
2024-09-23 | $56.05 | $56.48 | $55.96 | $56.23 | $56.23 | 398,715 |
2024-09-20 | $56.22 | $56.22 | $55.64 | $55.89 | $55.89 | 86,858 |
2024-09-19 | $56.61 | $56.73 | $56.14 | $56.55 | $56.55 | 133,045 |
2024-09-18 | $55.54 | $56.08 | $55.27 | $55.39 | $55.39 | 74,373 |
2024-09-17 | $55.13 | $55.62 | $55.13 | $55.40 | $55.40 | 234,037 |
2024-09-16 | $55.03 | $55.16 | $54.76 | $55.08 | $55.08 | 133,048 |
2024-09-13 | $54.64 | $55.04 | $54.64 | $54.74 | $54.74 | 189,313 |
2024-09-12 | $53.67 | $54.28 | $53.57 | $54.21 | $54.21 | 96,067 |
2024-09-11 | $53.34 | $53.48 | $52.58 | $53.43 | $53.43 | 211,441 |
2024-09-10 | $53.77 | $53.77 | $52.88 | $53.22 | $53.22 | 121,172 |
2024-09-09 | $53.74 | $54.09 | $53.74 | $53.78 | $53.78 | 64,684 |
2024-09-06 | $54.24 | $54.42 | $53.36 | $53.48 | $53.48 | 88,356 |
2024-09-05 | $55.04 | $55.04 | $54.38 | $54.44 | $54.44 | 55,983 |
2024-09-04 | $54.76 | $55.05 | $54.53 | $54.61 | $54.61 | 76,705 |
2024-09-03 | $55.72 | $55.93 | $54.80 | $54.98 | $54.98 | 105,100 |
2024-08-30 | $56.53 | $56.87 | $56.18 | $56.67 | $56.67 | 92,652 |
2024-08-29 | $56.56 | $56.92 | $56.28 | $56.74 | $56.74 | 139,763 |
2024-08-28 | $56.49 | $56.50 | $56.10 | $56.37 | $56.37 | 203,408 |
2024-08-27 | $56.99 | $57.07 | $56.75 | $56.92 | $56.92 | 150,102 |
2024-08-26 | $57.04 | $57.39 | $56.87 | $57.10 | $57.10 | 63,431 |
2024-08-23 | $55.92 | $56.66 | $55.90 | $56.58 | $56.58 | 74,331 |
2024-08-22 | $55.86 | $55.86 | $55.54 | $55.60 | $55.60 | 59,167 |
2024-08-21 | $55.89 | $56.16 | $55.79 | $56.01 | $56.01 | 61,326 |
2024-08-20 | $56.05 | $56.05 | $55.49 | $55.49 | $55.49 | 110,470 |
2024-08-19 | $55.71 | $56.36 | $55.71 | $56.05 | $56.05 | 132,786 |
2024-08-16 | $55.02 | $55.54 | $55.02 | $55.52 | $55.52 | 270,562 |
2024-08-15 | $55.03 | $55.47 | $55.03 | $55.26 | $55.26 | 103,662 |
2024-08-14 | $54.73 | $54.73 | $54.35 | $54.56 | $54.56 | 156,855 |
2024-08-13 | $54.34 | $54.72 | $54.16 | $54.64 | $54.64 | 124,663 |
2024-08-12 | $54.32 | $54.52 | $54.23 | $54.38 | $54.38 | 89,000 |
2024-08-09 | $54.06 | $54.26 | $53.65 | $54.12 | $54.12 | 222,645 |
2024-08-08 | $53.35 | $54.00 | $53.29 | $53.84 | $53.84 | 302,268 |
2024-08-07 | $53.85 | $54.11 | $53.03 | $53.06 | $53.06 | 151,995 |
2024-08-06 | $52.98 | $53.73 | $52.64 | $53.27 | $53.27 | 252,017 |
2024-08-05 | $52.38 | $53.35 | $52.20 | $53.02 | $53.02 | 120,693 |
2024-08-02 | $54.99 | $55.00 | $53.88 | $54.30 | $54.30 | 123,964 |
2024-08-01 | $56.57 | $56.84 | $55.09 | $55.36 | $55.36 | 153,256 |
2024-07-31 | $56.58 | $57.07 | $56.47 | $56.74 | $56.74 | 174,408 |
2024-07-30 | $55.65 | $56.00 | $55.49 | $55.90 | $55.90 | 94,816 |
2024-07-29 | $56.18 | $56.18 | $55.58 | $55.83 | $55.83 | 93,117 |
2024-07-26 | $56.15 | $56.33 | $55.84 | $56.21 | $56.21 | 107,117 |
2024-07-25 | $55.09 | $56.14 | $55.00 | $55.75 | $55.75 | 2,394,861 |
2024-07-24 | $55.71 | $55.86 | $55.36 | $55.39 | $55.39 | 459,890 |
2024-07-23 | $55.98 | $55.98 | $55.52 | $55.58 | $55.58 | 66,623 |
2024-07-22 | $56.44 | $56.51 | $56.06 | $56.41 | $56.41 | 108,037 |
2024-07-19 | $56.49 | $56.63 | $56.26 | $56.35 | $56.35 | 53,357 |
2024-07-18 | $57.35 | $57.55 | $56.73 | $56.83 | $56.83 | 104,678 |
2024-07-17 | $57.26 | $57.74 | $57.26 | $57.41 | $57.41 | 138,455 |
2024-07-16 | $56.71 | $57.36 | $56.62 | $57.31 | $57.31 | 68,027 |
2024-07-15 | $57.16 | $57.40 | $56.82 | $57.10 | $57.10 | 60,864 |
2024-07-12 | $57.15 | $57.40 | $56.99 | $57.23 | $57.23 | 60,680 |
2024-07-11 | $56.56 | $56.83 | $56.37 | $56.80 | $56.80 | 187,119 |
2024-07-10 | $55.90 | $56.31 | $55.90 | $56.29 | $56.29 | 133,654 |
2024-07-09 | $55.98 | $56.22 | $55.75 | $55.81 | $55.81 | 342,078 |
2024-07-08 | $56.37 | $56.55 | $56.03 | $56.22 | $56.22 | 186,154 |
2024-07-05 | $57.14 | $57.25 | $56.50 | $56.70 | $56.70 | 56,589 |
2024-07-03 | $56.37 | $56.97 | $56.37 | $56.72 | $56.72 | 84,763 |
2024-07-02 | $55.81 | $56.09 | $55.63 | $55.93 | $55.93 | 87,704 |
2024-07-01 | $56.24 | $56.47 | $55.84 | $55.89 | $55.89 | 176,548 |
2024-06-28 | $55.98 | $56.29 | $55.62 | $55.85 | $55.85 | 262,976 |
2024-06-27 | $55.97 | $55.98 | $55.69 | $55.86 | $55.86 | 136,787 |
2024-06-26 | $55.59 | $55.73 | $55.49 | $55.67 | $55.67 | 183,091 |
2024-06-25 | $56.05 | $56.05 | $55.69 | $55.91 | $55.91 | 288,748 |
2024-06-24 | $55.54 | $56.19 | $55.54 | $56.12 | $56.12 | 114,051 |
2024-06-21 | $55.40 | $55.44 | $55.16 | $55.27 | $55.27 | 146,372 |
2024-06-20 | $55.20 | $55.78 | $55.06 | $55.65 | $55.65 | 144,920 |
2024-06-18 | $54.71 | $55.13 | $54.70 | $54.96 | $54.96 | 85,509 |
2024-06-17 | $54.44 | $54.73 | $54.11 | $54.65 | $54.65 | 98,092 |
2024-06-14 | $54.59 | $54.65 | $54.19 | $54.60 | $54.60 | 77,252 |
2024-06-13 | $55.45 | $55.45 | $54.77 | $55.00 | $55.00 | 172,066 |
2024-06-12 | $56.40 | $56.57 | $55.38 | $55.54 | $55.54 | 95,343 |
2024-06-11 | $55.75 | $55.75 | $55.27 | $55.68 | $55.68 | 242,682 |
2024-06-10 | $56.23 | $56.50 | $56.00 | $56.38 | $56.38 | 465,329 |
2024-06-07 | $56.58 | $56.69 | $56.09 | $56.13 | $56.13 | 322,593 |
2024-06-06 | $56.55 | $57.15 | $56.55 | $57.11 | $57.11 | 213,307 |
2024-06-05 | $56.81 | $56.83 | $56.41 | $56.76 | $56.76 | 96,555 |
2024-06-04 | $57.09 | $57.17 | $56.44 | $56.72 | $56.72 | 215,421 |
2024-06-03 | $58.69 | $58.69 | $57.62 | $57.86 | $57.86 | 120,300 |
2024-05-31 | $59.05 | $59.69 | $58.87 | $59.69 | $58.69 | 256,077 |
2024-05-30 | $58.49 | $58.96 | $58.49 | $58.87 | $57.88 | 214,010 |
2024-05-29 | $59.14 | $59.18 | $58.45 | $58.55 | $57.57 | 107,411 |
2024-05-28 | $59.77 | $59.87 | $59.49 | $59.72 | $58.72 | 257,840 |
2024-05-24 | $59.31 | $59.41 | $59.12 | $59.25 | $59.25 | 209,138 |
2024-05-23 | $59.64 | $59.81 | $58.72 | $58.86 | $58.86 | 432,115 |
2024-05-22 | $59.95 | $59.95 | $59.12 | $59.38 | $59.38 | 416,687 |
2024-05-21 | $60.46 | $60.60 | $60.23 | $60.40 | $60.40 | 189,447 |
2024-05-20 | $60.38 | $60.64 | $60.25 | $60.47 | $60.47 | 103,691 |
2024-05-17 | $60.04 | $60.46 | $59.79 | $60.39 | $60.39 | 121,324 |
2024-05-16 | $59.69 | $59.91 | $59.60 | $59.68 | $59.68 | 337,114 |
2024-05-15 | $59.97 | $59.97 | $59.19 | $59.79 | $59.79 | 106,665 |
2024-05-14 | $59.73 | $59.84 | $59.56 | $59.75 | $59.75 | 178,463 |
2024-05-13 | $59.64 | $59.84 | $59.29 | $59.42 | $59.42 | 203,922 |
2024-05-10 | $59.88 | $60.00 | $59.49 | $59.53 | $59.53 | 225,362 |
2024-05-09 | $58.85 | $59.63 | $58.85 | $59.63 | $59.63 | 311,077 |
2024-05-08 | $58.48 | $58.83 | $58.47 | $58.70 | $58.70 | 181,190 |
2024-05-07 | $58.96 | $59.09 | $58.87 | $58.93 | $58.93 | 49,080 |
2024-05-06 | $58.97 | $59.07 | $58.79 | $58.89 | $58.89 | 61,501 |
2024-05-03 | $58.55 | $58.55 | $58.08 | $58.43 | $58.43 | 97,228 |
2024-05-02 | $57.78 | $58.20 | $57.68 | $58.03 | $58.03 | 80,129 |
2024-05-01 | $57.50 | $58.12 | $57.14 | $57.29 | $57.29 | 71,241 |
2024-04-30 | $58.73 | $58.73 | $57.57 | $57.63 | $57.63 | 293,127 |
2024-04-29 | $58.86 | $59.28 | $58.80 | $59.24 | $59.24 | 103,551 |
2024-04-26 | $58.74 | $58.82 | $58.25 | $58.71 | $58.71 | 274,046 |
2024-04-25 | $57.86 | $58.66 | $57.64 | $58.55 | $58.55 | 160,402 |
2024-04-24 | $57.88 | $58.12 | $57.75 | $58.03 | $58.03 | 83,341 |
2024-04-23 | $57.65 | $58.12 | $57.51 | $57.99 | $57.99 | 83,674 |
2024-04-22 | $57.95 | $58.45 | $57.52 | $58.14 | $58.14 | 95,129 |
2024-04-19 | $57.71 | $58.35 | $57.71 | $58.14 | $58.14 | 161,272 |
2024-04-18 | $58.01 | $58.09 | $57.48 | $57.75 | $57.75 | 171,607 |
2024-04-17 | $57.87 | $58.18 | $57.46 | $57.68 | $57.68 | 178,655 |
2024-04-16 | $57.69 | $57.74 | $57.15 | $57.48 | $57.48 | 121,088 |
2024-04-15 | $59.16 | $59.27 | $58.13 | $58.26 | $58.26 | 157,715 |
2024-04-12 | $59.52 | $59.90 | $58.46 | $58.53 | $58.53 | 143,173 |
2024-04-11 | $59.89 | $59.89 | $59.00 | $59.59 | $59.59 | 152,328 |
2024-04-10 | $59.28 | $59.87 | $59.22 | $59.69 | $59.69 | 610,096 |
2024-04-09 | $60.12 | $60.32 | $59.71 | $60.16 | $60.16 | 339,293 |
2024-04-08 | $59.78 | $59.97 | $59.50 | $59.71 | $59.71 | 174,518 |
2024-04-05 | $59.13 | $59.54 | $58.88 | $59.50 | $59.50 | 220,226 |
2024-04-04 | $59.52 | $59.64 | $58.87 | $58.99 | $58.99 | 200,115 |
2024-04-03 | $58.72 | $59.18 | $58.64 | $59.14 | $59.14 | 117,719 |
2024-04-02 | $58.58 | $58.77 | $58.27 | $58.69 | $58.69 | 228,900 |
2024-04-01 | $58.26 | $58.26 | $57.95 | $58.20 | $58.20 | 176,608 |
2024-03-28 | $57.69 | $57.96 | $57.58 | $57.93 | $57.93 | 2,218,163 |
2024-03-27 | $57.02 | $57.60 | $56.83 | $57.60 | $57.60 | 133,798 |
2024-03-26 | $57.31 | $57.31 | $56.77 | $56.82 | $56.82 | 224,650 |
2024-03-25 | $56.78 | $57.36 | $56.78 | $56.96 | $56.96 | 178,142 |
2024-03-22 | $56.87 | $57.03 | $56.57 | $56.57 | $56.57 | 90,324 |
2024-03-21 | $57.21 | $57.42 | $57.06 | $57.09 | $57.09 | 174,058 |
2024-03-20 | $56.11 | $56.98 | $56.07 | $56.89 | $56.89 | 201,658 |
2024-03-19 | $55.89 | $56.35 | $55.89 | $56.22 | $56.22 | 287,115 |
2024-03-18 | $56.12 | $56.12 | $55.80 | $55.90 | $55.90 | 246,951 |
2024-03-15 | $55.69 | $55.99 | $55.68 | $55.87 | $55.87 | 459,214 |
2024-03-14 | $55.95 | $55.95 | $55.33 | $55.64 | $55.64 | 1,168,057 |
2024-03-13 | $55.36 | $56.05 | $55.36 | $55.89 | $55.89 | 343,581 |
2024-03-12 | $55.16 | $55.18 | $54.83 | $55.07 | $55.07 | 305,155 |
2024-03-11 | $54.54 | $55.07 | $54.47 | $55.00 | $55.00 | 224,041 |
2024-03-08 | $55.13 | $55.24 | $54.82 | $54.91 | $54.91 | 209,306 |
2024-03-07 | $54.75 | $55.17 | $54.75 | $55.02 | $55.02 | 293,116 |
2024-03-06 | $54.41 | $54.58 | $54.15 | $54.23 | $54.23 | 471,580 |
2024-03-05 | $53.81 | $54.12 | $53.58 | $53.73 | $53.73 | 308,069 |
2024-03-04 | $54.01 | $54.08 | $53.80 | $53.81 | $53.81 | 518,464 |
2024-03-01 | $53.79 | $54.32 | $53.73 | $54.13 | $54.13 | 321,922 |
2024-02-29 | $53.47 | $53.67 | $53.37 | $53.46 | $53.46 | 285,778 |
2024-02-28 | $53.23 | $53.41 | $53.12 | $53.15 | $53.15 | 469,324 |
2024-02-27 | $53.56 | $53.78 | $53.39 | $53.45 | $53.45 | 192,495 |
2024-02-26 | $53.20 | $53.32 | $52.95 | $53.23 | $53.23 | 596,849 |
2024-02-23 | $53.46 | $53.68 | $53.30 | $53.56 | $53.56 | 308,825 |
2024-02-22 | $53.44 | $53.71 | $53.28 | $53.59 | $53.59 | 544,846 |
2024-02-21 | $52.99 | $53.25 | $52.97 | $53.24 | $53.24 | 423,775 |
2024-02-20 | $53.40 | $53.40 | $52.94 | $53.03 | $53.03 | 233,050 |
2024-02-16 | $53.26 | $53.72 | $53.26 | $53.40 | $53.40 | 181,528 |
2024-02-15 | $52.20 | $53.26 | $52.20 | $53.18 | $53.18 | 507,175 |
2024-02-14 | $52.27 | $52.30 | $51.95 | $52.26 | $52.26 | 263,535 |
2024-02-13 | $52.56 | $52.69 | $51.68 | $51.98 | $51.98 | 289,358 |
2024-02-12 | $52.75 | $53.32 | $52.75 | $53.16 | $53.16 | 334,765 |
2024-02-09 | $52.84 | $52.90 | $52.43 | $52.63 | $52.63 | 317,710 |
2024-02-08 | $52.73 | $52.86 | $52.56 | $52.78 | $52.78 | 446,888 |
2024-02-07 | $52.95 | $53.05 | $52.63 | $52.89 | $52.89 | 2,722,348 |
2024-02-06 | $52.56 | $53.06 | $52.47 | $52.90 | $52.90 | 463,278 |
2024-02-05 | $52.49 | $52.60 | $52.09 | $52.38 | $52.38 | 607,814 |
2024-02-02 | $53.42 | $53.42 | $52.94 | $53.12 | $53.12 | 331,159 |
2024-02-01 | $53.65 | $54.11 | $53.59 | $53.86 | $53.86 | 833,596 |
2024-01-31 | $54.09 | $54.16 | $53.32 | $53.38 | $53.38 | 480,452 |
2024-01-30 | $53.67 | $54.17 | $53.49 | $54.12 | $54.12 | 542,191 |
2024-01-29 | $53.87 | $54.06 | $53.40 | $54.01 | $54.01 | 842,786 |
2024-01-26 | $53.76 | $53.87 | $53.52 | $53.80 | $53.80 | 231,470 |
2024-01-25 | $53.41 | $53.41 | $52.90 | $53.40 | $53.40 | 274,617 |
2024-01-24 | $53.40 | $53.41 | $52.92 | $53.00 | $53.00 | 247,885 |
2024-01-23 | $52.37 | $52.88 | $52.37 | $52.62 | $52.62 | 227,915 |
2024-01-22 | $52.09 | $52.26 | $51.89 | $52.13 | $52.13 | 428,948 |
2024-01-19 | $52.49 | $52.69 | $52.18 | $52.69 | $52.69 | 583,968 |
2024-01-18 | $52.69 | $52.69 | $52.20 | $52.62 | $52.62 | 561,724 |
2024-01-17 | $52.67 | $52.69 | $52.32 | $52.51 | $52.51 | 167,211 |
2024-01-16 | $54.01 | $54.01 | $53.21 | $53.28 | $53.28 | 556,401 |
2024-01-12 | $55.01 | $55.14 | $54.48 | $54.69 | $54.69 | 180,623 |
2024-01-11 | $54.67 | $54.78 | $54.17 | $54.48 | $54.48 | 380,811 |
2024-01-10 | $54.88 | $54.88 | $54.44 | $54.59 | $54.59 | 609,440 |
2024-01-09 | $55.57 | $55.57 | $54.87 | $54.96 | $54.96 | 444,414 |
2024-01-08 | $55.50 | $56.00 | $55.24 | $55.96 | $55.96 | 204,278 |
2024-01-05 | $56.14 | $56.59 | $55.93 | $56.13 | $56.13 | 358,290 |
2024-01-04 | $56.54 | $56.63 | $56.13 | $56.18 | $56.18 | 93,865 |
2024-01-03 | $56.12 | $56.70 | $55.91 | $56.48 | $56.48 | 359,720 |
2024-01-02 | $56.42 | $56.96 | $56.42 | $56.63 | $56.63 | 331,356 |
2023-12-29 | $56.85 | $56.85 | $56.52 | $56.65 | $56.65 | 294,972 |
2023-12-28 | $57.13 | $57.35 | $56.79 | $56.85 | $56.85 | 272,024 |
2023-12-27 | $57.22 | $57.49 | $57.22 | $57.40 | $57.40 | 261,390 |
2023-12-26 | $57.04 | $57.35 | $56.96 | $57.23 | $57.23 | 311,901 |
2023-12-22 | $56.78 | $57.10 | $56.66 | $56.72 | $56.72 | 415,560 |
2023-12-21 | $56.20 | $56.58 | $56.16 | $56.55 | $56.55 | 521,564 |
2023-12-20 | $56.59 | $56.72 | $55.74 | $55.77 | $55.77 | 456,105 |
2023-12-19 | $56.24 | $56.68 | $56.24 | $56.68 | $56.68 | 938,587 |
2023-12-18 | $56.05 | $56.19 | $55.78 | $55.78 | $55.78 | 426,484 |
2023-12-15 | $55.79 | $55.84 | $55.38 | $55.48 | $55.48 | 336,138 |
2023-12-14 | $56.06 | $57.03 | $56.06 | $56.80 | $55.81 | 405,141 |
2023-12-13 | $54.27 | $55.50 | $54.00 | $55.47 | $54.51 | 430,856 |
2023-12-12 | $54.60 | $54.60 | $54.02 | $54.22 | $54.22 | 537,444 |
2023-12-11 | $54.83 | $54.94 | $54.65 | $54.87 | $54.87 | 406,028 |
2023-12-08 | $54.70 | $55.25 | $54.70 | $54.95 | $54.95 | 391,830 |
2023-12-07 | $54.79 | $54.98 | $54.67 | $54.81 | $54.81 | 400,207 |
2023-12-06 | $55.02 | $55.20 | $54.36 | $54.37 | $54.37 | 410,361 |
2023-12-05 | $55.25 | $55.28 | $54.78 | $54.78 | $54.78 | 376,433 |
2023-12-04 | $55.74 | $56.01 | $55.50 | $55.53 | $55.53 | 395,677 |
2023-12-01 | $55.73 | $56.82 | $55.62 | $56.48 | $56.48 | 334,356 |
2023-11-30 | $55.67 | $55.90 | $55.45 | $55.61 | $55.61 | 202,362 |
2023-11-29 | $55.84 | $55.84 | $55.42 | $55.57 | $55.57 | 396,925 |
2023-11-28 | $55.30 | $55.91 | $55.19 | $55.63 | $55.63 | 299,368 |
2023-11-27 | $55.21 | $55.31 | $55.01 | $55.20 | $55.20 | 266,824 |
2023-11-24 | $55.34 | $55.70 | $55.29 | $55.46 | $55.46 | 81,596 |
2023-11-22 | $54.95 | $55.26 | $54.79 | $55.26 | $55.26 | 277,070 |
2023-11-21 | $55.61 | $55.78 | $55.51 | $55.55 | $55.55 | 185,624 |
2023-11-20 | $55.65 | $55.87 | $55.36 | $55.60 | $55.60 | 199,574 |
2023-11-17 | $55.25 | $55.53 | $55.03 | $55.41 | $55.41 | 342,276 |
2023-11-16 | $54.95 | $55.06 | $54.36 | $54.65 | $54.65 | 159,103 |
2023-11-15 | $55.14 | $55.69 | $55.14 | $55.31 | $55.31 | 400,859 |
2023-11-14 | $54.62 | $55.24 | $54.62 | $55.12 | $55.12 | 310,779 |
2023-11-13 | $53.28 | $53.76 | $53.25 | $53.67 | $53.67 | 223,875 |
2023-11-10 | $53.17 | $53.50 | $52.86 | $53.43 | $53.43 | 180,196 |
2023-11-09 | $53.47 | $53.73 | $53.04 | $53.07 | $53.07 | 376,058 |
2023-11-08 | $53.55 | $53.79 | $53.04 | $53.14 | $53.14 | 411,461 |
2023-11-07 | $54.15 | $54.15 | $53.51 | $53.66 | $53.66 | 166,228 |
2023-11-06 | $55.29 | $55.29 | $54.72 | $54.76 | $54.76 | 98,656 |
2023-11-03 | $54.93 | $55.19 | $54.75 | $54.90 | $54.90 | 98,097 |
2023-11-02 | $54.16 | $54.80 | $54.16 | $54.76 | $54.76 | 143,873 |
2023-11-01 | $53.41 | $53.67 | $53.03 | $53.43 | $53.43 | 663,551 |
2023-10-31 | $53.41 | $53.49 | $53.01 | $53.22 | $53.22 | 239,771 |
2023-10-30 | $53.96 | $54.07 | $53.46 | $53.71 | $53.71 | 199,544 |
2023-10-27 | $53.85 | $54.04 | $53.26 | $53.45 | $53.45 | 185,576 |
2023-10-26 | $53.31 | $53.73 | $53.20 | $53.42 | $53.42 | 129,908 |
2023-10-25 | $53.50 | $53.82 | $53.43 | $53.48 | $53.48 | 113,872 |
2023-10-24 | $53.80 | $54.03 | $53.52 | $53.70 | $53.70 | 171,959 |
2023-10-23 | $53.56 | $53.88 | $53.22 | $53.45 | $53.45 | 132,370 |
2023-10-20 | $54.77 | $54.85 | $54.04 | $54.13 | $54.13 | 127,244 |
2023-10-19 | $55.39 | $55.69 | $55.08 | $55.21 | $55.21 | 226,227 |
2023-10-18 | $56.11 | $56.16 | $55.55 | $55.73 | $55.73 | 279,394 |
2023-10-17 | $55.49 | $56.46 | $55.49 | $56.38 | $56.38 | 145,557 |
2023-10-16 | $55.84 | $56.08 | $55.51 | $55.96 | $55.96 | 177,463 |
2023-10-13 | $55.44 | $55.70 | $55.20 | $55.35 | $55.35 | 127,246 |
2023-10-12 | $55.85 | $55.85 | $54.62 | $54.99 | $54.99 | 291,686 |
2023-10-11 | $55.77 | $55.87 | $55.25 | $55.61 | $55.61 | 790,079 |
2023-10-10 | $55.35 | $55.86 | $55.35 | $55.64 | $55.64 | 192,758 |
2023-10-09 | $54.50 | $55.23 | $54.48 | $55.15 | $55.15 | 135,240 |
2023-10-06 | $53.70 | $54.55 | $53.37 | $54.30 | $54.30 | 80,943 |
2023-10-05 | $53.24 | $53.70 | $53.24 | $53.57 | $53.57 | 1,924,473 |
2023-10-04 | $53.84 | $53.92 | $52.97 | $53.36 | $53.36 | 112,313 |
2023-10-03 | $54.09 | $54.23 | $53.70 | $53.91 | $53.91 | 169,740 |
2023-10-02 | $55.44 | $55.44 | $54.37 | $54.57 | $54.57 | 191,801 |
2023-09-29 | $56.56 | $56.56 | $55.53 | $55.72 | $55.72 | 300,737 |
2023-09-28 | $55.55 | $56.22 | $55.55 | $56.12 | $56.12 | 2,256,518 |
2023-09-27 | $55.61 | $55.66 | $55.03 | $55.46 | $55.46 | 507,121 |
2023-09-26 | $55.34 | $55.67 | $55.13 | $55.19 | $55.19 | 162,819 |
2023-09-25 | $55.39 | $55.84 | $55.26 | $55.84 | $55.84 | 93,722 |
2023-09-22 | $56.10 | $56.38 | $55.65 | $55.70 | $55.70 | 172,969 |
2023-09-21 | $56.18 | $56.28 | $55.70 | $55.71 | $55.71 | 296,800 |
2023-09-20 | $57.04 | $57.43 | $56.60 | $56.60 | $56.60 | 108,609 |
2023-09-19 | $57.27 | $57.41 | $56.71 | $56.90 | $56.90 | 147,581 |
2023-09-18 | $57.15 | $57.25 | $56.86 | $57.00 | $57.00 | 271,716 |
2023-09-15 | $57.21 | $57.53 | $56.93 | $56.96 | $56.96 | 200,604 |
2023-09-14 | $56.75 | $57.35 | $56.75 | $57.26 | $57.26 | 225,406 |
2023-09-13 | $56.18 | $56.27 | $55.76 | $55.99 | $55.99 | 319,131 |
2023-09-12 | $55.91 | $56.34 | $55.91 | $56.12 | $56.12 | 139,677 |
2023-09-11 | $56.33 | $56.55 | $55.90 | $56.01 | $56.01 | 152,317 |
2023-09-08 | $55.55 | $55.86 | $55.49 | $55.60 | $55.60 | 60,319 |
2023-09-07 | $55.68 | $55.97 | $55.45 | $55.56 | $55.56 | 67,494 |
2023-09-06 | $56.16 | $56.51 | $55.78 | $56.08 | $56.08 | 85,358 |
2023-09-05 | $56.76 | $56.91 | $56.26 | $56.38 | $56.38 | 114,748 |
2023-09-01 | $56.77 | $57.02 | $56.49 | $56.67 | $56.67 | 71,933 |
2023-08-31 | $56.27 | $56.31 | $55.84 | $55.99 | $55.99 | 152,375 |
2023-08-30 | $56.30 | $56.47 | $56.09 | $56.23 | $56.23 | 208,263 |
2023-08-29 | $55.20 | $56.14 | $55.05 | $56.09 | $56.09 | 314,017 |
2023-08-28 | $54.78 | $55.31 | $54.78 | $55.20 | $55.20 | 108,076 |
2023-08-25 | $54.63 | $54.76 | $54.04 | $54.53 | $54.53 | 113,293 |
2023-08-24 | $54.42 | $54.69 | $54.17 | $54.17 | $54.17 | 170,704 |
2023-08-23 | $54.55 | $55.01 | $54.39 | $54.91 | $54.91 | 78,870 |
2023-08-22 | $55.07 | $55.07 | $54.55 | $54.62 | $54.62 | 93,441 |
2023-08-21 | $54.85 | $54.98 | $54.50 | $54.68 | $54.68 | 254,119 |
2023-08-18 | $54.25 | $54.68 | $53.92 | $54.67 | $54.67 | 123,397 |
2023-08-17 | $54.73 | $55.18 | $54.46 | $54.56 | $54.56 | 252,041 |
2023-08-16 | $54.48 | $54.86 | $54.27 | $54.29 | $54.29 | 118,605 |
2023-08-15 | $55.47 | $55.47 | $54.56 | $54.65 | $54.65 | 188,229 |
2023-08-14 | $55.79 | $55.91 | $55.36 | $55.86 | $55.86 | 76,964 |
2023-08-11 | $56.11 | $56.47 | $56.04 | $56.31 | $56.31 | 58,526 |
2023-08-10 | $57.00 | $57.24 | $56.32 | $56.39 | $56.39 | 147,503 |
2023-08-09 | $56.63 | $56.98 | $56.50 | $56.65 | $56.65 | 184,099 |
2023-08-08 | $55.70 | $56.39 | $55.33 | $56.39 | $56.39 | 102,012 |
2023-08-07 | $56.61 | $56.71 | $56.31 | $56.57 | $56.57 | 147,748 |
2023-08-04 | $56.62 | $57.27 | $56.49 | $56.55 | $56.55 | 52,012 |
2023-08-03 | $56.10 | $56.58 | $55.75 | $56.26 | $56.26 | 110,616 |
2023-08-02 | $56.56 | $56.70 | $55.91 | $56.17 | $56.17 | 305,327 |
2023-08-01 | $57.48 | $57.48 | $57.01 | $57.18 | $57.18 | 169,562 |
2023-07-31 | $57.73 | $58.21 | $57.60 | $58.07 | $58.07 | 101,119 |
2023-07-28 | $57.24 | $57.42 | $56.99 | $57.35 | $57.35 | 85,572 |
2023-07-27 | $57.90 | $57.90 | $57.00 | $57.08 | $57.08 | 128,481 |
2023-07-26 | $57.52 | $58.00 | $57.47 | $57.75 | $57.75 | 99,175 |
2023-07-25 | $57.24 | $58.18 | $57.24 | $58.00 | $58.00 | 194,565 |
2023-07-24 | $56.44 | $57.29 | $56.44 | $57.01 | $57.01 | 298,630 |
2023-07-21 | $56.41 | $56.41 | $56.06 | $56.27 | $56.27 | 127,385 |
2023-07-20 | $56.53 | $56.78 | $56.34 | $56.44 | $56.44 | 116,506 |
2023-07-19 | $56.18 | $56.42 | $56.11 | $56.29 | $56.29 | 319,710 |
2023-07-18 | $55.62 | $56.49 | $55.62 | $56.27 | $56.27 | 91,476 |
2023-07-17 | $55.52 | $55.78 | $55.24 | $55.62 | $55.62 | 268,183 |
2023-07-14 | $56.41 | $56.41 | $55.67 | $55.73 | $55.73 | 567,163 |
2023-07-13 | $56.26 | $56.55 | $56.20 | $56.48 | $56.48 | 64,259 |
2023-07-12 | $55.66 | $55.96 | $55.66 | $55.79 | $55.79 | 142,764 |
2023-07-11 | $54.14 | $54.79 | $54.11 | $54.78 | $54.78 | 157,355 |
2023-07-10 | $53.68 | $53.99 | $53.54 | $53.88 | $53.88 | 96,863 |
2023-07-07 | $52.87 | $54.15 | $52.87 | $53.87 | $53.87 | 132,446 |
2023-07-06 | $53.35 | $53.41 | $52.41 | $52.90 | $52.90 | 231,223 |
2023-07-05 | $54.59 | $54.59 | $53.87 | $53.96 | $53.96 | 147,585 |
2023-07-03 | $54.21 | $54.88 | $54.21 | $54.68 | $54.68 | 194,745 |
2023-06-30 | $53.82 | $54.05 | $53.59 | $53.91 | $53.91 | 208,610 |
2023-06-29 | $53.02 | $53.53 | $53.02 | $53.46 | $53.46 | 256,130 |
2023-06-28 | $53.34 | $53.34 | $52.80 | $53.12 | $53.12 | 380,490 |
2023-06-27 | $53.37 | $53.55 | $52.98 | $53.49 | $53.49 | 99,990 |
2023-06-26 | $52.73 | $53.53 | $52.73 | $53.34 | $53.34 | 196,142 |
2023-06-23 | $52.66 | $52.82 | $52.50 | $52.64 | $52.64 | 180,317 |
2023-06-22 | $53.52 | $53.54 | $53.29 | $53.50 | $53.50 | 285,394 |
2023-06-21 | $53.49 | $54.28 | $53.37 | $54.05 | $54.05 | 203,401 |
2023-06-20 | $54.34 | $54.34 | $53.60 | $53.83 | $53.83 | 223,053 |
2023-06-16 | $55.28 | $55.32 | $54.93 | $55.06 | $55.06 | 147,464 |
2023-06-15 | $54.49 | $55.30 | $54.49 | $55.10 | $55.10 | 265,287 |
2023-06-14 | $55.15 | $55.34 | $54.20 | $54.50 | $54.50 | 411,944 |
2023-06-13 | $54.23 | $54.71 | $54.10 | $54.45 | $54.45 | 155,974 |
2023-06-12 | $53.56 | $53.70 | $53.28 | $53.59 | $53.59 | 206,143 |
2023-06-09 | $54.00 | $54.15 | $53.70 | $53.86 | $53.86 | 434,979 |
2023-06-08 | $54.11 | $54.33 | $53.55 | $54.11 | $54.11 | 211,814 |
2023-06-07 | $53.52 | $54.07 | $53.48 | $53.89 | $53.89 | 111,016 |
2023-06-06 | $52.40 | $53.46 | $52.40 | $53.43 | $53.43 | 156,780 |
2023-06-05 | $53.13 | $54.32 | $52.70 | $52.83 | $52.83 | 169,373 |
2023-06-02 | $52.63 | $53.16 | $52.61 | $53.05 | $53.05 | 167,622 |
2023-06-01 | $50.91 | $51.80 | $50.85 | $51.60 | $51.60 | 170,283 |
2023-05-31 | $51.83 | $51.83 | $51.40 | $51.57 | $50.66 | 158,714 |
2023-05-30 | $52.88 | $52.88 | $52.14 | $52.41 | $51.49 | 192,501 |
2023-05-26 | $53.25 | $53.45 | $53.04 | $53.15 | $52.21 | 148,602 |
2023-05-25 | $53.14 | $53.14 | $52.51 | $52.73 | $51.80 | 168,777 |
2023-05-24 | $54.17 | $54.17 | $53.31 | $53.46 | $52.52 | 221,873 |
2023-05-23 | $54.33 | $54.70 | $54.21 | $54.30 | $53.34 | 148,046 |
2023-05-22 | $54.58 | $54.76 | $54.39 | $54.45 | $53.49 | 88,848 |
2023-05-19 | $54.73 | $54.90 | $54.50 | $54.63 | $54.63 | 204,814 |
2023-05-18 | $54.38 | $54.46 | $53.89 | $54.46 | $54.46 | 163,422 |
2023-05-17 | $54.41 | $54.73 | $54.13 | $54.53 | $54.53 | 117,698 |
2023-05-16 | $55.02 | $55.02 | $54.12 | $54.17 | $54.17 | 134,343 |
2023-05-15 | $54.73 | $55.35 | $54.65 | $55.20 | $55.20 | 248,855 |
2023-05-12 | $54.68 | $54.80 | $54.18 | $54.53 | $54.53 | 336,338 |
2023-05-11 | $54.60 | $54.60 | $54.17 | $54.56 | $54.56 | 119,142 |
2023-05-10 | $56.11 | $56.11 | $55.00 | $55.47 | $55.47 | 528,970 |
2023-05-09 | $55.68 | $56.00 | $55.44 | $55.74 | $55.74 | 5,694,788 |
2023-05-08 | $56.52 | $56.84 | $56.05 | $56.05 | $56.05 | 93,471 |
2023-05-05 | $55.41 | $56.24 | $55.41 | $56.00 | $56.00 | 160,762 |
2023-05-04 | $55.27 | $55.35 | $54.61 | $54.67 | $54.67 | 70,355 |
2023-05-03 | $55.36 | $55.98 | $55.13 | $55.13 | $55.13 | 113,562 |
2023-05-02 | $56.18 | $56.18 | $55.06 | $55.54 | $55.54 | 530,807 |
2023-05-01 | $56.79 | $57.25 | $56.56 | $56.67 | $56.67 | 585,616 |
2023-04-28 | $56.29 | $57.08 | $56.18 | $56.97 | $56.97 | 192,129 |
2023-04-27 | $56.13 | $56.53 | $55.77 | $56.40 | $56.40 | 206,915 |
2023-04-26 | $56.60 | $56.61 | $55.79 | $55.98 | $55.98 | 94,086 |
2023-04-25 | $56.87 | $56.87 | $56.09 | $56.19 | $56.19 | 119,537 |
2023-04-24 | $57.18 | $57.69 | $57.17 | $57.62 | $57.62 | 143,864 |
2023-04-21 | $57.80 | $57.80 | $57.03 | $57.32 | $57.32 | 159,214 |
2023-04-20 | $58.06 | $58.38 | $57.92 | $58.14 | $58.14 | 179,653 |
2023-04-19 | $58.63 | $58.66 | $58.34 | $58.54 | $58.54 | 143,146 |
2023-04-18 | $58.94 | $59.20 | $58.87 | $59.08 | $59.08 | 115,985 |
2023-04-17 | $58.93 | $59.00 | $58.63 | $58.84 | $58.84 | 139,486 |
2023-04-14 | $59.01 | $59.31 | $58.57 | $58.82 | $58.82 | 118,548 |
2023-04-13 | $58.85 | $59.23 | $58.65 | $59.05 | $59.05 | 212,469 |
2023-04-12 | $58.89 | $58.90 | $58.44 | $58.51 | $58.51 | 208,979 |
2023-04-11 | $57.96 | $58.62 | $57.96 | $58.44 | $58.44 | 107,966 |
2023-04-10 | $57.03 | $57.58 | $57.01 | $57.41 | $57.41 | 133,239 |
2023-04-06 | $57.27 | $57.48 | $56.83 | $57.00 | $57.00 | 121,904 |
2023-04-05 | $57.32 | $57.46 | $56.85 | $57.36 | $57.36 | 142,147 |
2023-04-04 | $58.21 | $58.35 | $57.17 | $57.46 | $57.46 | 140,429 |
2023-04-03 | $57.73 | $58.36 | $57.70 | $58.26 | $58.26 | 1,262,068 |
2023-03-31 | $56.87 | $57.09 | $56.83 | $57.09 | $57.09 | 178,964 |
2023-03-30 | $56.89 | $56.97 | $56.58 | $56.81 | $56.81 | 131,066 |
2023-03-29 | $56.04 | $56.25 | $55.97 | $56.18 | $56.18 | 256,853 |
2023-03-28 | $55.19 | $55.77 | $55.17 | $55.60 | $55.60 | 293,928 |
2023-03-27 | $54.81 | $55.19 | $54.39 | $55.03 | $55.03 | 170,054 |
2023-03-24 | $53.93 | $54.50 | $53.46 | $54.27 | $54.27 | 96,859 |
2023-03-23 | $55.30 | $55.65 | $54.17 | $54.48 | $54.48 | 285,387 |
2023-03-22 | $55.35 | $55.95 | $54.66 | $54.85 | $54.85 | 113,096 |
2023-03-21 | $55.40 | $55.63 | $55.00 | $55.46 | $55.46 | 189,865 |
2023-03-20 | $53.93 | $54.81 | $53.93 | $54.62 | $54.62 | 175,122 |
2023-03-17 | $53.63 | $53.76 | $53.11 | $53.55 | $53.55 | 169,380 |
2023-03-16 | $52.83 | $53.86 | $52.44 | $53.86 | $53.86 | 413,451 |
2023-03-15 | $54.33 | $54.33 | $52.81 | $53.63 | $53.63 | 231,819 |
2023-03-14 | $56.16 | $56.64 | $55.55 | $56.11 | $56.11 | 116,237 |
2023-03-13 | $55.30 | $56.15 | $54.87 | $55.62 | $55.62 | 167,083 |
2023-03-10 | $56.95 | $57.35 | $55.95 | $56.10 | $56.10 | 240,909 |
2023-03-09 | $57.94 | $58.39 | $56.77 | $56.94 | $56.94 | 541,220 |
2023-03-08 | $57.83 | $58.48 | $57.76 | $58.08 | $58.08 | 169,061 |
2023-03-07 | $58.85 | $58.93 | $57.53 | $57.75 | $57.75 | 164,571 |
2023-03-06 | $59.59 | $59.62 | $59.12 | $59.27 | $59.27 | 151,833 |
2023-03-03 | $59.44 | $60.10 | $59.19 | $60.03 | $60.03 | 182,167 |
2023-03-02 | $58.36 | $59.39 | $58.21 | $59.23 | $59.23 | 203,414 |
2023-03-01 | $58.07 | $58.82 | $58.07 | $58.72 | $58.72 | 254,384 |
2023-02-28 | $57.85 | $57.85 | $57.47 | $57.51 | $57.51 | 123,974 |
2023-02-27 | $57.55 | $57.80 | $57.29 | $57.57 | $57.57 | 610,800 |
2023-02-24 | $56.71 | $57.13 | $56.42 | $57.07 | $57.07 | 126,402 |
2023-02-23 | $58.02 | $58.17 | $57.22 | $57.75 | $57.75 | 397,597 |
2023-02-22 | $58.03 | $58.06 | $57.47 | $57.75 | $57.75 | 136,594 |
2023-02-21 | $58.47 | $58.79 | $58.09 | $58.13 | $58.13 | 142,446 |
2023-02-17 | $59.18 | $59.18 | $58.42 | $58.59 | $58.59 | 87,998 |
2023-02-16 | $59.12 | $60.19 | $59.12 | $59.70 | $59.70 | 173,432 |
2023-02-15 | $59.55 | $59.80 | $59.00 | $59.80 | $59.80 | 154,450 |
2023-02-14 | $59.80 | $60.49 | $59.63 | $60.26 | $60.26 | 132,077 |
2023-02-13 | $59.91 | $60.16 | $59.51 | $60.05 | $60.05 | 156,279 |
2023-02-10 | $59.55 | $59.82 | $59.25 | $59.82 | $59.82 | 157,154 |
2023-02-09 | $60.08 | $60.19 | $59.18 | $59.31 | $59.31 | 122,161 |
2023-02-08 | $60.05 | $60.09 | $59.43 | $59.52 | $59.52 | 176,335 |
2023-02-07 | $59.37 | $60.15 | $59.13 | $60.01 | $60.01 | 211,691 |
2023-02-06 | $59.69 | $59.81 | $58.64 | $59.16 | $59.16 | 177,473 |
2023-02-03 | $60.02 | $60.76 | $59.76 | $59.83 | $59.83 | 133,299 |
2023-02-02 | $61.57 | $61.57 | $59.98 | $60.37 | $60.37 | 185,492 |
2023-02-01 | $61.02 | $61.84 | $60.35 | $61.37 | $61.37 | 641,687 |
2023-01-31 | $60.49 | $61.40 | $60.28 | $61.35 | $61.35 | 704,853 |
2023-01-30 | $61.10 | $61.31 | $60.68 | $60.71 | $60.71 | 639,406 |
2023-01-27 | $61.73 | $61.89 | $61.13 | $61.41 | $61.41 | 597,835 |
2023-01-26 | $61.57 | $62.08 | $61.01 | $62.08 | $62.08 | 1,151,586 |
2023-01-25 | $60.49 | $61.25 | $60.31 | $61.25 | $61.25 | 160,774 |
2023-01-24 | $60.42 | $61.01 | $60.02 | $60.92 | $60.92 | 150,659 |
2023-01-23 | $60.84 | $61.10 | $60.68 | $60.90 | $60.90 | 626,139 |
2023-01-20 | $60.20 | $60.88 | $59.97 | $60.83 | $60.83 | 175,679 |
2023-01-19 | $59.82 | $60.41 | $59.54 | $60.18 | $60.18 | 184,415 |
2023-01-18 | $61.17 | $61.48 | $59.89 | $59.93 | $59.93 | 223,544 |
2023-01-17 | $60.50 | $60.79 | $60.26 | $60.34 | $60.34 | 758,432 |
2023-01-13 | $60.02 | $60.75 | $60.02 | $60.69 | $60.69 | 175,488 |
2023-01-12 | $60.26 | $60.63 | $59.47 | $60.43 | $60.43 | 246,628 |
2023-01-11 | $59.57 | $59.62 | $59.03 | $59.46 | $59.46 | 213,434 |
2023-01-10 | $58.96 | $59.27 | $58.54 | $59.16 | $59.16 | 383,591 |
2023-01-09 | $59.34 | $59.50 | $58.83 | $58.86 | $58.86 | 175,567 |
2023-01-06 | $57.80 | $58.78 | $57.56 | $58.59 | $58.59 | 159,126 |
2023-01-05 | $56.25 | $57.05 | $56.16 | $56.89 | $56.89 | 201,817 |
2023-01-04 | $56.08 | $56.58 | $55.86 | $56.42 | $56.42 | 333,370 |
2023-01-03 | $56.93 | $57.30 | $55.81 | $56.12 | $56.12 | 284,553 |
2022-12-30 | $56.97 | $57.17 | $56.68 | $57.02 | $57.02 | 182,117 |
2022-12-29 | $56.94 | $57.36 | $56.93 | $57.13 | $57.13 | 223,200 |
2022-12-28 | $57.77 | $57.85 | $56.69 | $56.71 | $56.71 | 222,482 |
2022-12-27 | $57.70 | $57.94 | $57.44 | $57.77 | $57.77 | 624,459 |
2022-12-23 | $56.75 | $57.33 | $56.59 | $57.33 | $57.33 | 362,323 |
2022-12-22 | $56.96 | $56.96 | $55.75 | $56.56 | $56.56 | 334,911 |
2022-12-21 | $57.18 | $57.51 | $56.96 | $57.39 | $57.39 | 327,768 |
2022-12-20 | $56.09 | $56.64 | $55.96 | $56.41 | $56.41 | 1,342,058 |
2022-12-19 | $56.34 | $56.50 | $55.45 | $55.73 | $55.73 | 233,061 |
2022-12-16 | $55.82 | $56.04 | $55.51 | $55.88 | $55.88 | 466,192 |
2022-12-15 | $58.24 | $58.29 | $57.50 | $57.74 | $56.40 | 324,025 |
2022-12-14 | $59.36 | $59.61 | $58.64 | $59.07 | $57.70 | 250,715 |
2022-12-13 | $60.49 | $60.49 | $59.28 | $59.41 | $58.03 | 619,180 |
2022-12-12 | $58.50 | $58.84 | $58.15 | $58.80 | $57.43 | 217,842 |
2022-12-09 | $58.90 | $59.40 | $58.48 | $58.55 | $57.19 | 288,754 |
2022-12-08 | $59.34 | $59.59 | $58.81 | $58.91 | $57.54 | 131,038 |
2022-12-07 | $58.76 | $59.23 | $58.50 | $58.78 | $57.41 | 130,004 |
2022-12-06 | $59.50 | $59.82 | $58.55 | $58.94 | $57.57 | 195,274 |
2022-12-05 | $60.66 | $60.96 | $59.08 | $59.22 | $59.22 | 211,034 |
2022-12-02 | $59.75 | $60.53 | $59.75 | $60.47 | $60.47 | 112,433 |
2022-12-01 | $60.88 | $60.99 | $60.24 | $60.27 | $60.27 | 366,020 |
2022-11-30 | $60.00 | $60.74 | $59.20 | $60.58 | $60.58 | 154,694 |
2022-11-29 | $58.98 | $59.71 | $58.98 | $59.42 | $59.42 | 175,306 |
2022-11-28 | $58.57 | $58.97 | $58.16 | $58.20 | $58.20 | 137,882 |
2022-11-25 | $59.33 | $59.73 | $59.33 | $59.40 | $59.40 | 41,068 |
2022-11-23 | $58.91 | $59.53 | $58.91 | $59.48 | $59.48 | 115,568 |
2022-11-22 | $58.50 | $59.31 | $58.46 | $59.30 | $59.30 | 309,744 |
2022-11-21 | $57.22 | $57.85 | $56.59 | $57.76 | $57.76 | 139,611 |
2022-11-18 | $58.07 | $58.27 | $57.75 | $58.15 | $58.15 | 244,206 |
2022-11-17 | $57.67 | $58.45 | $57.43 | $58.38 | $58.38 | 157,163 |
2022-11-16 | $59.21 | $59.38 | $58.58 | $58.72 | $58.72 | 124,937 |
2022-11-15 | $59.91 | $59.91 | $59.19 | $59.72 | $59.72 | 128,305 |
2022-11-14 | $58.85 | $59.68 | $58.69 | $59.11 | $59.11 | 331,455 |
2022-11-11 | $58.86 | $59.61 | $58.81 | $59.16 | $59.16 | 304,007 |
2022-11-10 | $57.52 | $57.89 | $57.00 | $57.88 | $57.88 | 177,783 |
2022-11-09 | $56.94 | $57.18 | $55.52 | $55.62 | $55.62 | 248,501 |
2022-11-08 | $56.94 | $57.70 | $56.52 | $57.44 | $57.44 | 744,488 |
2022-11-07 | $56.82 | $56.88 | $56.42 | $56.67 | $56.67 | 186,892 |
2022-11-04 | $56.28 | $56.91 | $55.68 | $56.45 | $56.45 | 204,384 |
2022-11-03 | $53.38 | $54.28 | $53.17 | $54.01 | $54.01 | 154,165 |
2022-11-02 | $55.65 | $56.02 | $54.05 | $54.15 | $54.15 | 219,705 |
2022-11-01 | $55.96 | $56.11 | $55.32 | $55.59 | $55.59 | 201,434 |
2022-10-31 | $54.37 | $55.27 | $54.37 | $54.78 | $54.78 | 188,494 |
2022-10-28 | $55.16 | $55.22 | $54.28 | $54.89 | $54.89 | 176,536 |
2022-10-27 | $55.44 | $55.82 | $55.08 | $55.15 | $55.15 | 282,726 |
2022-10-26 | $54.62 | $55.86 | $54.62 | $55.29 | $55.29 | 193,833 |
2022-10-25 | $53.68 | $54.49 | $53.66 | $54.46 | $54.46 | 405,967 |
2022-10-24 | $53.91 | $54.13 | $53.51 | $53.69 | $53.69 | 155,063 |
2022-10-21 | $52.48 | $54.30 | $52.46 | $54.24 | $54.24 | 201,944 |
2022-10-20 | $52.48 | $53.50 | $52.43 | $52.62 | $52.62 | 146,418 |
2022-10-19 | $52.02 | $52.55 | $51.89 | $52.32 | $52.32 | 87,175 |
2022-10-18 | $52.73 | $53.05 | $51.68 | $52.38 | $52.38 | 115,424 |
2022-10-17 | $51.95 | $52.48 | $51.95 | $52.02 | $52.02 | 174,040 |
2022-10-14 | $52.62 | $52.71 | $50.73 | $50.75 | $50.75 | 243,353 |
2022-10-13 | $50.23 | $52.96 | $50.23 | $52.72 | $52.72 | 210,410 |
2022-10-12 | $50.99 | $51.45 | $50.67 | $51.20 | $51.20 | 134,053 |
2022-10-11 | $51.46 | $52.18 | $50.89 | $51.18 | $51.18 | 153,164 |
2022-10-10 | $52.23 | $52.66 | $51.86 | $51.95 | $51.95 | 234,470 |
2022-10-07 | $52.57 | $52.74 | $51.75 | $52.06 | $52.06 | 159,138 |
2022-10-06 | $52.33 | $52.87 | $52.33 | $52.76 | $52.76 | 194,016 |
2022-10-05 | $52.73 | $53.44 | $52.27 | $53.07 | $53.07 | 260,197 |
2022-10-04 | $52.53 | $53.43 | $52.48 | $53.41 | $53.41 | 424,415 |
2022-10-03 | $50.62 | $51.67 | $50.57 | $51.47 | $51.47 | 304,240 |
2022-09-30 | $49.22 | $50.14 | $49.07 | $49.46 | $49.46 | 369,305 |
2022-09-29 | $49.34 | $49.49 | $48.51 | $49.45 | $49.45 | 612,310 |
2022-09-28 | $48.58 | $49.97 | $48.35 | $49.89 | $49.89 | 413,273 |
2022-09-27 | $48.65 | $49.00 | $47.99 | $48.27 | $48.27 | 515,388 |
2022-09-26 | $48.33 | $48.96 | $47.54 | $47.63 | $47.63 | 255,607 |
2022-09-23 | $49.92 | $49.92 | $48.31 | $48.71 | $48.71 | 317,251 |
2022-09-22 | $52.30 | $52.60 | $51.64 | $51.69 | $51.69 | 312,492 |
2022-09-21 | $52.90 | $53.14 | $51.71 | $51.74 | $51.74 | 751,348 |
2022-09-20 | $52.61 | $52.69 | $52.06 | $52.56 | $52.56 | 627,131 |
2022-09-19 | $51.84 | $53.42 | $51.54 | $53.35 | $53.35 | 256,483 |
2022-09-16 | $52.90 | $52.96 | $52.19 | $52.62 | $52.62 | 273,767 |
2022-09-15 | $53.91 | $54.13 | $53.15 | $53.29 | $53.29 | 342,402 |
2022-09-14 | $54.23 | $54.74 | $53.88 | $54.30 | $54.30 | 247,930 |
2022-09-13 | $54.54 | $55.48 | $54.00 | $54.09 | $54.09 | 492,438 |
2022-09-12 | $56.14 | $56.30 | $55.60 | $55.71 | $55.71 | 194,971 |
2022-09-09 | $54.78 | $55.47 | $54.59 | $55.39 | $55.39 | 704,867 |
2022-09-08 | $52.87 | $53.71 | $52.87 | $53.69 | $53.69 | 423,467 |
2022-09-07 | $52.55 | $53.23 | $52.17 | $53.11 | $53.11 | 670,929 |
2022-09-06 | $54.00 | $54.02 | $53.05 | $53.12 | $53.12 | 260,003 |
2022-09-02 | $53.98 | $54.20 | $53.17 | $53.32 | $53.32 | 468,668 |
2022-09-01 | $53.27 | $53.35 | $52.34 | $52.86 | $52.86 | 449,126 |
2022-08-31 | $54.21 | $54.57 | $53.85 | $54.01 | $54.01 | 510,258 |
2022-08-30 | $56.08 | $56.08 | $54.53 | $54.65 | $54.65 | 236,731 |
2022-08-29 | $56.07 | $56.75 | $55.87 | $56.30 | $56.30 | 265,619 |
2022-08-26 | $57.59 | $57.75 | $56.31 | $56.36 | $56.36 | 211,004 |
2022-08-25 | $56.88 | $57.32 | $56.76 | $57.32 | $57.32 | 1,178,267 |
2022-08-24 | $55.96 | $56.61 | $55.80 | $56.35 | $56.35 | 3,875,768 |
2022-08-23 | $55.36 | $56.59 | $55.36 | $56.45 | $56.45 | 226,168 |
2022-08-22 | $54.46 | $55.03 | $54.27 | $54.86 | $54.86 | 151,733 |
2022-08-19 | $55.39 | $55.42 | $54.95 | $55.14 | $55.14 | 176,368 |
2022-08-18 | $55.69 | $55.95 | $55.59 | $55.84 | $55.84 | 222,609 |
2022-08-17 | $55.36 | $55.64 | $55.02 | $55.36 | $55.36 | 205,398 |
2022-08-16 | $55.54 | $55.85 | $55.50 | $55.80 | $55.80 | 378,111 |
2022-08-15 | $54.90 | $55.50 | $54.49 | $55.31 | $55.31 | 189,554 |
2022-08-12 | $55.49 | $56.26 | $55.34 | $56.23 | $56.23 | 219,974 |
2022-08-11 | $55.33 | $55.91 | $55.33 | $55.42 | $55.42 | 179,815 |
2022-08-10 | $54.58 | $55.13 | $54.28 | $54.92 | $54.92 | 369,479 |
2022-08-09 | $53.72 | $54.18 | $53.62 | $53.83 | $53.83 | 240,245 |
2022-08-08 | $53.53 | $53.95 | $53.42 | $53.52 | $53.52 | 664,082 |
2022-08-05 | $51.86 | $53.10 | $51.71 | $53.00 | $53.00 | 512,612 |
2022-08-04 | $52.57 | $52.94 | $52.22 | $52.39 | $52.39 | 214,044 |
2022-08-03 | $53.42 | $53.42 | $52.57 | $52.74 | $52.74 | 336,132 |
2022-08-02 | $53.42 | $53.61 | $52.74 | $53.00 | $53.00 | 699,792 |
2022-08-01 | $53.76 | $53.78 | $53.18 | $53.49 | $53.49 | 351,506 |
2022-07-29 | $53.27 | $54.25 | $53.17 | $54.19 | $54.19 | 269,164 |
2022-07-28 | $52.83 | $53.02 | $52.05 | $52.68 | $52.68 | 325,344 |
2022-07-27 | $51.52 | $52.45 | $51.06 | $52.33 | $52.33 | 256,938 |
2022-07-26 | $51.50 | $51.64 | $50.93 | $51.08 | $51.08 | 550,397 |
2022-07-25 | $50.75 | $51.38 | $50.66 | $51.27 | $51.27 | 398,230 |
2022-07-22 | $50.95 | $51.25 | $50.03 | $50.22 | $50.22 | 409,559 |
2022-07-21 | $50.26 | $50.92 | $49.85 | $50.85 | $50.85 | 725,316 |
2022-07-20 | $50.85 | $51.08 | $50.51 | $50.89 | $50.89 | 332,728 |
2022-07-19 | $50.12 | $50.99 | $50.03 | $50.93 | $50.93 | 196,105 |
2022-07-18 | $50.00 | $50.45 | $49.49 | $49.61 | $49.61 | 363,897 |
2022-07-15 | $48.79 | $48.95 | $48.25 | $48.95 | $48.95 | 507,399 |
2022-07-14 | $47.97 | $48.09 | $47.17 | $48.05 | $48.05 | 857,388 |
2022-07-13 | $48.91 | $49.99 | $48.77 | $49.51 | $49.51 | 625,547 |
2022-07-12 | $49.32 | $49.98 | $49.18 | $49.46 | $49.46 | 418,806 |
2022-07-11 | $50.08 | $50.31 | $49.69 | $50.02 | $50.02 | 304,277 |
2022-07-08 | $51.34 | $51.34 | $50.42 | $50.89 | $50.89 | 445,155 |
2022-07-07 | $50.73 | $51.42 | $50.73 | $51.22 | $51.22 | 273,776 |
2022-07-06 | $49.78 | $50.00 | $48.52 | $49.62 | $49.62 | 777,283 |
2022-07-05 | $50.60 | $50.60 | $49.17 | $50.06 | $50.06 | 350,360 |
2022-07-01 | $51.61 | $51.98 | $50.54 | $51.86 | $51.86 | 359,023 |
2022-06-30 | $52.22 | $52.56 | $51.51 | $52.09 | $52.09 | 567,021 |
2022-06-29 | $54.57 | $54.57 | $53.14 | $53.25 | $53.25 | 2,115,753 |
2022-06-28 | $54.59 | $55.04 | $53.75 | $54.03 | $54.03 | 302,083 |
2022-06-27 | $53.17 | $53.91 | $53.05 | $53.71 | $53.71 | 365,942 |
2022-06-24 | $51.90 | $52.97 | $51.59 | $52.86 | $52.86 | 564,925 |
2022-06-23 | $53.16 | $53.27 | $50.87 | $51.31 | $51.31 | 1,156,142 |
2022-06-22 | $53.38 | $53.89 | $53.03 | $53.29 | $53.29 | 373,319 |
2022-06-21 | $54.79 | $55.29 | $54.70 | $55.04 | $55.04 | 297,288 |
2022-06-17 | $54.87 | $55.01 | $53.32 | $53.61 | $53.61 | 512,965 |
2022-06-16 | $55.42 | $55.87 | $54.81 | $55.15 | $55.15 | 478,701 |
2022-06-15 | $57.19 | $57.53 | $55.92 | $57.07 | $57.07 | 625,686 |
2022-06-14 | $57.21 | $57.65 | $56.14 | $56.64 | $56.64 | 1,128,406 |
2022-06-13 | $57.82 | $57.93 | $56.49 | $56.99 | $56.99 | 843,934 |
2022-06-10 | $59.80 | $60.10 | $59.20 | $59.65 | $59.65 | 2,107,763 |
2022-06-09 | $62.12 | $62.19 | $60.96 | $60.99 | $60.99 | 4,075,989 |
2022-06-08 | $63.00 | $63.17 | $62.42 | $62.64 | $62.64 | 215,987 |
2022-06-07 | $62.26 | $63.49 | $62.24 | $63.49 | $63.49 | 204,888 |
2022-06-06 | $62.99 | $63.00 | $62.36 | $62.62 | $62.62 | 193,356 |
2022-06-03 | $62.26 | $62.59 | $62.04 | $62.31 | $62.31 | 265,538 |
2022-06-02 | $62.01 | $62.90 | $62.01 | $62.74 | $62.74 | 2,312,371 |
2022-06-01 | $62.18 | $62.34 | $61.05 | $61.66 | $61.66 | 487,698 |
2022-05-31 | $63.74 | $63.90 | $62.80 | $62.88 | $61.71 | 314,219 |
2022-05-27 | $62.89 | $63.47 | $62.65 | $63.41 | $62.23 | 252,275 |
2022-05-26 | $62.33 | $62.84 | $62.28 | $62.60 | $61.44 | 380,394 |
2022-05-25 | $61.59 | $62.43 | $61.54 | $62.25 | $61.10 | 306,751 |
2022-05-24 | $61.22 | $61.88 | $60.73 | $61.66 | $60.52 | 416,432 |
2022-05-23 | $60.90 | $61.87 | $60.78 | $61.73 | $60.59 | 270,090 |
2022-05-20 | $60.75 | $60.86 | $59.02 | $60.02 | $58.91 | 303,751 |
2022-05-19 | $58.81 | $60.57 | $58.79 | $59.97 | $58.86 | 315,700 |
2022-05-18 | $60.63 | $60.65 | $58.94 | $59.22 | $58.12 | 256,283 |
2022-05-17 | $60.49 | $61.05 | $60.25 | $60.88 | $59.75 | 263,945 |
2022-05-16 | $58.68 | $59.69 | $58.60 | $59.36 | $58.26 | 372,153 |
2022-05-13 | $57.80 | $58.85 | $57.80 | $58.47 | $57.39 | 391,538 |
2022-05-12 | $57.01 | $57.48 | $56.18 | $56.99 | $55.93 | 308,994 |
2022-05-11 | $57.90 | $59.27 | $57.66 | $57.78 | $56.71 | 399,418 |
2022-05-10 | $57.86 | $58.31 | $56.47 | $57.21 | $56.15 | 590,123 |
2022-05-09 | $59.34 | $59.34 | $56.91 | $57.15 | $56.09 | 449,802 |
2022-05-06 | $60.55 | $60.87 | $59.71 | $60.74 | $59.61 | 223,022 |
2022-05-05 | $62.26 | $62.27 | $59.85 | $60.72 | $59.59 | 403,129 |
2022-05-04 | $61.25 | $62.50 | $60.56 | $62.26 | $61.11 | 347,180 |
2022-05-03 | $60.15 | $61.21 | $60.15 | $60.91 | $59.78 | 394,956 |
2022-05-02 | $59.19 | $59.96 | $58.85 | $59.85 | $58.74 | 815,537 |
2022-04-29 | $61.01 | $61.57 | $59.67 | $59.68 | $58.57 | 1,026,767 |
2022-04-28 | $60.01 | $60.89 | $59.32 | $60.64 | $59.52 | 537,291 |
2022-04-27 | $58.70 | $60.22 | $58.70 | $59.64 | $58.53 | 431,140 |
2022-04-26 | $59.26 | $59.50 | $58.48 | $58.49 | $57.41 | 375,144 |
2022-04-25 | $59.34 | $59.60 | $57.79 | $59.40 | $58.30 | 603,691 |
2022-04-22 | $62.72 | $62.77 | $60.87 | $60.97 | $59.84 | 629,042 |
2022-04-21 | $65.39 | $65.39 | $62.94 | $63.16 | $61.99 | 515,410 |
2022-04-20 | $65.11 | $65.38 | $64.50 | $65.28 | $64.07 | 384,705 |
2022-04-19 | $65.00 | $65.41 | $64.82 | $65.22 | $64.01 | 335,615 |
2022-04-18 | $65.17 | $65.66 | $64.81 | $65.26 | $64.05 | 1,010,034 |
2022-04-14 | $64.74 | $65.23 | $64.66 | $64.96 | $63.76 | 566,400 |
2022-04-13 | $64.49 | $64.94 | $63.98 | $64.94 | $63.74 | 450,667 |
2022-04-12 | $64.09 | $64.60 | $63.68 | $63.87 | $62.69 | 659,226 |
2022-04-11 | $63.99 | $64.15 | $63.26 | $63.37 | $62.19 | 431,326 |
2022-04-08 | $63.60 | $64.38 | $63.60 | $64.11 | $62.92 | 556,539 |
2022-04-07 | $62.68 | $63.57 | $62.49 | $63.38 | $62.20 | 316,825 |
2022-04-06 | $63.30 | $63.34 | $62.41 | $62.84 | $61.67 | 435,864 |
2022-04-05 | $64.14 | $64.41 | $62.90 | $62.94 | $61.77 | 555,471 |
2022-04-04 | $64.41 | $64.41 | $63.44 | $63.98 | $62.79 | 1,088,798 |
2022-04-01 | $63.29 | $63.93 | $63.09 | $63.88 | $62.70 | 396,765 |
2022-03-31 | $63.29 | $63.67 | $62.73 | $62.78 | $61.62 | 377,114 |
2022-03-30 | $63.23 | $63.73 | $63.20 | $63.45 | $62.27 | 451,301 |
2022-03-29 | $62.50 | $62.96 | $61.56 | $62.73 | $61.57 | 1,391,219 |
2022-03-28 | $63.33 | $63.33 | $62.67 | $63.03 | $61.86 | 457,331 |
2022-03-25 | $63.42 | $64.07 | $63.33 | $64.02 | $62.83 | 267,340 |
2022-03-24 | $63.01 | $63.50 | $62.96 | $63.28 | $62.11 | 216,026 |
2022-03-23 | $62.44 | $62.94 | $62.38 | $62.66 | $61.50 | 365,962 |
2022-03-22 | $62.44 | $62.52 | $61.73 | $62.20 | $61.05 | 315,317 |
2022-03-21 | $61.12 | $62.26 | $61.12 | $62.15 | $61.00 | 439,050 |
2022-03-18 | $59.99 | $60.93 | $59.72 | $60.93 | $59.80 | 1,731,879 |
2022-03-17 | $59.13 | $60.26 | $59.13 | $60.17 | $59.05 | 837,907 |
2022-03-16 | $59.12 | $59.25 | $57.58 | $58.53 | $57.44 | 716,163 |
2022-03-15 | $57.71 | $58.13 | $57.16 | $58.00 | $56.92 | 371,333 |
2022-03-14 | $59.50 | $59.64 | $58.34 | $58.74 | $57.65 | 248,906 |
2022-03-11 | $60.25 | $60.48 | $60.00 | $60.09 | $58.98 | 3,199,989 |
2022-03-10 | $59.30 | $60.59 | $59.30 | $60.46 | $59.34 | 457,049 |
2022-03-09 | $58.91 | $59.53 | $58.16 | $59.13 | $58.03 | 447,168 |
2022-03-08 | $59.69 | $60.32 | $59.08 | $59.28 | $58.18 | 541,804 |
2022-03-07 | $59.99 | $60.39 | $58.90 | $59.17 | $58.07 | 623,963 |
2022-03-04 | $58.62 | $59.57 | $58.13 | $59.52 | $58.42 | 243,143 |
2022-03-03 | $59.67 | $59.82 | $59.09 | $59.21 | $58.11 | 489,012 |
2022-03-02 | $59.64 | $60.00 | $58.60 | $59.78 | $58.67 | 437,327 |
2022-03-01 | $58.60 | $59.13 | $57.85 | $58.24 | $57.16 | 474,735 |
2022-02-28 | $57.94 | $58.90 | $57.79 | $58.49 | $57.41 | 553,167 |
2022-02-25 | $57.67 | $59.32 | $57.67 | $59.30 | $58.20 | 235,792 |
2022-02-24 | $56.90 | $57.25 | $56.17 | $57.13 | $56.07 | 511,658 |
2022-02-23 | $58.72 | $58.84 | $58.07 | $58.25 | $57.17 | 265,296 |
2022-02-22 | $59.24 | $59.25 | $57.88 | $58.33 | $57.25 | 331,564 |
2022-02-18 | $59.38 | $59.62 | $58.83 | $59.02 | $57.93 | 125,997 |
2022-02-17 | $59.42 | $59.76 | $59.20 | $59.40 | $58.30 | 129,164 |
2022-02-16 | $59.15 | $60.08 | $59.15 | $59.79 | $58.68 | 209,058 |
2022-02-15 | $58.69 | $59.22 | $58.39 | $59.09 | $57.99 | 303,566 |
2022-02-14 | $59.48 | $59.51 | $58.55 | $59.08 | $57.98 | 214,291 |
2022-02-11 | $59.27 | $59.88 | $59.13 | $59.48 | $58.38 | 275,732 |
2022-02-10 | $59.00 | $60.27 | $58.92 | $59.18 | $58.08 | 198,286 |
2022-02-09 | $59.20 | $59.65 | $59.11 | $59.56 | $58.46 | 164,748 |
2022-02-08 | $58.65 | $58.83 | $58.11 | $58.71 | $57.62 | 257,448 |
2022-02-07 | $57.91 | $58.72 | $57.77 | $58.36 | $57.28 | 210,593 |
2022-02-04 | $57.54 | $58.16 | $57.40 | $57.75 | $56.68 | 696,472 |
2022-02-03 | $57.53 | $57.68 | $57.16 | $57.23 | $56.17 | 245,827 |
2022-02-02 | $57.63 | $57.90 | $57.21 | $57.85 | $56.78 | 702,995 |
2022-02-01 | $56.50 | $57.58 | $56.50 | $57.54 | $56.47 | 1,320,964 |
2022-01-31 | $55.65 | $56.30 | $55.38 | $56.25 | $55.21 | 119,893 |
2022-01-28 | $55.67 | $55.74 | $54.82 | $55.69 | $54.66 | 109,589 |
2022-01-27 | $56.30 | $56.80 | $55.47 | $55.89 | $54.85 | 209,531 |
2022-01-26 | $56.66 | $56.90 | $55.31 | $55.81 | $54.77 | 154,124 |
2022-01-25 | $54.79 | $56.10 | $54.07 | $55.92 | $54.88 | 154,988 |
2022-01-24 | $54.41 | $55.33 | $53.41 | $55.20 | $54.18 | 217,725 |
2022-01-21 | $56.86 | $56.86 | $55.72 | $55.93 | $54.89 | 169,475 |
2022-01-20 | $58.14 | $58.46 | $57.17 | $57.26 | $56.20 | 229,966 |
2022-01-19 | $58.15 | $58.43 | $57.72 | $58.14 | $57.06 | 769,342 |
2022-01-18 | $57.52 | $57.76 | $57.00 | $57.38 | $56.32 | 307,120 |
2022-01-14 | $57.32 | $57.85 | $57.12 | $57.80 | $56.73 | 266,153 |
2022-01-13 | $57.84 | $58.01 | $57.28 | $57.37 | $56.31 | 173,290 |
2022-01-12 | $57.40 | $57.78 | $57.29 | $57.72 | $56.65 | 470,137 |
2022-01-11 | $55.80 | $56.68 | $55.48 | $56.68 | $55.63 | 227,144 |
2022-01-10 | $55.45 | $55.55 | $54.89 | $55.48 | $54.45 | 235,678 |
2022-01-07 | $55.15 | $55.83 | $55.15 | $55.79 | $54.76 | 107,243 |
2022-01-06 | $55.00 | $55.25 | $54.54 | $54.86 | $53.84 | 237,480 |
2022-01-05 | $55.33 | $55.79 | $54.66 | $54.71 | $53.70 | 336,330 |
2022-01-04 | $54.60 | $55.23 | $54.60 | $54.84 | $53.82 | 177,577 |
2022-01-03 | $54.12 | $54.41 | $54.08 | $54.26 | $53.25 | 104,848 |
2021-12-31 | $53.78 | $54.04 | $53.71 | $53.96 | $52.96 | 48,600 |
2021-12-30 | $54.00 | $54.19 | $53.61 | $53.65 | $52.65 | 115,172 |
2021-12-29 | $53.76 | $54.13 | $53.76 | $53.92 | $52.92 | 175,047 |
2021-12-28 | $53.96 | $54.05 | $53.74 | $53.92 | $52.92 | 140,341 |
2021-12-27 | $53.35 | $53.99 | $53.10 | $53.92 | $52.92 | 103,876 |
2021-12-23 | $53.03 | $53.35 | $53.03 | $53.23 | $52.24 | 159,214 |
2021-12-22 | $52.47 | $53.00 | $52.14 | $52.96 | $51.98 | 276,207 |
2021-12-21 | $51.82 | $52.49 | $51.82 | $52.46 | $51.49 | 195,533 |
2021-12-20 | $51.32 | $51.32 | $50.60 | $51.21 | $50.26 | 658,141 |
2021-12-17 | $52.30 | $52.50 | $51.71 | $51.71 | $50.75 | 1,366,511 |
2021-12-16 | $53.72 | $54.15 | $53.56 | $53.73 | $51.57 | 88,140 |
2021-12-15 | $52.73 | $53.10 | $51.98 | $53.01 | $50.88 | 198,975 |
2021-12-14 | $52.82 | $53.49 | $52.76 | $52.83 | $50.71 | 110,683 |
2021-12-13 | $53.48 | $53.54 | $52.84 | $53.00 | $50.87 | 55,288 |
2021-12-10 | $53.85 | $53.91 | $53.41 | $53.77 | $51.61 | 75,302 |
2021-12-09 | $53.66 | $53.74 | $53.42 | $53.49 | $51.34 | 166,537 |
2021-12-08 | $54.04 | $54.23 | $54.00 | $54.18 | $52.00 | 144,378 |
2021-12-07 | $53.77 | $54.33 | $53.73 | $54.00 | $51.83 | 415,086 |
2021-12-06 | $52.58 | $53.16 | $52.43 | $52.86 | $50.74 | 397,653 |
2021-12-03 | $52.66 | $52.72 | $51.62 | $51.89 | $49.81 | 305,156 |
2021-12-02 | $51.65 | $52.67 | $51.50 | $52.50 | $50.39 | 113,672 |
2021-12-01 | $52.66 | $53.11 | $51.18 | $51.28 | $49.22 | 220,427 |
2021-11-30 | $52.14 | $52.50 | $51.32 | $51.57 | $49.50 | 153,993 |
2021-11-29 | $52.99 | $53.06 | $52.39 | $52.67 | $50.56 | 84,591 |
2021-11-26 | $51.92 | $52.19 | $51.55 | $52.02 | $49.93 | 93,523 |
2021-11-24 | $53.59 | $53.95 | $53.59 | $53.85 | $51.69 | 56,054 |
2021-11-23 | $53.50 | $54.00 | $53.50 | $53.93 | $51.76 | 63,070 |
2021-11-22 | $52.74 | $53.50 | $52.63 | $53.13 | $51.00 | 94,827 |
2021-11-19 | $53.26 | $53.26 | $52.75 | $52.75 | $50.63 | 137,994 |
2021-11-18 | $53.81 | $53.97 | $53.44 | $53.86 | $51.70 | 109,508 |
2021-11-17 | $54.13 | $54.44 | $53.82 | $53.88 | $51.72 | 191,461 |
2021-11-16 | $54.51 | $54.64 | $54.29 | $54.30 | $52.12 | 152,343 |
2021-11-15 | $54.65 | $54.71 | $54.21 | $54.58 | $52.39 | 112,266 |
2021-11-12 | $54.44 | $54.70 | $54.37 | $54.61 | $52.42 | 97,595 |
2021-11-11 | $54.46 | $54.87 | $54.42 | $54.61 | $52.42 | 72,713 |
2021-11-10 | $54.64 | $54.66 | $53.63 | $53.75 | $51.59 | 253,659 |
2021-11-09 | $54.68 | $54.70 | $54.08 | $54.70 | $52.50 | 136,320 |
2021-11-08 | $54.37 | $54.73 | $54.37 | $54.62 | $52.43 | 73,167 |
2021-11-05 | $53.98 | $54.07 | $53.66 | $54.03 | $51.86 | 132,227 |
2021-11-04 | $54.08 | $54.14 | $53.47 | $53.64 | $51.49 | 190,038 |
2021-11-03 | $53.31 | $53.95 | $53.27 | $53.88 | $51.72 | 131,063 |
2021-11-02 | $53.97 | $53.99 | $53.50 | $53.61 | $51.46 | 79,548 |
2021-11-01 | $54.31 | $54.56 | $54.16 | $54.39 | $52.21 | 106,422 |
2021-10-29 | $54.18 | $54.31 | $53.86 | $54.07 | $51.90 | 231,973 |
2021-10-28 | $54.22 | $54.60 | $54.18 | $54.56 | $52.37 | 64,325 |
2021-10-27 | $54.73 | $54.89 | $54.24 | $54.28 | $52.10 | 153,340 |
2021-10-26 | $55.43 | $55.53 | $55.04 | $55.22 | $53.00 | 66,273 |
2021-10-25 | $55.11 | $55.40 | $55.01 | $55.24 | $53.02 | 85,709 |
2021-10-22 | $54.67 | $54.99 | $54.37 | $54.73 | $52.53 | 76,713 |
2021-10-21 | $54.92 | $54.92 | $54.13 | $54.42 | $52.24 | 135,866 |
2021-10-20 | $54.96 | $55.42 | $54.79 | $55.35 | $53.13 | 114,198 |
2021-10-19 | $55.10 | $55.23 | $54.85 | $55.13 | $52.92 | 75,449 |
2021-10-18 | $54.81 | $54.98 | $54.67 | $54.80 | $52.60 | 71,684 |
2021-10-15 | $55.07 | $55.25 | $54.91 | $54.91 | $52.71 | 77,446 |
2021-10-14 | $54.68 | $54.87 | $54.50 | $54.79 | $52.59 | 136,979 |
2021-10-13 | $53.61 | $54.05 | $53.18 | $53.95 | $51.78 | 135,696 |
2021-10-12 | $53.58 | $53.88 | $53.40 | $53.56 | $51.41 | 154,876 |
2021-10-11 | $53.84 | $54.33 | $53.65 | $53.68 | $51.52 | 155,793 |
2021-10-08 | $53.27 | $53.45 | $53.14 | $53.24 | $51.10 | 117,784 |
2021-10-07 | $52.50 | $52.99 | $52.50 | $52.84 | $50.72 | 70,194 |
2021-10-06 | $51.80 | $52.26 | $51.47 | $52.18 | $50.09 | 161,767 |
2021-10-05 | $52.48 | $52.87 | $52.29 | $52.58 | $50.47 | 138,321 |
2021-10-04 | $52.18 | $52.65 | $52.07 | $52.24 | $50.14 | 105,333 |
2021-10-01 | $51.63 | $52.12 | $51.28 | $51.98 | $49.89 | 273,417 |
2021-09-30 | $51.65 | $51.98 | $51.29 | $51.35 | $49.29 | 123,776 |
2021-09-29 | $51.55 | $51.69 | $51.26 | $51.34 | $49.28 | 1,165,406 |
2021-09-28 | $51.95 | $52.08 | $51.49 | $51.59 | $49.52 | 412,490 |
2021-09-27 | $51.57 | $52.22 | $51.57 | $52.04 | $49.95 | 576,895 |
2021-09-24 | $50.95 | $51.46 | $50.95 | $51.35 | $49.29 | 74,686 |
2021-09-23 | $50.96 | $51.64 | $50.96 | $51.46 | $49.39 | 65,117 |
2021-09-22 | $50.66 | $51.19 | $50.55 | $50.63 | $48.60 | 167,787 |
2021-09-21 | $49.98 | $50.03 | $49.40 | $49.76 | $47.76 | 711,631 |
2021-09-20 | $49.25 | $49.60 | $48.80 | $49.31 | $47.33 | 391,512 |
2021-09-17 | $51.28 | $51.40 | $50.53 | $50.69 | $48.65 | 289,962 |
2021-09-16 | $52.30 | $52.30 | $51.66 | $51.95 | $49.86 | 99,263 |
2021-09-15 | $52.09 | $52.79 | $52.09 | $52.79 | $50.67 | 151,755 |
2021-09-14 | $52.60 | $52.60 | $51.63 | $51.70 | $49.62 | 116,897 |
2021-09-13 | $52.26 | $52.47 | $52.12 | $52.31 | $50.21 | 77,663 |
2021-09-10 | $52.34 | $52.45 | $51.81 | $51.81 | $49.73 | 97,744 |
2021-09-09 | $51.79 | $52.12 | $51.66 | $51.77 | $49.69 | 90,128 |
2021-09-08 | $52.38 | $52.46 | $51.73 | $51.86 | $49.78 | 185,269 |
2021-09-07 | $52.60 | $53.00 | $52.53 | $52.53 | $50.42 | 143,218 |
2021-09-03 | $52.80 | $52.93 | $52.63 | $52.75 | $50.63 | 118,361 |
2021-09-02 | $52.26 | $52.72 | $52.26 | $52.59 | $50.48 | 164,609 |
2021-09-01 | $51.96 | $52.07 | $51.74 | $51.84 | $49.76 | 446,893 |
2021-08-31 | $52.10 | $52.25 | $51.88 | $51.88 | $49.80 | 159,334 |
2021-08-30 | $52.60 | $52.60 | $52.29 | $52.33 | $50.23 | 177,401 |
2021-08-27 | $51.48 | $52.48 | $51.48 | $52.35 | $50.25 | 216,911 |
2021-08-26 | $51.48 | $51.67 | $51.14 | $51.27 | $49.21 | 88,153 |
2021-08-25 | $51.60 | $51.91 | $51.36 | $51.83 | $49.75 | 165,251 |
2021-08-24 | $51.41 | $51.81 | $51.41 | $51.59 | $49.52 | 871,781 |
2021-08-23 | $50.71 | $51.16 | $50.57 | $51.09 | $49.04 | 748,391 |
2021-08-20 | $49.66 | $50.21 | $49.66 | $50.08 | $48.07 | 546,101 |
2021-08-19 | $50.04 | $50.15 | $49.60 | $49.84 | $47.84 | 1,071,497 |
2021-08-18 | $51.66 | $51.75 | $51.09 | $51.11 | $49.06 | 131,079 |
2021-08-17 | $52.35 | $52.37 | $51.57 | $51.95 | $49.86 | 70,574 |
2021-08-16 | $52.91 | $52.92 | $52.43 | $52.90 | $50.78 | 64,724 |
2021-08-13 | $53.57 | $53.66 | $53.34 | $53.47 | $51.32 | 111,953 |
2021-08-12 | $53.62 | $53.62 | $53.13 | $53.49 | $51.34 | 68,543 |
2021-08-11 | $53.52 | $53.73 | $53.38 | $53.73 | $51.57 | 213,331 |
2021-08-10 | $52.48 | $53.20 | $52.48 | $53.13 | $51.00 | 126,872 |
2021-08-09 | $52.35 | $52.54 | $52.23 | $52.39 | $50.29 | 60,836 |
2021-08-06 | $52.58 | $52.72 | $52.41 | $52.64 | $50.53 | 67,261 |
2021-08-05 | $52.80 | $52.92 | $52.60 | $52.65 | $50.54 | 51,324 |
2021-08-04 | $53.25 | $53.33 | $52.65 | $52.71 | $50.59 | 181,164 |
2021-08-03 | $52.75 | $53.37 | $52.38 | $53.34 | $51.20 | 155,669 |
2021-08-02 | $53.19 | $53.53 | $52.51 | $52.59 | $50.48 | 196,997 |
2021-07-30 | $53.10 | $53.28 | $52.64 | $52.75 | $50.63 | 62,552 |
2021-07-29 | $53.49 | $53.69 | $53.43 | $53.52 | $51.37 | 64,837 |
2021-07-28 | $52.34 | $52.91 | $52.19 | $52.76 | $50.64 | 110,495 |
2021-07-27 | $52.20 | $52.40 | $51.84 | $52.28 | $50.18 | 134,407 |
2021-07-26 | $51.76 | $52.48 | $51.76 | $52.43 | $50.32 | 84,343 |
2021-07-23 | $51.69 | $51.69 | $51.28 | $51.53 | $49.46 | 113,346 |
2021-07-22 | $51.74 | $51.74 | $51.14 | $51.43 | $49.37 | 90,049 |
2021-07-21 | $50.90 | $51.62 | $50.90 | $51.57 | $49.50 | 163,894 |
2021-07-20 | $49.88 | $50.66 | $49.67 | $50.49 | $48.46 | 192,470 |
2021-07-19 | $50.07 | $50.11 | $49.55 | $49.94 | $47.93 | 417,488 |
2021-07-16 | $52.44 | $52.44 | $51.22 | $51.28 | $49.22 | 209,798 |
2021-07-15 | $52.31 | $52.71 | $52.17 | $52.36 | $50.26 | 91,916 |
2021-07-14 | $53.40 | $53.65 | $52.70 | $52.73 | $50.61 | 67,010 |
2021-07-13 | $53.07 | $53.25 | $52.87 | $52.91 | $50.79 | 118,408 |
2021-07-12 | $52.92 | $53.40 | $52.85 | $53.20 | $51.06 | 128,999 |
2021-07-09 | $52.72 | $53.32 | $52.64 | $53.27 | $51.13 | 110,431 |
2021-07-08 | $51.82 | $52.28 | $51.58 | $52.03 | $49.94 | 265,535 |
2021-07-07 | $52.79 | $52.94 | $52.27 | $52.73 | $50.61 | 54,871 |
2021-07-06 | $53.66 | $53.66 | $52.41 | $52.71 | $50.59 | 113,626 |
2021-07-02 | $53.56 | $53.58 | $53.10 | $53.55 | $51.40 | 146,211 |
2021-07-01 | $53.68 | $53.72 | $53.19 | $53.28 | $51.14 | 88,387 |
2021-06-30 | $52.75 | $53.06 | $52.67 | $53.00 | $50.87 | 333,857 |
2021-06-29 | $52.99 | $53.26 | $52.83 | $52.83 | $50.71 | 76,121 |
2021-06-28 | $53.68 | $53.68 | $52.83 | $52.93 | $50.80 | 133,425 |
2021-06-25 | $54.06 | $54.06 | $53.74 | $53.82 | $51.66 | 58,437 |
2021-06-24 | $53.60 | $53.82 | $53.44 | $53.76 | $51.60 | 309,326 |
2021-06-23 | $53.65 | $53.91 | $53.25 | $53.31 | $51.17 | 293,387 |
2021-06-22 | $52.93 | $53.46 | $52.65 | $53.25 | $51.11 | 128,219 |
2021-06-21 | $52.05 | $53.04 | $52.05 | $53.00 | $50.87 | 201,969 |
2021-06-18 | $52.02 | $52.21 | $51.51 | $51.64 | $49.57 | 386,677 |
2021-06-17 | $54.03 | $54.19 | $52.54 | $52.92 | $50.80 | 133,682 |
2021-06-16 | $55.07 | $55.15 | $54.36 | $54.53 | $52.34 | 549,667 |
2021-06-15 | $55.13 | $55.23 | $54.82 | $55.17 | $52.95 | 94,010 |
2021-06-14 | $55.61 | $55.77 | $55.20 | $55.42 | $53.19 | 92,224 |
2021-06-11 | $55.76 | $55.87 | $55.41 | $55.58 | $53.35 | 54,271 |
2021-06-10 | $55.62 | $55.79 | $55.23 | $55.41 | $53.19 | 111,786 |
2021-06-09 | $55.58 | $55.58 | $55.34 | $55.37 | $53.15 | 188,972 |
2021-06-08 | $55.48 | $55.78 | $55.16 | $55.68 | $53.44 | 92,145 |
2021-06-07 | $55.76 | $55.83 | $55.45 | $55.49 | $53.26 | 280,615 |
2021-06-04 | $55.82 | $55.92 | $55.49 | $55.85 | $53.61 | 401,616 |
2021-06-03 | $55.37 | $55.49 | $55.06 | $55.44 | $53.21 | 157,316 |
2021-06-02 | $55.79 | $56.00 | $55.52 | $55.96 | $53.71 | 774,537 |
2021-06-01 | $55.09 | $55.61 | $55.09 | $55.59 | $53.36 | 214,447 |
2021-05-28 | $54.97 | $55.13 | $54.82 | $55.03 | $52.17 | 104,914 |
2021-05-27 | $54.82 | $55.08 | $54.75 | $54.86 | $52.01 | 237,663 |
2021-05-26 | $54.25 | $54.63 | $54.18 | $54.50 | $51.67 | 2,721,225 |
2021-05-25 | $55.02 | $55.02 | $54.26 | $54.30 | $51.48 | 343,214 |
2021-05-24 | $54.74 | $55.09 | $54.54 | $54.89 | $52.04 | 94,859 |
2021-05-21 | $54.95 | $55.13 | $54.52 | $54.67 | $51.83 | 240,151 |
2021-05-20 | $54.71 | $54.93 | $54.39 | $54.81 | $51.96 | 186,370 |
2021-05-19 | $54.86 | $55.10 | $54.26 | $54.70 | $51.86 | 147,791 |
2021-05-18 | $56.71 | $56.77 | $56.03 | $56.05 | $53.14 | 71,114 |
2021-05-17 | $55.44 | $56.39 | $55.41 | $56.39 | $53.46 | 152,814 |
2021-05-14 | $55.11 | $55.75 | $55.11 | $55.75 | $52.85 | 119,147 |
2021-05-13 | $54.67 | $55.26 | $54.41 | $54.92 | $52.07 | 263,252 |
2021-05-12 | $55.64 | $56.05 | $54.88 | $55.03 | $52.17 | 381,437 |
2021-05-11 | $55.37 | $56.05 | $55.21 | $55.79 | $52.89 | 163,926 |
2021-05-10 | $56.84 | $57.10 | $56.13 | $56.20 | $53.28 | 525,945 |
2021-05-07 | $55.29 | $56.17 | $55.14 | $56.17 | $53.25 | 121,064 |
2021-05-06 | $54.58 | $55.18 | $54.26 | $55.15 | $52.29 | 246,386 |
2021-05-05 | $53.76 | $54.44 | $53.66 | $54.35 | $51.53 | 183,900 |
2021-05-04 | $53.08 | $53.33 | $52.74 | $53.31 | $50.54 | 227,580 |
2021-05-03 | $52.60 | $53.27 | $52.60 | $53.15 | $50.39 | 115,521 |
2021-04-30 | $52.64 | $52.80 | $52.13 | $52.20 | $49.49 | 235,342 |
2021-04-29 | $53.57 | $53.62 | $52.78 | $53.26 | $50.49 | 134,733 |
2021-04-28 | $52.67 | $53.43 | $52.67 | $53.29 | $50.52 | 199,612 |
2021-04-27 | $52.47 | $52.74 | $52.43 | $52.63 | $49.90 | 113,854 |
2021-04-26 | $52.28 | $52.68 | $52.28 | $52.58 | $49.85 | 116,535 |
2021-04-23 | $51.71 | $52.17 | $51.71 | $52.08 | $49.37 | 99,891 |
2021-04-22 | $51.94 | $51.94 | $51.26 | $51.39 | $48.72 | 438,095 |
2021-04-21 | $51.09 | $52.00 | $51.03 | $51.97 | $49.27 | 118,285 |
2021-04-20 | $52.00 | $52.00 | $51.13 | $51.28 | $48.62 | 374,124 |
2021-04-19 | $52.49 | $52.58 | $52.06 | $52.26 | $49.55 | 84,265 |
2021-04-16 | $52.36 | $52.44 | $52.13 | $52.40 | $49.68 | 115,132 |
2021-04-15 | $52.03 | $52.26 | $51.75 | $52.20 | $49.49 | 201,151 |
2021-04-14 | $50.86 | $51.83 | $50.86 | $51.57 | $48.89 | 139,428 |
2021-04-13 | $50.55 | $50.75 | $50.48 | $50.66 | $48.03 | 56,973 |
2021-04-12 | $50.81 | $50.95 | $50.43 | $50.55 | $47.92 | 82,459 |
2021-04-09 | $50.82 | $50.93 | $50.71 | $50.89 | $48.25 | 60,413 |
2021-04-08 | $51.04 | $51.08 | $50.67 | $51.03 | $48.38 | 66,390 |
2021-04-07 | $51.13 | $51.30 | $50.96 | $51.13 | $48.47 | 77,898 |
2021-04-06 | $51.10 | $51.45 | $50.95 | $51.05 | $48.40 | 260,812 |
2021-04-05 | $51.22 | $51.37 | $51.15 | $51.23 | $48.57 | 162,232 |
2021-04-01 | $50.48 | $50.91 | $49.74 | $50.89 | $48.25 | 657,398 |
2021-03-31 | $50.29 | $50.52 | $50.16 | $50.26 | $47.65 | 146,373 |
2021-03-30 | $50.26 | $50.61 | $50.17 | $50.45 | $47.83 | 77,651 |
2021-03-29 | $50.59 | $50.83 | $50.35 | $50.67 | $48.04 | 92,204 |
2021-03-26 | $50.28 | $50.94 | $50.22 | $50.93 | $48.28 | 207,990 |
2021-03-25 | $49.09 | $49.70 | $48.58 | $49.60 | $47.02 | 203,942 |
2021-03-24 | $49.40 | $50.12 | $49.40 | $49.58 | $47.00 | 242,948 |
2021-03-23 | $49.82 | $49.96 | $49.01 | $49.15 | $46.60 | 176,291 |
2021-03-22 | $50.61 | $50.61 | $50.25 | $50.33 | $47.72 | 121,935 |
2021-03-19 | $50.61 | $50.87 | $50.00 | $50.67 | $48.04 | 86,625 |
2021-03-18 | $51.43 | $51.68 | $50.61 | $50.71 | $48.08 | 129,580 |
2021-03-17 | $51.04 | $51.79 | $50.85 | $51.75 | $49.06 | 90,570 |
2021-03-16 | $51.90 | $51.90 | $51.33 | $51.54 | $48.86 | 117,768 |
2021-03-15 | $52.21 | $52.26 | $51.64 | $52.20 | $49.49 | 100,139 |
2021-03-12 | $52.14 | $52.54 | $52.04 | $52.52 | $49.79 | 120,088 |
2021-03-11 | $52.03 | $52.49 | $52.03 | $52.36 | $49.64 | 178,296 |
2021-03-10 | $51.13 | $51.72 | $51.07 | $51.68 | $49.00 | 147,955 |
2021-03-09 | $51.24 | $51.55 | $50.89 | $51.30 | $48.64 | 303,597 |
2021-03-08 | $51.04 | $51.60 | $50.91 | $51.16 | $48.50 | 234,711 |
2021-03-05 | $50.87 | $51.33 | $49.93 | $51.13 | $48.47 | 633,935 |
2021-03-04 | $50.51 | $50.96 | $49.36 | $49.95 | $47.36 | 466,192 |
2021-03-03 | $50.44 | $51.11 | $50.30 | $50.62 | $47.99 | 261,409 |
2021-03-02 | $50.12 | $50.68 | $50.12 | $50.45 | $47.83 | 340,409 |
2021-03-01 | $49.85 | $50.34 | $49.85 | $50.16 | $47.55 | 184,446 |
2021-02-26 | $49.80 | $49.82 | $48.75 | $49.11 | $46.56 | 285,202 |
2021-02-25 | $51.54 | $51.70 | $50.20 | $50.39 | $47.77 | 136,867 |
2021-02-24 | $50.44 | $51.38 | $50.29 | $51.34 | $48.67 | 246,215 |
2021-02-23 | $50.22 | $50.57 | $49.26 | $50.45 | $47.83 | 285,680 |
2021-02-22 | $49.62 | $50.62 | $49.62 | $50.32 | $47.70 | 407,296 |
2021-02-19 | $49.39 | $49.78 | $49.28 | $49.70 | $47.12 | 223,353 |
2021-02-18 | $49.53 | $49.58 | $48.78 | $49.10 | $46.55 | 326,156 |
2021-02-17 | $49.70 | $49.75 | $49.18 | $49.51 | $46.94 | 378,743 |
2021-02-16 | $49.54 | $49.90 | $49.54 | $49.69 | $47.11 | 228,567 |
2021-02-12 | $47.89 | $48.59 | $47.86 | $48.59 | $46.07 | 153,122 |
2021-02-11 | $48.31 | $48.31 | $47.72 | $48.10 | $45.60 | 132,387 |
2021-02-10 | $48.41 | $48.51 | $47.68 | $48.13 | $45.63 | 141,133 |
2021-02-09 | $48.00 | $48.03 | $47.61 | $47.98 | $45.49 | 120,535 |
2021-02-08 | $47.64 | $48.08 | $47.61 | $48.07 | $45.57 | 144,335 |
2021-02-05 | $46.79 | $47.07 | $46.61 | $47.05 | $44.61 | 461,022 |
2021-02-04 | $46.18 | $46.35 | $45.95 | $46.35 | $43.94 | 87,718 |
2021-02-03 | $45.86 | $46.41 | $45.82 | $46.39 | $43.98 | 70,008 |
2021-02-02 | $45.90 | $46.02 | $45.56 | $45.84 | $43.46 | 240,021 |
2021-02-01 | $45.81 | $45.84 | $45.18 | $45.70 | $43.33 | 143,516 |
2021-01-29 | $45.88 | $45.95 | $44.85 | $45.08 | $42.74 | 268,885 |
2021-01-28 | $45.99 | $46.34 | $45.90 | $46.16 | $43.76 | 122,755 |
2021-01-27 | $45.84 | $46.21 | $45.14 | $45.54 | $43.17 | 89,937 |
2021-01-26 | $47.55 | $47.68 | $46.97 | $46.98 | $44.54 | 73,752 |
2021-01-25 | $47.20 | $47.35 | $46.64 | $47.34 | $44.88 | 96,912 |
2021-01-22 | $47.61 | $47.91 | $47.28 | $47.86 | $45.37 | 163,669 |
2021-01-21 | $48.86 | $48.86 | $48.17 | $48.38 | $45.87 | 138,241 |
2021-01-20 | $48.67 | $48.83 | $48.46 | $48.78 | $46.25 | 107,381 |
2021-01-19 | $48.31 | $48.39 | $48.05 | $48.27 | $45.76 | 106,148 |
2021-01-15 | $48.48 | $48.48 | $47.67 | $47.89 | $45.40 | 91,608 |
2021-01-14 | $48.85 | $49.56 | $48.82 | $49.37 | $46.81 | 281,891 |
2021-01-13 | $49.00 | $49.01 | $48.53 | $48.62 | $46.09 | 197,084 |
2021-01-12 | $48.34 | $49.01 | $48.20 | $48.95 | $46.41 | 214,431 |
2021-01-11 | $47.66 | $48.41 | $47.43 | $48.25 | $45.74 | 82,144 |
2021-01-08 | $48.88 | $48.93 | $48.20 | $48.74 | $46.21 | 189,962 |
2021-01-07 | $48.60 | $48.94 | $48.52 | $48.90 | $46.36 | 238,196 |
2021-01-06 | $47.49 | $48.51 | $47.33 | $48.25 | $45.74 | 6,791,107 |
2021-01-05 | $45.87 | $47.09 | $45.87 | $46.82 | $44.39 | 111,246 |
2021-01-04 | $45.88 | $46.22 | $45.35 | $45.62 | $43.25 | 125,411 |
2020-12-31 | $45.04 | $45.04 | $44.71 | $44.78 | $42.45 | 72,418 |
2020-12-30 | $44.89 | $45.32 | $44.89 | $45.13 | $42.79 | 100,337 |
2020-12-29 | $45.14 | $45.14 | $44.64 | $44.75 | $42.43 | 290,677 |
2020-12-28 | $45.04 | $45.27 | $44.65 | $44.74 | $42.42 | 248,780 |
2020-12-24 | $44.79 | $44.80 | $44.60 | $44.80 | $42.47 | 79,413 |
2020-12-23 | $44.45 | $44.87 | $44.45 | $44.72 | $42.40 | 85,531 |
2020-12-22 | $44.50 | $44.50 | $43.97 | $44.08 | $41.79 | 207,748 |
2020-12-21 | $44.10 | $44.73 | $43.86 | $44.60 | $42.28 | 226,610 |
2020-12-18 | $45.61 | $45.61 | $45.08 | $45.28 | $42.93 | 338,020 |
2020-12-17 | $46.42 | $46.53 | $46.19 | $46.30 | $43.17 | 53,267 |
2020-12-16 | $45.94 | $46.04 | $45.67 | $45.98 | $42.87 | 75,385 |
2020-12-15 | $45.46 | $45.93 | $45.39 | $45.86 | $42.76 | 169,264 |
2020-12-14 | $45.98 | $46.11 | $45.01 | $45.01 | $41.97 | 72,375 |
2020-12-11 | $45.75 | $45.85 | $45.46 | $45.70 | $42.61 | 435,941 |
2020-12-10 | $45.49 | $46.13 | $45.49 | $46.06 | $42.94 | 369,640 |
2020-12-09 | $45.75 | $45.94 | $45.06 | $45.46 | $42.39 | 85,883 |
2020-12-08 | $45.10 | $45.61 | $44.95 | $45.55 | $42.47 | 138,261 |
2020-12-07 | $45.28 | $45.45 | $45.04 | $45.25 | $42.19 | 95,034 |
2020-12-04 | $44.82 | $45.41 | $44.82 | $45.34 | $42.27 | 144,676 |
2020-12-03 | $44.34 | $44.60 | $44.15 | $44.32 | $41.32 | 367,581 |
2020-12-02 | $43.52 | $44.21 | $43.52 | $43.95 | $40.98 | 168,351 |
2020-12-01 | $43.56 | $43.70 | $43.47 | $43.60 | $40.65 | 137,333 |
2020-11-30 | $43.37 | $43.37 | $42.51 | $42.51 | $39.63 | 98,804 |
2020-11-27 | $43.57 | $43.74 | $43.55 | $43.73 | $40.77 | 98,027 |
2020-11-25 | $43.63 | $43.75 | $43.31 | $43.61 | $40.66 | 106,312 |
2020-11-24 | $43.18 | $43.89 | $43.17 | $43.89 | $40.92 | 179,715 |
2020-11-23 | $42.14 | $42.56 | $42.14 | $42.47 | $39.60 | 125,384 |
2020-11-20 | $41.58 | $41.67 | $41.47 | $41.60 | $38.79 | 171,483 |
2020-11-19 | $41.13 | $41.54 | $41.11 | $41.51 | $38.70 | 138,411 |
2020-11-18 | $42.14 | $42.22 | $41.43 | $41.43 | $38.63 | 334,669 |
2020-11-17 | $41.68 | $42.16 | $41.52 | $42.08 | $39.23 | 111,234 |
2020-11-16 | $41.65 | $42.00 | $41.46 | $41.96 | $39.12 | 173,405 |
2020-11-13 | $40.27 | $40.76 | $40.27 | $40.74 | $37.98 | 43,359 |
2020-11-12 | $40.44 | $40.62 | $39.78 | $39.98 | $37.28 | 67,633 |
2020-11-11 | $40.96 | $40.96 | $40.56 | $40.80 | $38.04 | 237,286 |
2020-11-10 | $40.72 | $40.94 | $40.53 | $40.74 | $37.98 | 72,790 |
2020-11-09 | $40.86 | $40.98 | $40.00 | $40.13 | $37.42 | 191,172 |
2020-11-06 | $38.79 | $38.88 | $38.58 | $38.58 | $35.97 | 32,856 |
2020-11-05 | $38.25 | $38.67 | $38.23 | $38.51 | $35.91 | 96,243 |
2020-11-04 | $37.70 | $37.95 | $37.15 | $37.57 | $35.03 | 443,734 |
2020-11-03 | $37.83 | $37.88 | $37.51 | $37.69 | $35.14 | 103,880 |
2020-11-02 | $36.86 | $37.29 | $36.65 | $37.21 | $34.69 | 85,781 |
2020-10-30 | $36.28 | $36.39 | $35.86 | $36.37 | $33.91 | 175,377 |
2020-10-29 | $35.59 | $36.39 | $35.44 | $36.26 | $33.81 | 131,812 |
2020-10-28 | $36.06 | $36.10 | $35.67 | $35.72 | $33.30 | 396,010 |
2020-10-27 | $37.27 | $37.27 | $37.04 | $37.06 | $34.55 | 250,675 |
2020-10-26 | $37.85 | $37.88 | $37.20 | $37.49 | $34.95 | 371,270 |
2020-10-23 | $38.45 | $38.45 | $38.16 | $38.32 | $35.73 | 39,544 |
2020-10-22 | $38.01 | $38.41 | $37.77 | $38.35 | $35.76 | 106,127 |
2020-10-21 | $38.13 | $38.48 | $38.07 | $38.12 | $35.54 | 72,980 |
2020-10-20 | $38.09 | $38.35 | $38.06 | $38.13 | $35.55 | 167,108 |
2020-10-19 | $38.51 | $38.66 | $37.99 | $38.02 | $35.45 | 132,752 |
2020-10-16 | $38.49 | $38.59 | $38.30 | $38.32 | $35.73 | 57,082 |
2020-10-15 | $37.91 | $38.47 | $37.85 | $38.43 | $35.83 | 26,230 |
2020-10-14 | $38.72 | $39.04 | $38.64 | $38.64 | $36.03 | 66,595 |
2020-10-13 | $38.79 | $38.79 | $38.48 | $38.59 | $35.98 | 83,979 |
2020-10-12 | $39.03 | $39.15 | $38.90 | $39.14 | $36.49 | 36,633 |
2020-10-09 | $39.10 | $39.22 | $38.89 | $39.06 | $36.42 | 361,906 |
2020-10-08 | $38.33 | $38.68 | $38.30 | $38.68 | $36.06 | 95,717 |
2020-10-07 | $37.90 | $38.23 | $37.89 | $38.17 | $35.59 | 118,701 |
2020-10-06 | $38.40 | $38.54 | $37.56 | $37.62 | $35.08 | 183,448 |
2020-10-05 | $37.72 | $38.27 | $37.72 | $38.26 | $35.67 | 56,607 |
2020-10-02 | $36.86 | $37.56 | $36.83 | $37.39 | $34.86 | 118,845 |
2020-10-01 | $37.63 | $37.65 | $37.20 | $37.37 | $34.84 | 155,517 |
2020-09-30 | $37.47 | $37.78 | $37.37 | $37.55 | $35.01 | 59,319 |
2020-09-29 | $37.75 | $37.75 | $37.27 | $37.43 | $34.90 | 119,227 |
2020-09-28 | $37.80 | $37.97 | $37.71 | $37.79 | $35.23 | 103,479 |
2020-09-25 | $36.91 | $37.35 | $36.60 | $37.26 | $34.74 | 355,268 |
2020-09-24 | $36.93 | $37.51 | $36.64 | $37.17 | $34.66 | 325,315 |
2020-09-23 | $38.11 | $38.11 | $37.01 | $37.04 | $34.53 | 75,505 |
2020-09-22 | $38.20 | $38.37 | $37.76 | $38.16 | $35.58 | 63,495 |
2020-09-21 | $38.51 | $38.55 | $37.76 | $38.13 | $35.55 | 132,022 |
2020-09-18 | $39.87 | $40.00 | $39.46 | $39.51 | $36.84 | 75,861 |
2020-09-17 | $39.41 | $39.98 | $39.27 | $39.93 | $37.23 | 61,134 |
2020-09-16 | $39.89 | $40.32 | $39.69 | $39.97 | $37.27 | 152,230 |
2020-09-15 | $39.76 | $39.89 | $39.52 | $39.58 | $36.90 | 69,390 |
2020-09-14 | $39.35 | $39.43 | $39.27 | $39.38 | $36.72 | 61,503 |
2020-09-11 | $38.94 | $39.19 | $38.85 | $39.11 | $36.46 | 63,430 |
2020-09-10 | $39.48 | $39.49 | $38.57 | $38.66 | $36.05 | 123,803 |
2020-09-09 | $39.09 | $39.51 | $39.09 | $39.32 | $36.66 | 112,729 |
2020-09-08 | $38.74 | $38.93 | $38.19 | $38.50 | $35.90 | 94,100 |
2020-09-04 | $39.46 | $39.57 | $38.66 | $39.32 | $36.66 | 192,626 |
2020-09-03 | $39.70 | $39.86 | $38.86 | $39.10 | $36.46 | 58,977 |
2020-09-02 | $39.74 | $39.83 | $39.39 | $39.82 | $37.13 | 169,710 |
2020-09-01 | $39.46 | $39.57 | $39.26 | $39.57 | $36.89 | 79,791 |
2020-08-31 | $39.76 | $39.77 | $39.37 | $39.43 | $36.76 | 47,505 |
2020-08-28 | $39.61 | $39.81 | $39.40 | $39.78 | $37.09 | 118,350 |
2020-08-27 | $39.75 | $39.75 | $39.11 | $39.32 | $36.66 | 71,162 |
2020-08-26 | $39.44 | $39.63 | $39.30 | $39.60 | $36.92 | 80,584 |
2020-08-25 | $39.77 | $39.77 | $39.14 | $39.42 | $36.75 | 91,384 |
2020-08-24 | $39.46 | $39.66 | $39.38 | $39.66 | $36.98 | 139,400 |
2020-08-21 | $39.00 | $39.00 | $38.79 | $38.94 | $36.31 | 88,642 |
2020-08-20 | $39.17 | $39.48 | $39.03 | $39.40 | $36.74 | 177,724 |
2020-08-19 | $40.19 | $40.25 | $39.66 | $39.77 | $37.08 | 173,307 |
2020-08-18 | $40.45 | $40.61 | $40.09 | $40.23 | $37.51 | 317,484 |
2020-08-17 | $40.27 | $40.35 | $40.10 | $40.24 | $37.52 | 54,909 |
2020-08-14 | $39.59 | $39.76 | $39.51 | $39.73 | $37.04 | 26,631 |
2020-08-13 | $39.96 | $40.14 | $39.67 | $39.78 | $37.09 | 129,180 |
2020-08-12 | $40.22 | $40.29 | $39.99 | $40.00 | $37.29 | 209,417 |
2020-08-11 | $40.07 | $40.25 | $39.46 | $39.52 | $36.85 | 244,134 |
2020-08-10 | $39.37 | $39.73 | $39.37 | $39.69 | $37.01 | 121,261 |
2020-08-07 | $39.07 | $39.24 | $38.90 | $39.22 | $36.57 | 98,082 |
2020-08-06 | $39.79 | $39.86 | $39.52 | $39.65 | $36.97 | 109,680 |
2020-08-05 | $39.83 | $40.19 | $39.75 | $39.81 | $37.12 | 105,625 |
2020-08-04 | $38.42 | $39.16 | $38.37 | $39.16 | $36.51 | 176,101 |
2020-08-03 | $38.29 | $38.43 | $38.13 | $38.40 | $35.80 | 99,168 |
2020-07-31 | $38.22 | $38.22 | $37.69 | $38.00 | $35.43 | 63,053 |
2020-07-30 | $38.52 | $38.52 | $38.03 | $38.46 | $35.86 | 59,490 |
2020-07-29 | $39.12 | $39.32 | $38.91 | $39.26 | $36.60 | 58,099 |
2020-07-28 | $39.21 | $39.22 | $38.84 | $38.86 | $36.23 | 48,989 |
2020-07-27 | $38.95 | $39.36 | $38.85 | $39.36 | $36.70 | 79,998 |
2020-07-24 | $38.63 | $38.78 | $38.45 | $38.61 | $36.00 | 81,197 |
2020-07-23 | $38.73 | $38.91 | $38.36 | $38.55 | $35.94 | 61,709 |
2020-07-22 | $38.64 | $38.81 | $38.47 | $38.74 | $36.12 | 75,678 |
2020-07-21 | $38.44 | $39.00 | $38.44 | $38.77 | $36.15 | 41,325 |
2020-07-20 | $38.19 | $38.32 | $38.04 | $38.15 | $35.57 | 72,654 |
2020-07-17 | $38.19 | $38.27 | $38.06 | $38.19 | $35.61 | 76,722 |
2020-07-16 | $38.03 | $38.28 | $37.87 | $37.99 | $35.42 | 92,886 |
2020-07-15 | $38.33 | $38.35 | $37.99 | $38.31 | $35.72 | 164,816 |
2020-07-14 | $36.73 | $37.85 | $36.73 | $37.79 | $35.23 | 115,956 |
2020-07-13 | $37.35 | $37.53 | $36.76 | $36.85 | $34.36 | 269,174 |
2020-07-10 | $36.52 | $36.93 | $36.44 | $36.91 | $34.41 | 65,409 |
2020-07-09 | $37.20 | $37.20 | $36.23 | $36.47 | $34.00 | 177,500 |
2020-07-08 | $37.13 | $37.41 | $36.96 | $37.20 | $34.68 | 82,004 |
2020-07-07 | $37.22 | $37.34 | $36.98 | $36.98 | $34.48 | 105,844 |
2020-07-06 | $37.54 | $37.72 | $37.28 | $37.47 | $34.94 | 46,959 |
2020-07-02 | $37.23 | $37.56 | $36.98 | $37.02 | $34.52 | 231,945 |
2020-07-01 | $36.96 | $37.10 | $36.59 | $36.80 | $34.31 | 57,242 |
2020-06-30 | $36.38 | $37.14 | $36.24 | $36.93 | $34.43 | 323,870 |
2020-06-29 | $36.49 | $36.74 | $36.27 | $36.70 | $34.22 | 98,862 |
2020-06-26 | $36.68 | $36.69 | $36.14 | $36.26 | $33.81 | 90,175 |
2020-06-25 | $36.41 | $36.96 | $36.25 | $36.91 | $34.41 | 76,685 |
2020-06-24 | $37.37 | $37.44 | $36.46 | $36.50 | $34.03 | 312,436 |
2020-06-23 | $38.04 | $38.17 | $37.78 | $37.78 | $35.22 | 110,323 |
2020-06-22 | $37.28 | $37.58 | $37.04 | $37.56 | $35.02 | 60,132 |
2020-06-19 | $37.74 | $37.74 | $36.95 | $37.07 | $34.56 | 834,818 |
2020-06-18 | $37.04 | $37.39 | $36.96 | $37.26 | $34.74 | 110,394 |
2020-06-17 | $37.84 | $37.84 | $37.30 | $37.36 | $34.83 | 143,344 |
2020-06-16 | $38.27 | $38.35 | $37.25 | $37.80 | $35.24 | 325,756 |
2020-06-15 | $35.99 | $37.36 | $35.84 | $37.19 | $34.67 | 189,325 |
2020-06-12 | $37.56 | $37.73 | $36.48 | $37.16 | $34.65 | 670,074 |
2020-06-11 | $37.74 | $38.09 | $36.10 | $36.25 | $33.80 | 148,525 |
2020-06-10 | $39.56 | $39.56 | $38.78 | $39.06 | $36.42 | 65,770 |
2020-06-09 | $39.56 | $39.78 | $39.35 | $39.66 | $36.98 | 144,350 |
2020-06-08 | $40.15 | $40.43 | $39.79 | $40.38 | $37.65 | 484,038 |
2020-06-05 | $39.38 | $39.85 | $39.38 | $39.57 | $36.89 | 89,352 |
2020-06-04 | $38.17 | $38.43 | $38.00 | $38.31 | $35.72 | 78,973 |
2020-06-03 | $38.07 | $38.48 | $38.00 | $38.38 | $35.78 | 292,452 |
2020-06-02 | $37.42 | $37.71 | $37.35 | $37.63 | $35.08 | 90,026 |
2020-06-01 | $36.50 | $37.15 | $36.31 | $37.10 | $34.59 | 415,594 |
2020-05-29 | $36.64 | $36.80 | $36.31 | $36.72 | $33.80 | 754,012 |
2020-05-28 | $37.18 | $37.18 | $36.64 | $36.68 | $33.76 | 111,116 |
2020-05-27 | $36.74 | $36.92 | $36.16 | $36.84 | $33.91 | 223,193 |
2020-05-26 | $36.68 | $36.73 | $36.35 | $36.38 | $33.48 | 100,131 |
2020-05-22 | $35.72 | $35.82 | $35.46 | $35.71 | $32.87 | 212,431 |
2020-05-21 | $36.34 | $36.42 | $35.69 | $35.87 | $33.01 | 98,995 |
2020-05-20 | $36.43 | $36.69 | $36.38 | $36.47 | $33.57 | 451,532 |
2020-05-19 | $36.10 | $36.30 | $35.75 | $35.77 | $32.92 | 336,209 |
2020-05-18 | $35.59 | $36.14 | $35.59 | $35.93 | $33.07 | 481,269 |
2020-05-15 | $33.98 | $34.32 | $33.95 | $34.04 | $31.33 | 290,198 |
2020-05-14 | $33.02 | $33.88 | $32.67 | $33.83 | $31.14 | 178,007 |
2020-05-13 | $34.40 | $34.40 | $33.35 | $33.62 | $30.94 | 222,526 |
2020-05-12 | $35.15 | $35.23 | $34.27 | $34.33 | $31.60 | 318,706 |
2020-05-11 | $35.22 | $35.24 | $34.69 | $34.93 | $32.15 | 71,299 |
2020-05-08 | $35.28 | $35.71 | $35.28 | $35.61 | $32.77 | 125,822 |
2020-05-07 | $34.67 | $35.09 | $34.67 | $34.77 | $32.00 | 189,017 |
2020-05-06 | $34.77 | $34.82 | $34.08 | $34.08 | $31.37 | 561,437 |
2020-05-05 | $34.96 | $35.16 | $34.59 | $34.67 | $31.91 | 156,021 |
2020-05-04 | $33.79 | $34.36 | $33.76 | $34.35 | $31.61 | 135,948 |
2020-05-01 | $34.14 | $34.27 | $33.82 | $34.00 | $31.29 | 316,518 |
2020-04-30 | $35.79 | $35.79 | $34.97 | $35.19 | $32.39 | 190,582 |
2020-04-29 | $35.73 | $36.49 | $35.73 | $36.29 | $33.40 | 231,118 |
2020-04-28 | $34.86 | $35.14 | $34.53 | $34.95 | $32.17 | 326,707 |
2020-04-27 | $33.71 | $34.48 | $33.57 | $34.32 | $31.59 | 278,172 |
2020-04-24 | $33.94 | $34.10 | $33.39 | $33.83 | $31.14 | 260,714 |
2020-04-23 | $33.54 | $34.34 | $33.45 | $33.59 | $30.92 | 243,094 |
2020-04-22 | $33.03 | $33.26 | $32.80 | $33.11 | $30.47 | 247,852 |
2020-04-21 | $31.92 | $32.36 | $31.71 | $32.07 | $29.52 | 140,935 |
2020-04-20 | $32.83 | $33.65 | $32.79 | $32.86 | $30.24 | 616,696 |
2020-04-17 | $33.11 | $33.84 | $33.00 | $33.66 | $30.98 | 355,463 |
2020-04-16 | $32.83 | $33.01 | $32.05 | $32.42 | $29.84 | 192,665 |
2020-04-15 | $33.02 | $33.02 | $32.30 | $32.73 | $30.12 | 216,087 |
2020-04-14 | $34.63 | $34.96 | $34.16 | $34.26 | $31.53 | 209,721 |
2020-04-13 | $34.05 | $34.50 | $33.58 | $34.18 | $31.46 | 314,459 |
2020-04-09 | $33.94 | $34.69 | $33.58 | $34.21 | $31.49 | 230,750 |
2020-04-08 | $32.77 | $33.54 | $32.50 | $33.34 | $30.69 | 385,767 |
2020-04-07 | $33.45 | $33.51 | $32.39 | $32.56 | $29.97 | 504,457 |
2020-04-06 | $31.77 | $32.44 | $31.47 | $32.39 | $29.81 | 230,045 |
2020-04-03 | $31.27 | $32.58 | $30.47 | $30.65 | $28.21 | 609,052 |
2020-04-02 | $30.85 | $32.19 | $30.49 | $31.53 | $29.02 | 425,570 |
2020-04-01 | $30.42 | $31.00 | $29.98 | $30.19 | $27.79 | 635,409 |
2020-03-31 | $30.88 | $31.63 | $30.75 | $30.94 | $28.48 | 1,588,912 |
2020-03-30 | $30.04 | $30.83 | $29.72 | $30.66 | $28.22 | 650,191 |
2020-03-27 | $30.12 | $30.53 | $29.41 | $29.75 | $27.38 | 419,377 |
2020-03-26 | $30.81 | $31.75 | $30.66 | $31.47 | $28.96 | 703,952 |
2020-03-25 | $29.67 | $31.32 | $29.18 | $30.46 | $28.03 | 579,807 |
2020-03-24 | $27.88 | $29.20 | $27.64 | $29.20 | $26.87 | 783,761 |
2020-03-23 | $26.45 | $26.65 | $25.56 | $25.58 | $23.54 | 461,943 |
2020-03-20 | $27.38 | $27.88 | $25.93 | $26.27 | $24.18 | 582,746 |
2020-03-19 | $25.60 | $27.09 | $24.73 | $26.60 | $24.48 | 620,532 |
2020-03-18 | $26.40 | $27.15 | $24.72 | $25.37 | $23.35 | 698,140 |
2020-03-17 | $27.58 | $28.82 | $27.16 | $28.43 | $26.17 | 482,705 |
2020-03-16 | $26.31 | $28.30 | $25.65 | $27.02 | $24.87 | 587,254 |
2020-03-13 | $30.58 | $30.81 | $28.16 | $30.04 | $27.65 | 476,371 |
2020-03-12 | $29.73 | $29.88 | $27.81 | $28.12 | $25.88 | 577,894 |
2020-03-11 | $33.30 | $33.54 | $31.80 | $32.23 | $29.66 | 726,485 |
2020-03-10 | $34.70 | $34.70 | $32.91 | $34.44 | $31.70 | 730,539 |
2020-03-09 | $29.98 | $34.12 | $26.96 | $32.41 | $29.83 | 767,367 |
2020-03-06 | $37.61 | $37.69 | $36.90 | $37.46 | $34.48 | 553,483 |
2020-03-05 | $38.75 | $38.96 | $38.23 | $38.48 | $35.42 | 512,920 |
2020-03-04 | $39.31 | $39.70 | $38.96 | $39.66 | $36.50 | 748,413 |
2020-03-03 | $39.37 | $39.62 | $38.26 | $38.56 | $35.49 | 969,112 |
2020-03-02 | $38.20 | $39.11 | $37.80 | $39.09 | $35.98 | 709,986 |
2020-02-28 | $37.12 | $38.24 | $36.55 | $38.21 | $35.17 | 2,862,875 |
2020-02-27 | $39.28 | $39.68 | $38.46 | $38.46 | $35.40 | 352,796 |
2020-02-26 | $40.59 | $40.80 | $39.94 | $39.98 | $36.80 | 581,122 |
2020-02-25 | $41.57 | $41.61 | $40.19 | $40.31 | $37.10 | 84,448 |
2020-02-24 | $41.61 | $41.70 | $41.37 | $41.40 | $38.10 | 242,616 |
2020-02-21 | $43.14 | $43.15 | $42.82 | $43.12 | $39.69 | 44,509 |
2020-02-20 | $43.27 | $43.54 | $43.12 | $43.34 | $39.89 | 129,105 |
2020-02-19 | $43.13 | $43.36 | $43.13 | $43.33 | $39.88 | 43,101 |
2020-02-18 | $42.90 | $43.01 | $42.76 | $42.93 | $39.51 | 70,475 |
2020-02-14 | $43.51 | $43.51 | $43.08 | $43.15 | $39.71 | 21,642 |
2020-02-13 | $43.68 | $43.70 | $43.43 | $43.54 | $40.07 | 80,343 |
2020-02-12 | $44.07 | $44.17 | $43.96 | $43.99 | $40.49 | 45,748 |
2020-02-11 | $43.48 | $43.82 | $43.48 | $43.66 | $40.18 | 114,331 |
2020-02-10 | $42.94 | $43.12 | $42.83 | $43.10 | $39.67 | 265,269 |
2020-02-07 | $43.28 | $43.28 | $42.99 | $43.04 | $39.61 | 247,299 |
2020-02-06 | $43.97 | $44.00 | $43.68 | $43.77 | $40.28 | 37,515 |
2020-02-05 | $43.52 | $43.94 | $43.52 | $43.86 | $40.37 | 49,692 |
2020-02-04 | $42.93 | $43.05 | $42.81 | $42.83 | $39.42 | 102,110 |
2020-02-03 | $42.28 | $42.48 | $42.12 | $42.27 | $38.90 | 121,072 |
2020-01-31 | $42.79 | $42.85 | $42.26 | $42.40 | $39.02 | 159,779 |
2020-01-30 | $42.97 | $43.43 | $42.91 | $43.42 | $39.96 | 52,280 |
2020-01-29 | $43.57 | $43.64 | $43.35 | $43.38 | $39.93 | 36,440 |
2020-01-28 | $43.28 | $43.47 | $43.16 | $43.41 | $39.95 | 44,141 |
2020-01-27 | $43.48 | $43.58 | $43.14 | $43.14 | $39.70 | 61,101 |
2020-01-24 | $44.85 | $44.85 | $44.26 | $44.42 | $40.88 | 68,823 |
2020-01-23 | $44.70 | $44.95 | $44.46 | $44.85 | $41.28 | 39,189 |
2020-01-22 | $45.39 | $45.39 | $45.12 | $45.21 | $41.61 | 48,988 |
2020-01-21 | $45.62 | $45.62 | $45.26 | $45.26 | $41.66 | 53,350 |
2020-01-17 | $45.96 | $45.96 | $45.76 | $45.85 | $42.20 | 46,355 |
2020-01-16 | $45.73 | $45.85 | $45.66 | $45.78 | $42.13 | 54,068 |
2020-01-15 | $45.54 | $45.69 | $45.51 | $45.59 | $41.96 | 47,408 |
2020-01-14 | $45.61 | $45.82 | $45.58 | $45.82 | $42.17 | 37,115 |
2020-01-13 | $45.49 | $45.82 | $45.38 | $45.77 | $42.13 | 33,896 |
2020-01-10 | $45.61 | $45.73 | $45.43 | $45.51 | $41.89 | 70,274 |
2020-01-09 | $45.70 | $45.70 | $45.41 | $45.62 | $41.99 | 204,353 |
2020-01-08 | $46.17 | $46.17 | $45.69 | $45.73 | $42.09 | 78,720 |
2020-01-07 | $45.92 | $46.04 | $45.86 | $45.94 | $42.28 | 327,231 |
2020-01-06 | $46.03 | $46.20 | $46.03 | $46.12 | $42.45 | 138,045 |
2020-01-03 | $46.10 | $46.31 | $45.91 | $45.94 | $42.28 | 144,351 |
2020-01-02 | $46.46 | $46.64 | $46.26 | $46.38 | $42.69 | 97,691 |
2019-12-31 | $46.00 | $46.23 | $45.91 | $46.15 | $42.48 | 228,768 |
2019-12-30 | $46.30 | $46.32 | $46.01 | $46.04 | $42.37 | 75,674 |
2019-12-27 | $46.38 | $46.39 | $46.12 | $46.16 | $42.48 | 75,955 |
2019-12-26 | $46.07 | $46.33 | $46.07 | $46.17 | $42.49 | 107,696 |
2019-12-24 | $45.84 | $46.14 | $45.83 | $45.92 | $42.26 | 26,576 |
2019-12-23 | $45.56 | $45.87 | $45.55 | $45.85 | $42.20 | 164,668 |
2019-12-20 | $45.54 | $45.82 | $45.51 | $45.67 | $42.03 | 108,662 |
2019-12-19 | $46.45 | $46.68 | $46.44 | $46.46 | $41.88 | 216,799 |
2019-12-18 | $46.40 | $46.53 | $46.35 | $46.53 | $41.95 | 38,289 |
2019-12-17 | $46.47 | $46.58 | $46.38 | $46.38 | $41.81 | 52,332 |
2019-12-16 | $46.62 | $46.67 | $46.48 | $46.50 | $41.92 | 83,284 |
2019-12-13 | $46.08 | $46.40 | $45.93 | $46.01 | $41.48 | 48,192 |
2019-12-12 | $45.36 | $45.97 | $45.36 | $45.93 | $41.40 | 235,835 |
2019-12-11 | $45.06 | $45.38 | $45.06 | $45.33 | $40.86 | 140,470 |
2019-12-10 | $44.95 | $45.04 | $44.83 | $45.01 | $40.57 | 149,771 |
2019-12-09 | $44.96 | $45.17 | $44.91 | $44.95 | $40.52 | 69,553 |
2019-12-06 | $44.64 | $45.03 | $44.64 | $44.96 | $40.53 | 170,110 |
2019-12-05 | $44.55 | $44.55 | $44.31 | $44.43 | $40.05 | 49,938 |
2019-12-04 | $44.40 | $44.63 | $44.40 | $44.50 | $40.12 | 133,714 |
2019-12-03 | $44.07 | $44.16 | $43.84 | $44.16 | $39.81 | 45,672 |
2019-12-02 | $44.68 | $44.79 | $44.50 | $44.55 | $40.16 | 118,347 |
2019-11-29 | $44.58 | $44.69 | $44.51 | $44.51 | $40.12 | 50,208 |
2019-11-27 | $44.84 | $44.94 | $44.74 | $44.92 | $40.49 | 37,164 |
2019-11-26 | $44.87 | $44.87 | $44.71 | $44.86 | $40.44 | 105,923 |
2019-11-25 | $44.82 | $44.97 | $44.82 | $44.90 | $40.48 | 37,111 |
2019-11-22 | $44.76 | $44.93 | $44.60 | $44.68 | $40.28 | 413,335 |
2019-11-21 | $44.46 | $44.53 | $44.34 | $44.47 | $40.09 | 37,820 |
2019-11-20 | $44.56 | $44.73 | $44.27 | $44.51 | $40.12 | 143,296 |
2019-11-19 | $44.99 | $45.04 | $44.70 | $44.76 | $40.35 | 43,608 |
2019-11-18 | $44.88 | $44.89 | $44.72 | $44.79 | $40.38 | 55,394 |
2019-11-15 | $44.97 | $45.21 | $44.97 | $45.08 | $40.64 | 54,754 |
2019-11-14 | $44.64 | $44.76 | $44.64 | $44.74 | $40.33 | 164,678 |
2019-11-13 | $44.78 | $44.90 | $44.72 | $44.75 | $40.34 | 88,333 |
2019-11-12 | $45.15 | $45.20 | $44.94 | $45.00 | $40.57 | 68,974 |
2019-11-11 | $45.03 | $45.16 | $44.92 | $45.11 | $40.67 | 81,521 |
2019-11-08 | $45.29 | $45.38 | $45.10 | $45.30 | $40.84 | 164,033 |
2019-11-07 | $45.56 | $45.73 | $45.55 | $45.66 | $41.16 | 36,372 |
2019-11-06 | $45.33 | $45.56 | $45.16 | $45.23 | $40.77 | 372,201 |
2019-11-05 | $45.49 | $45.71 | $45.46 | $45.56 | $41.07 | 184,008 |
2019-11-04 | $45.14 | $45.50 | $45.14 | $45.40 | $40.93 | 81,035 |
2019-11-01 | $44.20 | $44.69 | $44.20 | $44.66 | $40.26 | 61,431 |
2019-10-31 | $43.98 | $43.98 | $43.63 | $43.89 | $39.57 | 44,606 |
2019-10-30 | $44.26 | $44.26 | $43.88 | $44.25 | $39.89 | 125,046 |
2019-10-29 | $44.10 | $44.45 | $44.10 | $44.36 | $39.99 | 99,089 |
2019-10-28 | $44.41 | $44.55 | $44.37 | $44.37 | $40.00 | 59,432 |
2019-10-25 | $43.89 | $44.28 | $43.89 | $44.28 | $39.92 | 172,806 |
2019-10-24 | $44.04 | $44.07 | $43.73 | $43.91 | $39.58 | 49,269 |
2019-10-23 | $43.50 | $43.81 | $43.50 | $43.79 | $39.48 | 50,100 |
2019-10-22 | $43.35 | $43.73 | $43.31 | $43.51 | $39.22 | 41,926 |
2019-10-21 | $43.29 | $43.46 | $43.23 | $43.28 | $39.02 | 37,607 |
2019-10-18 | $42.82 | $43.09 | $42.81 | $42.95 | $38.72 | 31,448 |
2019-10-17 | $42.94 | $43.05 | $42.77 | $42.83 | $38.61 | 72,667 |
2019-10-16 | $42.85 | $43.13 | $42.85 | $42.89 | $38.66 | 112,096 |
2019-10-15 | $42.92 | $43.25 | $42.84 | $43.04 | $38.80 | 132,691 |
2019-10-14 | $42.93 | $42.99 | $42.81 | $42.91 | $38.68 | 48,447 |
2019-10-11 | $43.03 | $43.49 | $43.03 | $43.20 | $38.94 | 119,140 |
2019-10-10 | $42.01 | $42.55 | $42.01 | $42.50 | $38.31 | 73,731 |
2019-10-09 | $41.87 | $41.98 | $41.67 | $41.88 | $37.75 | 160,243 |
2019-10-08 | $41.84 | $41.84 | $41.53 | $41.61 | $37.51 | 143,602 |
2019-10-07 | $42.01 | $42.29 | $41.94 | $42.00 | $37.86 | 84,752 |
2019-10-04 | $41.77 | $42.09 | $41.68 | $42.09 | $37.94 | 36,667 |
2019-10-03 | $41.50 | $41.79 | $41.20 | $41.71 | $37.60 | 36,901 |
2019-10-02 | $42.13 | $42.13 | $41.58 | $41.69 | $37.58 | 162,476 |
2019-10-01 | $43.11 | $43.21 | $42.58 | $42.58 | $38.38 | 62,906 |
2019-09-30 | $43.06 | $43.19 | $43.02 | $43.07 | $38.83 | 145,686 |
2019-09-27 | $43.14 | $43.35 | $43.08 | $43.17 | $38.92 | 46,753 |
2019-09-26 | $43.34 | $43.34 | $43.01 | $43.08 | $38.84 | 67,946 |
2019-09-25 | $43.06 | $43.30 | $42.95 | $43.20 | $38.94 | 75,603 |
2019-09-24 | $43.83 | $43.83 | $43.24 | $43.30 | $39.03 | 111,173 |
2019-09-23 | $43.76 | $43.97 | $43.68 | $43.88 | $39.56 | 109,334 |
2019-09-20 | $44.11 | $44.20 | $43.92 | $44.00 | $39.66 | 64,240 |
2019-09-19 | $44.24 | $44.35 | $44.13 | $44.14 | $39.79 | 335,083 |
2019-09-18 | $44.30 | $44.34 | $43.84 | $44.15 | $39.80 | 32,361 |
2019-09-17 | $44.34 | $44.46 | $44.10 | $44.37 | $40.00 | 43,563 |
2019-09-16 | $44.69 | $44.70 | $44.49 | $44.61 | $40.21 | 467,795 |
2019-09-13 | $44.27 | $44.46 | $44.24 | $44.27 | $39.91 | 80,362 |
2019-09-12 | $43.98 | $44.12 | $43.69 | $43.92 | $39.59 | 80,971 |
2019-09-11 | $43.83 | $43.99 | $43.76 | $43.89 | $39.57 | 66,149 |
2019-09-10 | $43.14 | $43.73 | $43.14 | $43.62 | $39.32 | 25,003 |
2019-09-09 | $42.90 | $43.09 | $42.87 | $43.06 | $38.82 | 99,435 |
2019-09-06 | $42.74 | $42.88 | $42.73 | $42.74 | $38.53 | 66,716 |
2019-09-05 | $42.67 | $42.85 | $42.66 | $42.66 | $38.46 | 101,337 |
2019-09-04 | $42.11 | $42.35 | $42.11 | $42.32 | $38.15 | 167,354 |
2019-09-03 | $41.50 | $41.63 | $41.35 | $41.56 | $37.46 | 400,044 |
2019-08-30 | $41.81 | $41.93 | $41.68 | $41.82 | $37.70 | 180,226 |
2019-08-29 | $41.38 | $41.56 | $41.38 | $41.48 | $37.39 | 52,074 |
2019-08-28 | $40.65 | $41.09 | $40.65 | $41.02 | $36.98 | 56,280 |
2019-08-27 | $40.81 | $40.94 | $40.60 | $40.67 | $36.66 | 362,609 |
2019-08-26 | $40.69 | $40.76 | $40.51 | $40.60 | $36.60 | 101,668 |
2019-08-23 | $40.97 | $41.23 | $40.38 | $40.42 | $36.44 | 446,338 |
2019-08-22 | $41.30 | $41.39 | $41.09 | $41.19 | $37.13 | 56,282 |
2019-08-21 | $41.41 | $41.42 | $41.25 | $41.32 | $37.25 | 36,926 |
2019-08-20 | $41.17 | $41.20 | $40.97 | $41.07 | $37.02 | 58,566 |
2019-08-19 | $41.29 | $41.40 | $41.22 | $41.26 | $37.19 | 74,714 |
2019-08-16 | $40.62 | $40.92 | $40.57 | $40.88 | $36.85 | 67,810 |
2019-08-15 | $40.66 | $40.66 | $40.31 | $40.54 | $36.55 | 261,598 |
2019-08-14 | $41.23 | $41.23 | $40.70 | $40.78 | $36.76 | 155,712 |
2019-08-13 | $41.43 | $42.14 | $41.33 | $42.00 | $37.86 | 52,237 |
2019-08-12 | $41.98 | $42.00 | $41.46 | $41.50 | $37.41 | 441,844 |
2019-08-09 | $42.61 | $42.61 | $42.16 | $42.26 | $38.10 | 73,775 |
2019-08-08 | $42.14 | $42.83 | $42.14 | $42.80 | $38.58 | 120,808 |
2019-08-07 | $41.41 | $41.95 | $41.38 | $41.92 | $37.79 | 139,693 |
2019-08-06 | $42.17 | $42.26 | $41.62 | $42.00 | $37.86 | 194,511 |
2019-08-05 | $42.33 | $42.33 | $41.67 | $41.86 | $37.74 | 101,842 |
2019-08-02 | $43.33 | $43.33 | $42.76 | $42.99 | $38.75 | 75,834 |
2019-08-01 | $44.11 | $44.37 | $43.55 | $43.69 | $39.38 | 50,064 |
2019-07-31 | $45.03 | $45.07 | $44.28 | $44.60 | $40.21 | 127,670 |
2019-07-30 | $44.67 | $45.09 | $44.67 | $45.05 | $40.61 | 206,853 |
2019-07-29 | $45.13 | $45.13 | $44.84 | $45.00 | $40.57 | 61,640 |
2019-07-26 | $45.22 | $45.22 | $44.94 | $45.06 | $40.62 | 324,536 |
2019-07-25 | $45.60 | $45.60 | $44.97 | $45.04 | $40.60 | 146,765 |
2019-07-24 | $45.60 | $45.74 | $45.60 | $45.65 | $41.15 | 72,936 |
2019-07-23 | $45.65 | $45.83 | $45.63 | $45.75 | $41.24 | 481,014 |
2019-07-22 | $45.36 | $45.50 | $45.22 | $45.34 | $40.87 | 40,852 |
2019-07-19 | $45.08 | $45.29 | $45.07 | $45.15 | $40.70 | 70,987 |
2019-07-18 | $44.82 | $45.12 | $44.73 | $45.09 | $40.65 | 56,382 |
2019-07-17 | $45.19 | $45.19 | $44.93 | $44.99 | $40.56 | 37,320 |
2019-07-16 | $45.27 | $45.56 | $45.19 | $45.27 | $40.81 | 216,602 |
2019-07-15 | $45.56 | $45.63 | $45.37 | $45.43 | $40.95 | 162,724 |
2019-07-12 | $45.33 | $45.49 | $45.33 | $45.44 | $40.96 | 89,751 |
2019-07-11 | $45.34 | $45.37 | $45.08 | $45.24 | $40.78 | 132,541 |
2019-07-10 | $45.35 | $45.52 | $45.21 | $45.36 | $40.89 | 171,481 |
2019-07-09 | $45.02 | $45.13 | $44.86 | $45.12 | $40.67 | 106,494 |
2019-07-08 | $45.46 | $45.62 | $45.35 | $45.39 | $40.92 | 189,452 |
2019-07-05 | $45.47 | $45.58 | $45.16 | $45.53 | $41.04 | 64,912 |
2019-07-03 | $45.94 | $46.02 | $45.85 | $46.02 | $41.49 | 46,518 |
2019-07-02 | $46.07 | $46.07 | $45.78 | $45.87 | $41.35 | 40,983 |
2019-07-01 | $46.32 | $46.42 | $45.95 | $46.04 | $41.50 | 162,304 |
2019-06-28 | $45.74 | $45.95 | $45.74 | $45.87 | $41.35 | 943,058 |
2019-06-27 | $45.74 | $45.83 | $45.55 | $45.60 | $41.11 | 83,194 |
2019-06-26 | $45.66 | $45.83 | $45.61 | $45.65 | $41.15 | 107,381 |
2019-06-25 | $45.65 | $45.72 | $45.37 | $45.39 | $40.92 | 188,951 |
2019-06-24 | $45.55 | $45.60 | $45.42 | $45.49 | $41.01 | 91,179 |
2019-06-21 | $45.51 | $45.65 | $45.51 | $45.54 | $41.05 | 579,218 |
2019-06-20 | $45.53 | $45.64 | $45.32 | $45.45 | $40.97 | 713,630 |
2019-06-19 | $44.82 | $45.08 | $44.63 | $44.94 | $40.51 | 127,214 |
2019-06-18 | $44.37 | $44.78 | $44.37 | $44.71 | $40.30 | 107,886 |
2019-06-17 | $43.90 | $44.05 | $43.85 | $43.97 | $39.64 | 139,887 |
2019-06-14 | $44.19 | $44.19 | $44.01 | $44.05 | $39.71 | 114,246 |
2019-06-13 | $44.14 | $44.41 | $44.14 | $44.20 | $39.84 | 74,996 |
2019-06-12 | $43.95 | $44.07 | $43.77 | $43.86 | $39.54 | 77,919 |
2019-06-11 | $44.11 | $44.27 | $44.01 | $44.07 | $39.73 | 120,843 |
2019-06-10 | $43.47 | $43.60 | $43.43 | $43.51 | $39.22 | 86,882 |
2019-06-07 | $43.30 | $43.56 | $43.30 | $43.39 | $39.11 | 364,468 |
2019-06-06 | $42.83 | $43.16 | $42.81 | $43.04 | $38.80 | 78,316 |
2019-06-05 | $43.15 | $43.15 | $42.61 | $42.71 | $38.50 | 41,836 |
2019-06-04 | $42.65 | $43.10 | $42.58 | $43.02 | $38.78 | 117,943 |
2019-06-03 | $42.05 | $42.42 | $42.05 | $42.29 | $38.12 | 249,533 |
2019-05-31 | $42.34 | $42.74 | $42.30 | $42.57 | $37.65 | 676,990 |
2019-05-30 | $42.84 | $42.96 | $42.67 | $42.80 | $37.85 | 121,668 |
2019-05-29 | $42.71 | $42.94 | $42.55 | $42.91 | $37.95 | 153,896 |
2019-05-28 | $43.42 | $43.53 | $43.02 | $43.02 | $38.05 | 65,148 |
2019-05-24 | $43.38 | $43.46 | $43.12 | $43.30 | $38.30 | 439,011 |
2019-05-23 | $43.32 | $43.32 | $42.83 | $43.01 | $38.04 | 199,271 |
2019-05-22 | $44.19 | $44.22 | $43.87 | $43.95 | $38.87 | 120,258 |
2019-05-21 | $44.05 | $44.36 | $44.03 | $44.35 | $39.22 | 51,582 |
2019-05-20 | $44.01 | $44.09 | $43.80 | $43.87 | $38.80 | 29,586 |
2019-05-17 | $44.30 | $44.50 | $44.17 | $44.27 | $39.15 | 58,238 |
2019-05-16 | $44.60 | $44.84 | $44.53 | $44.61 | $39.45 | 32,360 |
2019-05-15 | $44.02 | $44.48 | $43.90 | $44.40 | $39.27 | 84,006 |
2019-05-14 | $44.18 | $44.48 | $44.10 | $44.24 | $39.13 | 87,403 |
2019-05-13 | $44.21 | $44.24 | $43.76 | $43.90 | $38.83 | 945,948 |
2019-05-10 | $44.51 | $45.07 | $44.24 | $44.91 | $39.72 | 161,003 |
2019-05-09 | $44.34 | $44.68 | $44.13 | $44.51 | $39.37 | 35,599 |
2019-05-08 | $44.71 | $44.94 | $44.69 | $44.79 | $39.61 | 61,346 |
2019-05-07 | $45.03 | $45.05 | $44.58 | $44.83 | $39.65 | 85,492 |
2019-05-06 | $45.06 | $45.60 | $45.06 | $45.52 | $40.26 | 50,288 |
2019-05-03 | $45.72 | $46.07 | $45.72 | $46.03 | $40.71 | 32,942 |
2019-05-02 | $45.71 | $45.75 | $45.30 | $45.42 | $40.17 | 230,175 |
2019-05-01 | $46.40 | $46.46 | $45.71 | $45.75 | $40.46 | 76,050 |
2019-04-30 | $46.32 | $46.48 | $46.12 | $46.45 | $41.08 | 50,268 |
2019-04-29 | $46.29 | $46.48 | $46.29 | $46.46 | $41.09 | 66,051 |
2019-04-26 | $46.22 | $46.42 | $46.11 | $46.36 | $41.00 | 449,100 |
2019-04-25 | $46.52 | $46.56 | $46.35 | $46.43 | $41.06 | 45,862 |
2019-04-24 | $47.06 | $47.06 | $46.56 | $46.60 | $41.21 | 77,247 |
2019-04-23 | $47.30 | $47.47 | $47.16 | $47.43 | $41.95 | 216,267 |
2019-04-22 | $47.27 | $47.44 | $47.26 | $47.30 | $41.83 | 144,298 |
2019-04-18 | $47.42 | $47.45 | $47.18 | $47.30 | $41.83 | 23,504 |
2019-04-17 | $47.64 | $47.76 | $47.33 | $47.41 | $41.93 | 51,358 |
2019-04-16 | $47.49 | $47.49 | $47.30 | $47.44 | $41.96 | 37,042 |
2019-04-15 | $47.68 | $47.68 | $47.44 | $47.52 | $42.03 | 224,185 |
2019-04-12 | $47.90 | $47.90 | $47.62 | $47.69 | $42.18 | 49,958 |
2019-04-11 | $47.54 | $47.57 | $47.29 | $47.48 | $41.99 | 43,288 |
2019-04-10 | $47.68 | $47.84 | $47.65 | $47.79 | $42.27 | 56,155 |
2019-04-09 | $47.87 | $47.87 | $47.50 | $47.53 | $42.04 | 78,722 |
2019-04-08 | $47.89 | $48.03 | $47.83 | $47.99 | $42.44 | 136,196 |
2019-04-05 | $47.50 | $47.77 | $47.50 | $47.77 | $42.25 | 29,488 |
2019-04-04 | $47.14 | $47.43 | $47.10 | $47.43 | $41.95 | 107,073 |
2019-04-03 | $47.48 | $47.63 | $47.23 | $47.30 | $41.83 | 39,381 |
2019-04-02 | $47.10 | $47.15 | $46.87 | $47.08 | $41.64 | 67,132 |
2019-04-01 | $46.94 | $47.10 | $46.94 | $47.07 | $41.63 | 122,519 |
2019-03-29 | $46.39 | $46.50 | $46.13 | $46.23 | $40.89 | 298,193 |
2019-03-28 | $45.76 | $45.95 | $45.69 | $45.92 | $40.61 | 33,540 |
2019-03-27 | $45.93 | $45.94 | $45.58 | $45.79 | $40.50 | 50,914 |
2019-03-26 | $45.87 | $46.13 | $45.77 | $45.94 | $40.63 | 46,654 |
2019-03-25 | $45.52 | $45.78 | $45.46 | $45.60 | $40.33 | 47,758 |
2019-03-22 | $46.29 | $46.29 | $45.60 | $45.68 | $40.40 | 50,890 |
2019-03-21 | $46.65 | $46.92 | $46.46 | $46.87 | $41.45 | 47,897 |
2019-03-20 | $46.47 | $46.96 | $46.22 | $46.69 | $41.29 | 136,016 |
2019-03-19 | $46.77 | $47.89 | $46.56 | $46.67 | $41.28 | 90,187 |
2019-03-18 | $46.28 | $46.54 | $46.28 | $46.50 | $41.13 | 42,956 |
2019-03-15 | $46.12 | $46.25 | $46.05 | $46.09 | $40.76 | 41,589 |
2019-03-14 | $46.16 | $46.16 | $45.93 | $46.00 | $40.68 | 48,755 |
2019-03-13 | $45.86 | $46.23 | $45.86 | $46.19 | $40.85 | 75,381 |
2019-03-12 | $45.46 | $45.72 | $45.46 | $45.62 | $40.35 | 59,035 |
2019-03-11 | $45.04 | $45.46 | $45.04 | $45.43 | $40.18 | 117,913 |
2019-03-08 | $44.68 | $44.85 | $44.50 | $44.83 | $39.65 | 50,624 |
2019-03-07 | $45.61 | $45.61 | $45.08 | $45.12 | $39.91 | 235,776 |
2019-03-06 | $45.97 | $45.98 | $45.60 | $45.70 | $40.42 | 47,964 |
2019-03-05 | $45.89 | $45.95 | $45.74 | $45.88 | $40.58 | 149,514 |
2019-03-04 | $46.00 | $46.00 | $45.50 | $45.95 | $40.64 | 51,680 |
2019-03-01 | $45.89 | $46.08 | $45.69 | $45.83 | $40.53 | 94,027 |
2019-02-28 | $46.12 | $46.12 | $45.73 | $45.74 | $40.45 | 41,624 |
2019-02-27 | $46.43 | $46.53 | $46.28 | $46.36 | $41.00 | 22,213 |
2019-02-26 | $46.45 | $46.60 | $46.34 | $46.47 | $41.10 | 52,218 |
2019-02-25 | $46.47 | $46.57 | $46.35 | $46.37 | $41.01 | 60,137 |
2019-02-22 | $46.36 | $46.38 | $46.19 | $46.29 | $40.94 | 91,540 |
2019-02-21 | $46.11 | $46.21 | $45.81 | $45.92 | $40.61 | 106,632 |
2019-02-20 | $45.98 | $46.58 | $45.98 | $46.41 | $41.05 | 80,500 |
2019-02-19 | $45.39 | $45.99 | $45.39 | $45.89 | $40.59 | 89,993 |
2019-02-15 | $45.46 | $45.55 | $45.36 | $45.55 | $40.29 | 155,802 |
2019-02-14 | $44.83 | $45.17 | $44.83 | $44.97 | $39.77 | 33,056 |
2019-02-13 | $45.04 | $45.30 | $44.95 | $44.95 | $39.76 | 73,704 |
2019-02-12 | $44.65 | $44.94 | $44.65 | $44.85 | $39.67 | 102,032 |
2019-02-11 | $44.41 | $44.54 | $44.24 | $44.35 | $39.22 | 175,788 |
2019-02-08 | $44.41 | $44.49 | $44.06 | $44.46 | $39.32 | 178,551 |
2019-02-07 | $44.92 | $45.03 | $44.40 | $44.62 | $39.46 | 64,240 |
2019-02-06 | $45.41 | $45.55 | $45.27 | $45.30 | $40.07 | 379,158 |
2019-02-05 | $45.45 | $45.50 | $45.27 | $45.45 | $40.20 | 120,400 |
2019-02-04 | $45.16 | $45.34 | $44.90 | $45.32 | $40.08 | 107,804 |
2019-02-01 | $45.20 | $45.40 | $45.06 | $45.28 | $40.05 | 165,615 |
2019-01-31 | $45.01 | $45.23 | $44.92 | $45.15 | $39.93 | 135,489 |
2019-01-30 | $44.57 | $45.13 | $44.43 | $44.95 | $39.76 | 108,456 |
2019-01-29 | $44.03 | $44.22 | $43.95 | $44.03 | $38.94 | 71,123 |
2019-01-28 | $43.63 | $43.65 | $43.34 | $43.62 | $38.58 | 152,594 |
2019-01-25 | $44.06 | $44.37 | $44.06 | $44.15 | $39.05 | 86,625 |
2019-01-24 | $43.36 | $43.69 | $43.31 | $43.46 | $38.44 | 147,160 |
2019-01-23 | $43.69 | $43.80 | $43.17 | $43.41 | $38.39 | 204,549 |
2019-01-22 | $43.72 | $43.83 | $43.35 | $43.44 | $38.42 | 798,540 |
2019-01-18 | $44.15 | $44.34 | $44.01 | $44.23 | $39.12 | 159,712 |
2019-01-17 | $43.18 | $43.91 | $43.17 | $43.77 | $38.71 | 386,505 |
2019-01-16 | $43.27 | $43.51 | $43.26 | $43.32 | $38.31 | 372,288 |
2019-01-15 | $43.47 | $43.63 | $43.19 | $43.35 | $38.34 | 119,643 |
2019-01-14 | $43.26 | $43.50 | $43.19 | $43.35 | $38.34 | 222,671 |
2019-01-11 | $43.50 | $43.70 | $43.32 | $43.59 | $38.55 | 294,921 |
2019-01-10 | $43.22 | $43.80 | $43.18 | $43.80 | $38.74 | 151,206 |
2019-01-09 | $43.41 | $43.63 | $43.19 | $43.47 | $38.45 | 92,882 |
2019-01-08 | $42.95 | $43.06 | $42.69 | $42.88 | $37.92 | 164,146 |
2019-01-07 | $42.42 | $42.87 | $42.26 | $42.60 | $37.68 | 132,518 |
2019-01-04 | $41.46 | $42.32 | $41.46 | $42.30 | $37.41 | 124,847 |
2019-01-03 | $41.40 | $41.40 | $40.50 | $40.67 | $35.97 | 106,543 |
2019-01-02 | $40.52 | $41.36 | $40.48 | $41.32 | $36.55 | 174,531 |
2018-12-31 | $41.18 | $41.29 | $40.83 | $41.24 | $36.47 | 447,667 |
2018-12-28 | $41.28 | $41.35 | $40.83 | $40.96 | $36.23 | 512,512 |
2018-12-27 | $40.24 | $41.00 | $40.07 | $40.99 | $36.25 | 744,417 |
2018-12-26 | $39.63 | $40.92 | $39.44 | $40.92 | $36.19 | 984,381 |
2018-12-24 | $40.14 | $40.41 | $39.53 | $39.53 | $34.96 | 572,874 |
2018-12-21 | $40.60 | $40.97 | $40.02 | $40.16 | $35.52 | 992,826 |
2018-12-20 | $41.90 | $42.26 | $41.21 | $41.51 | $35.96 | 1,031,138 |
2018-12-19 | $42.69 | $43.16 | $41.82 | $41.97 | $36.36 | 188,109 |
2018-12-18 | $42.74 | $42.94 | $42.31 | $42.47 | $36.79 | 292,822 |
2018-12-17 | $43.18 | $43.32 | $42.42 | $42.56 | $36.87 | 220,261 |
2018-12-14 | $43.13 | $43.47 | $42.99 | $43.11 | $37.35 | 446,406 |
2018-12-13 | $43.69 | $43.86 | $43.46 | $43.63 | $37.80 | 349,772 |
2018-12-12 | $43.78 | $44.05 | $43.55 | $43.62 | $37.79 | 368,062 |
2018-12-11 | $43.73 | $43.86 | $42.90 | $43.17 | $37.40 | 456,901 |
2018-12-10 | $43.25 | $43.33 | $42.52 | $43.11 | $37.35 | 294,821 |
2018-12-07 | $44.12 | $44.62 | $43.30 | $43.46 | $37.65 | 321,739 |
2018-12-06 | $43.53 | $43.86 | $42.90 | $43.84 | $37.98 | 308,980 |
2018-12-04 | $45.32 | $45.39 | $44.40 | $44.45 | $38.51 | 114,901 |
2018-12-03 | $45.64 | $45.89 | $45.26 | $45.52 | $39.43 | 251,208 |
2018-11-30 | $44.00 | $44.52 | $44.00 | $44.43 | $38.49 | 201,012 |
2018-11-29 | $44.55 | $44.74 | $44.34 | $44.51 | $38.56 | 454,139 |
2018-11-28 | $43.92 | $44.60 | $43.56 | $44.54 | $38.58 | 443,000 |
2018-11-27 | $43.85 | $43.90 | $43.61 | $43.81 | $37.95 | 330,112 |
2018-11-26 | $44.12 | $44.40 | $44.07 | $44.19 | $38.28 | 253,792 |
2018-11-23 | $44.12 | $44.12 | $43.80 | $43.89 | $38.02 | 98,408 |
2018-11-21 | $44.92 | $45.45 | $44.92 | $45.17 | $39.13 | 167,432 |
2018-11-20 | $45.06 | $45.11 | $44.41 | $44.59 | $38.63 | 129,974 |
2018-11-19 | $45.94 | $46.04 | $45.52 | $45.67 | $39.56 | 242,918 |
2018-11-16 | $45.76 | $46.22 | $45.76 | $46.10 | $39.94 | 263,673 |
2018-11-15 | $45.14 | $45.98 | $45.10 | $45.81 | $39.68 | 210,504 |
2018-11-14 | $45.44 | $45.53 | $44.96 | $45.24 | $39.19 | 109,084 |
2018-11-13 | $45.61 | $45.86 | $45.18 | $45.36 | $39.29 | 119,006 |
2018-11-12 | $46.43 | $46.43 | $45.67 | $45.67 | $39.56 | 121,437 |
2018-11-09 | $46.58 | $46.70 | $46.21 | $46.51 | $40.29 | 193,236 |
2018-11-08 | $47.67 | $47.86 | $47.13 | $47.18 | $40.87 | 122,289 |
2018-11-07 | $47.78 | $47.93 | $47.53 | $47.92 | $41.51 | 124,296 |
2018-11-06 | $47.13 | $47.35 | $47.11 | $47.30 | $40.97 | 66,014 |
2018-11-05 | $47.01 | $47.23 | $46.80 | $47.00 | $40.72 | 129,606 |
2018-11-02 | $47.27 | $47.34 | $46.59 | $46.90 | $40.63 | 78,259 |
2018-11-01 | $46.35 | $46.92 | $46.12 | $46.92 | $40.65 | 167,253 |
2018-10-31 | $45.82 | $46.27 | $45.82 | $45.98 | $39.83 | 123,517 |
2018-10-30 | $44.88 | $45.50 | $44.84 | $45.49 | $39.41 | 224,450 |
2018-10-29 | $45.58 | $45.67 | $44.35 | $44.70 | $38.72 | 207,421 |
2018-10-26 | $44.71 | $45.42 | $44.51 | $45.11 | $39.08 | 399,624 |
2018-10-25 | $45.06 | $45.48 | $44.99 | $45.24 | $39.19 | 172,481 |
2018-10-24 | $46.14 | $46.26 | $44.71 | $44.73 | $38.75 | 107,678 |
2018-10-23 | $46.30 | $46.51 | $45.64 | $46.34 | $40.14 | 96,570 |
2018-10-22 | $47.60 | $47.60 | $47.00 | $47.12 | $40.82 | 129,229 |
2018-10-19 | $47.53 | $47.87 | $47.42 | $47.53 | $41.17 | 39,511 |
2018-10-18 | $47.81 | $47.95 | $47.18 | $47.38 | $41.04 | 169,174 |
2018-10-17 | $48.41 | $48.41 | $47.98 | $48.21 | $41.76 | 101,116 |
2018-10-16 | $48.41 | $48.66 | $48.25 | $48.64 | $42.14 | 62,353 |
2018-10-15 | $48.05 | $48.29 | $48.05 | $48.05 | $41.62 | 83,894 |
2018-10-12 | $48.40 | $48.40 | $47.56 | $48.04 | $41.62 | 103,541 |
2018-10-11 | $48.20 | $48.37 | $47.70 | $47.82 | $41.43 | 98,749 |
2018-10-10 | $49.64 | $49.64 | $48.35 | $48.38 | $41.91 | 107,600 |
2018-10-09 | $49.85 | $50.09 | $49.63 | $49.97 | $43.29 | 87,958 |
2018-10-08 | $49.67 | $50.11 | $49.61 | $50.00 | $43.31 | 64,764 |
2018-10-05 | $50.43 | $50.43 | $49.97 | $50.20 | $43.49 | 145,269 |
2018-10-04 | $50.86 | $50.96 | $50.25 | $50.41 | $43.67 | 40,539 |
2018-10-03 | $51.25 | $51.25 | $50.84 | $50.92 | $44.11 | 66,664 |
2018-10-02 | $50.83 | $51.16 | $50.81 | $51.00 | $44.18 | 102,225 |
2018-10-01 | $50.77 | $51.03 | $50.75 | $50.88 | $44.08 | 143,822 |
2018-09-28 | $50.45 | $50.84 | $50.45 | $50.56 | $43.80 | 346,767 |
2018-09-27 | $50.74 | $50.86 | $50.59 | $50.70 | $43.92 | 40,045 |
2018-09-26 | $50.83 | $51.10 | $50.63 | $50.71 | $43.93 | 39,430 |
2018-09-25 | $51.03 | $51.18 | $50.93 | $51.00 | $44.18 | 45,237 |
2018-09-24 | $50.76 | $50.96 | $50.55 | $50.57 | $43.81 | 39,053 |
2018-09-21 | $50.52 | $50.68 | $50.43 | $50.53 | $43.77 | 103,344 |
2018-09-20 | $50.37 | $50.37 | $50.14 | $50.30 | $43.57 | 83,357 |
2018-09-19 | $49.65 | $50.03 | $49.65 | $49.88 | $43.21 | 71,694 |
2018-09-18 | $49.05 | $49.42 | $49.05 | $49.34 | $42.74 | 31,762 |
2018-09-17 | $48.72 | $49.06 | $48.72 | $48.75 | $42.23 | 234,133 |
2018-09-14 | $48.49 | $48.69 | $48.38 | $48.52 | $42.03 | 77,544 |
2018-09-13 | $48.50 | $48.59 | $48.26 | $48.42 | $41.95 | 41,447 |
2018-09-12 | $47.89 | $48.32 | $47.89 | $48.15 | $41.71 | 34,812 |
2018-09-11 | $47.27 | $47.72 | $47.14 | $47.70 | $41.32 | 128,078 |
2018-09-10 | $47.73 | $47.84 | $47.51 | $47.51 | $41.16 | 93,485 |
2018-09-07 | $47.48 | $47.65 | $47.19 | $47.49 | $41.14 | 561,099 |
2018-09-06 | $48.02 | $48.28 | $47.67 | $47.80 | $41.41 | 146,040 |
2018-09-05 | $47.93 | $48.08 | $47.73 | $48.01 | $41.59 | 203,380 |
2018-09-04 | $48.42 | $48.42 | $48.13 | $48.22 | $41.77 | 77,249 |
2018-08-31 | $49.00 | $49.11 | $48.68 | $48.82 | $42.29 | 161,507 |
2018-08-30 | $49.55 | $49.62 | $49.16 | $49.34 | $42.74 | 90,395 |
2018-08-29 | $49.52 | $49.91 | $49.45 | $49.84 | $43.18 | 536,796 |
2018-08-28 | $49.68 | $49.94 | $49.44 | $49.47 | $42.85 | 37,991 |
2018-08-27 | $49.10 | $49.54 | $49.10 | $49.46 | $42.85 | 91,652 |
2018-08-24 | $48.69 | $49.00 | $48.65 | $48.90 | $42.36 | 60,740 |
2018-08-23 | $48.37 | $48.40 | $48.16 | $48.18 | $41.74 | 255,798 |
2018-08-22 | $48.49 | $48.70 | $48.49 | $48.62 | $42.12 | 39,883 |
2018-08-21 | $48.29 | $48.57 | $48.29 | $48.34 | $41.88 | 91,335 |
2018-08-20 | $48.09 | $48.24 | $48.06 | $48.14 | $41.70 | 107,599 |
2018-08-17 | $47.40 | $47.91 | $47.37 | $47.84 | $41.44 | 208,524 |
2018-08-16 | $47.47 | $47.75 | $47.42 | $47.45 | $41.10 | 57,040 |
2018-08-15 | $47.84 | $48.21 | $46.84 | $47.16 | $40.85 | 86,083 |
2018-08-14 | $48.71 | $48.80 | $48.52 | $48.71 | $42.20 | 46,560 |
2018-08-13 | $49.00 | $49.17 | $48.48 | $48.60 | $42.10 | 95,136 |
2018-08-10 | $49.26 | $49.26 | $48.97 | $49.16 | $42.59 | 124,025 |
2018-08-09 | $50.16 | $50.26 | $49.91 | $49.91 | $43.24 | 98,721 |
2018-08-08 | $50.26 | $50.26 | $49.98 | $50.11 | $43.41 | 77,958 |
2018-08-07 | $50.37 | $50.58 | $50.17 | $50.17 | $43.46 | 42,306 |
2018-08-06 | $49.97 | $50.08 | $49.72 | $49.95 | $43.27 | 90,782 |
2018-08-03 | $49.81 | $50.09 | $49.81 | $50.07 | $43.37 | 288,771 |
2018-08-02 | $49.54 | $49.86 | $49.47 | $49.85 | $43.18 | 31,780 |
2018-08-01 | $50.37 | $50.41 | $50.14 | $50.18 | $43.47 | 84,240 |
2018-07-31 | $50.51 | $50.76 | $50.48 | $50.54 | $43.78 | 70,622 |
2018-07-30 | $50.25 | $50.42 | $50.14 | $50.18 | $43.47 | 121,965 |
2018-07-27 | $50.07 | $50.32 | $49.90 | $50.00 | $43.31 | 378,733 |
2018-07-26 | $49.98 | $50.12 | $49.84 | $49.98 | $43.30 | 36,107 |
2018-07-25 | $49.83 | $50.25 | $49.55 | $50.25 | $43.53 | 87,947 |
2018-07-24 | $49.60 | $49.96 | $49.59 | $49.63 | $42.99 | 99,608 |
2018-07-23 | $48.90 | $48.99 | $48.76 | $48.79 | $42.27 | 118,635 |
2018-07-20 | $48.94 | $49.04 | $48.91 | $48.91 | $42.37 | 35,327 |
2018-07-19 | $49.17 | $49.27 | $48.96 | $49.09 | $42.53 | 91,602 |
2018-07-18 | $49.35 | $49.62 | $49.16 | $49.51 | $42.89 | 82,233 |
2018-07-17 | $49.21 | $49.59 | $49.21 | $49.51 | $42.89 | 165,647 |
2018-07-16 | $49.57 | $49.57 | $49.11 | $49.33 | $42.73 | 66,708 |
2018-07-13 | $49.60 | $49.75 | $49.42 | $49.64 | $43.00 | 30,113 |
2018-07-12 | $49.75 | $49.88 | $49.57 | $49.77 | $43.11 | 38,272 |
2018-07-11 | $50.07 | $50.14 | $49.32 | $49.48 | $42.86 | 98,881 |
2018-07-10 | $50.60 | $50.86 | $50.60 | $50.85 | $44.05 | 37,614 |
2018-07-09 | $50.41 | $50.63 | $50.35 | $50.59 | $43.82 | 104,331 |
2018-07-06 | $49.57 | $50.12 | $49.55 | $50.00 | $43.31 | 110,873 |
2018-07-05 | $49.75 | $49.75 | $49.47 | $49.64 | $43.00 | 111,798 |
2018-07-03 | $49.70 | $49.96 | $49.39 | $49.40 | $42.79 | 24,385 |
2018-07-02 | $49.56 | $49.69 | $49.24 | $49.51 | $42.89 | 105,829 |
2018-06-29 | $49.98 | $50.38 | $49.98 | $50.08 | $43.38 | 422,877 |
2018-06-28 | $49.44 | $49.81 | $49.31 | $49.69 | $43.05 | 504,990 |
2018-06-27 | $49.89 | $50.36 | $49.57 | $49.60 | $42.97 | 680,960 |
2018-06-26 | $49.44 | $49.77 | $49.26 | $49.61 | $42.98 | 92,813 |
2018-06-25 | $49.70 | $49.70 | $49.12 | $49.29 | $42.70 | 73,335 |
2018-06-22 | $49.99 | $50.31 | $49.99 | $50.11 | $43.41 | 172,213 |
2018-06-21 | $49.53 | $49.53 | $49.16 | $49.20 | $42.62 | 98,467 |
2018-06-20 | $50.08 | $50.10 | $49.67 | $49.79 | $43.13 | 116,231 |
2018-06-19 | $49.71 | $49.96 | $49.47 | $49.94 | $43.26 | 100,157 |
2018-06-18 | $50.18 | $50.62 | $49.54 | $50.61 | $43.84 | 69,651 |
2018-06-15 | $51.13 | $51.15 | $50.42 | $50.58 | $43.82 | 116,882 |
2018-06-14 | $51.59 | $51.64 | $51.36 | $51.38 | $44.51 | 46,092 |
2018-06-13 | $51.72 | $51.79 | $51.44 | $51.58 | $44.68 | 107,306 |
2018-06-12 | $51.87 | $51.90 | $51.46 | $51.57 | $44.67 | 96,218 |
2018-06-11 | $51.96 | $52.26 | $51.96 | $52.09 | $45.12 | 122,827 |
2018-06-08 | $51.90 | $52.11 | $51.67 | $51.93 | $44.99 | 187,293 |
2018-06-07 | $52.29 | $52.34 | $51.82 | $51.94 | $44.99 | 58,321 |
2018-06-06 | $51.68 | $52.09 | $51.56 | $52.05 | $45.09 | 218,671 |
2018-06-05 | $51.19 | $51.36 | $51.13 | $51.29 | $44.43 | 200,923 |
2018-06-04 | $51.49 | $51.67 | $51.11 | $51.23 | $44.38 | 141,234 |
2018-06-01 | $51.09 | $51.22 | $51.04 | $51.17 | $44.33 | 151,052 |
2018-05-31 | $51.43 | $51.52 | $51.17 | $51.30 | $43.92 | 82,541 |
2018-05-30 | $50.86 | $51.58 | $50.86 | $51.44 | $44.04 | 330,773 |
2018-05-29 | $50.64 | $50.85 | $50.31 | $50.45 | $43.19 | 113,240 |
2018-05-25 | $51.38 | $51.38 | $50.93 | $51.17 | $43.81 | 520,233 |
2018-05-24 | $52.01 | $52.13 | $51.64 | $52.05 | $44.56 | 360,708 |
2018-05-23 | $52.11 | $52.31 | $51.86 | $52.27 | $44.75 | 105,336 |
2018-05-22 | $53.14 | $53.32 | $52.82 | $52.83 | $45.23 | 147,735 |
2018-05-21 | $52.97 | $53.11 | $52.91 | $53.06 | $45.43 | 105,320 |
2018-05-18 | $52.68 | $52.85 | $52.63 | $52.73 | $45.14 | 37,556 |
2018-05-17 | $52.90 | $53.17 | $52.82 | $53.03 | $45.40 | 62,182 |
2018-05-16 | $52.68 | $53.00 | $52.67 | $52.82 | $45.22 | 461,826 |
2018-05-15 | $52.34 | $52.59 | $52.19 | $52.55 | $44.99 | 94,377 |
2018-05-14 | $52.58 | $52.85 | $52.56 | $52.72 | $45.14 | 66,282 |
2018-05-11 | $52.36 | $52.61 | $52.36 | $52.40 | $44.86 | 277,883 |
2018-05-10 | $51.79 | $52.18 | $51.68 | $52.14 | $44.64 | 92,240 |
2018-05-09 | $51.20 | $51.70 | $51.20 | $51.55 | $44.13 | 99,620 |
2018-05-08 | $50.69 | $50.89 | $50.39 | $50.89 | $43.57 | 167,793 |
2018-05-07 | $50.92 | $51.25 | $50.70 | $50.79 | $43.48 | 88,230 |
2018-05-04 | $50.35 | $50.93 | $50.33 | $50.81 | $43.50 | 54,535 |
2018-05-03 | $50.41 | $50.61 | $50.00 | $50.52 | $43.25 | 76,809 |
2018-05-02 | $50.50 | $50.78 | $50.29 | $50.38 | $43.13 | 132,470 |
2018-05-01 | $50.38 | $50.41 | $49.78 | $50.21 | $42.99 | 57,870 |
2018-04-30 | $50.68 | $50.75 | $50.40 | $50.44 | $43.18 | 194,228 |
2018-04-27 | $50.87 | $51.00 | $50.65 | $50.90 | $43.58 | 66,731 |
2018-04-26 | $50.96 | $51.18 | $50.87 | $51.14 | $43.78 | 37,763 |
2018-04-25 | $50.52 | $50.90 | $50.32 | $50.77 | $43.47 | 107,480 |
2018-04-24 | $51.31 | $51.53 | $50.73 | $50.93 | $43.60 | 106,126 |
2018-04-23 | $51.04 | $51.21 | $50.94 | $51.14 | $43.78 | 43,957 |
2018-04-20 | $51.42 | $51.42 | $51.07 | $51.25 | $43.88 | 53,893 |
2018-04-19 | $51.64 | $51.84 | $51.36 | $51.57 | $44.15 | 110,774 |
2018-04-18 | $51.12 | $51.70 | $51.12 | $51.53 | $44.12 | 82,774 |
2018-04-17 | $50.34 | $50.68 | $50.28 | $50.58 | $43.30 | 45,857 |
2018-04-16 | $50.20 | $50.25 | $50.02 | $50.23 | $43.00 | 64,033 |
2018-04-13 | $50.06 | $50.22 | $49.98 | $50.12 | $42.91 | 58,290 |
2018-04-12 | $49.58 | $49.90 | $49.50 | $49.74 | $42.58 | 58,338 |
2018-04-11 | $49.29 | $49.80 | $49.29 | $49.59 | $42.46 | 52,719 |
2018-04-10 | $49.00 | $49.64 | $49.00 | $49.42 | $42.31 | 235,755 |
2018-04-09 | $48.25 | $48.64 | $47.98 | $48.28 | $41.34 | 70,587 |
2018-04-06 | $48.66 | $48.92 | $47.95 | $48.23 | $41.29 | 161,647 |
2018-04-05 | $48.46 | $48.99 | $48.46 | $48.87 | $41.84 | 58,115 |
2018-04-04 | $47.52 | $48.21 | $47.47 | $48.17 | $41.24 | 99,372 |
2018-04-03 | $47.96 | $48.24 | $47.69 | $48.20 | $41.27 | 196,201 |
2018-04-02 | $48.26 | $48.26 | $47.34 | $47.67 | $40.81 | 68,442 |
2018-03-29 | $47.88 | $48.55 | $47.88 | $48.38 | $41.42 | 874,577 |
2018-03-28 | $47.95 | $47.95 | $47.51 | $47.58 | $40.74 | 86,304 |
2018-03-27 | $48.66 | $48.77 | $47.97 | $48.09 | $41.17 | 41,864 |
2018-03-26 | $48.23 | $48.51 | $47.77 | $48.45 | $41.48 | 77,311 |
2018-03-23 | $48.09 | $48.31 | $47.58 | $47.63 | $40.78 | 114,845 |
2018-03-22 | $48.50 | $48.53 | $47.84 | $47.86 | $40.98 | 94,846 |
2018-03-21 | $48.42 | $49.28 | $48.39 | $49.12 | $42.05 | 166,320 |
2018-03-20 | $48.29 | $48.56 | $48.21 | $48.25 | $41.31 | 69,444 |
2018-03-19 | $48.69 | $48.69 | $48.03 | $48.29 | $41.34 | 42,593 |
2018-03-16 | $48.75 | $49.04 | $48.75 | $48.92 | $41.88 | 92,091 |
2018-03-15 | $49.02 | $49.11 | $48.66 | $48.69 | $41.69 | 209,648 |
2018-03-14 | $49.30 | $49.35 | $48.90 | $48.98 | $41.93 | 56,118 |
2018-03-13 | $49.43 | $49.45 | $48.85 | $48.99 | $41.94 | 99,038 |
2018-03-12 | $49.28 | $49.38 | $49.05 | $49.25 | $42.17 | 64,776 |
2018-03-09 | $48.93 | $49.25 | $48.81 | $49.24 | $42.16 | 59,712 |
2018-03-08 | $48.87 | $48.87 | $48.48 | $48.67 | $41.67 | 84,558 |
2018-03-07 | $48.83 | $49.15 | $48.56 | $48.96 | $41.92 | 58,425 |
2018-03-06 | $49.28 | $49.44 | $49.07 | $49.19 | $42.11 | 56,098 |
2018-03-05 | $47.95 | $48.75 | $47.95 | $48.71 | $41.70 | 47,934 |
2018-03-02 | $47.97 | $48.35 | $47.71 | $48.30 | $41.35 | 226,434 |
2018-03-01 | $48.41 | $48.73 | $47.92 | $48.26 | $41.32 | 247,849 |
2018-02-28 | $49.67 | $49.74 | $48.56 | $48.62 | $41.63 | 846,224 |
2018-02-27 | $50.20 | $50.30 | $49.59 | $49.59 | $42.46 | 366,879 |
2018-02-26 | $50.22 | $50.41 | $49.92 | $50.35 | $43.11 | 129,773 |
2018-02-23 | $49.47 | $49.98 | $49.44 | $49.83 | $42.66 | 484,304 |
2018-02-22 | $49.16 | $49.66 | $49.12 | $49.30 | $42.21 | 87,010 |
2018-02-21 | $49.32 | $49.82 | $48.94 | $48.96 | $41.92 | 83,464 |
2018-02-20 | $49.33 | $49.53 | $48.97 | $49.14 | $42.07 | 134,646 |
2018-02-16 | $49.36 | $49.78 | $49.25 | $49.48 | $42.36 | 59,654 |
2018-02-15 | $49.64 | $49.64 | $48.94 | $49.55 | $42.42 | 110,399 |
2018-02-14 | $47.83 | $49.27 | $47.75 | $49.27 | $42.18 | 211,934 |
2018-02-13 | $48.11 | $48.36 | $47.97 | $48.19 | $41.26 | 247,425 |
2018-02-12 | $47.76 | $48.31 | $47.63 | $48.07 | $41.16 | 173,988 |
2018-02-09 | $47.36 | $47.54 | $46.06 | $47.30 | $40.50 | 138,928 |
2018-02-08 | $48.66 | $48.67 | $47.01 | $47.12 | $40.34 | 112,155 |
2018-02-07 | $49.05 | $49.36 | $48.51 | $48.52 | $41.54 | 168,760 |
2018-02-06 | $48.26 | $49.57 | $48.19 | $49.41 | $42.30 | 671,902 |
2018-02-05 | $49.93 | $50.24 | $48.19 | $48.52 | $41.54 | 200,559 |
2018-02-02 | $51.27 | $51.33 | $50.10 | $50.18 | $42.96 | 96,822 |
2018-02-01 | $51.61 | $51.87 | $51.54 | $51.85 | $44.39 | 152,061 |
2018-01-31 | $51.86 | $51.89 | $51.37 | $51.60 | $44.18 | 245,594 |
2018-01-30 | $52.10 | $52.10 | $51.54 | $51.61 | $44.19 | 100,781 |
2018-01-29 | $52.70 | $52.70 | $52.22 | $52.23 | $44.72 | 120,340 |
2018-01-26 | $52.40 | $52.72 | $52.31 | $52.68 | $45.10 | 133,363 |
2018-01-25 | $52.79 | $52.79 | $52.06 | $52.22 | $44.71 | 157,664 |
2018-01-24 | $52.42 | $52.59 | $52.22 | $52.44 | $44.90 | 162,244 |
2018-01-23 | $51.93 | $52.02 | $51.70 | $51.97 | $44.49 | 92,714 |
2018-01-22 | $51.89 | $52.28 | $51.89 | $52.20 | $44.69 | 169,847 |
2018-01-19 | $51.88 | $51.88 | $51.63 | $51.72 | $44.28 | 672,527 |
2018-01-18 | $51.86 | $51.95 | $51.66 | $51.71 | $44.27 | 260,159 |
2018-01-17 | $51.75 | $52.09 | $51.55 | $51.86 | $44.40 | 63,437 |
2018-01-16 | $52.15 | $52.15 | $51.62 | $51.72 | $44.28 | 447,446 |
2018-01-12 | $51.87 | $52.24 | $51.86 | $52.21 | $44.70 | 307,851 |
2018-01-11 | $51.13 | $51.63 | $51.13 | $51.63 | $44.20 | 473,855 |
2018-01-10 | $51.00 | $51.06 | $50.83 | $50.93 | $43.60 | 134,647 |
2018-01-09 | $51.01 | $51.14 | $50.84 | $50.95 | $43.62 | 105,899 |
2018-01-08 | $50.95 | $51.00 | $50.82 | $51.00 | $43.66 | 193,589 |
2018-01-05 | $50.75 | $50.92 | $50.57 | $50.90 | $43.58 | 147,027 |
2018-01-04 | $50.60 | $50.80 | $50.60 | $50.75 | $43.45 | 118,752 |
2018-01-03 | $50.11 | $50.41 | $50.10 | $50.38 | $43.13 | 101,441 |
2018-01-02 | $49.43 | $50.00 | $49.25 | $49.98 | $42.79 | 155,662 |
2017-12-29 | $49.34 | $49.35 | $49.06 | $49.07 | $42.01 | 94,495 |
2017-12-28 | $49.05 | $49.09 | $48.97 | $49.06 | $42.00 | 76,242 |
2017-12-27 | $48.81 | $48.88 | $48.76 | $48.83 | $41.81 | 85,658 |
2017-12-26 | $48.43 | $48.72 | $48.42 | $48.66 | $41.66 | 79,409 |
2017-12-22 | $48.31 | $48.44 | $48.22 | $48.41 | $41.45 | 82,198 |
2017-12-21 | $47.95 | $48.43 | $47.94 | $48.33 | $41.38 | 118,062 |
2017-12-20 | $47.75 | $47.84 | $47.59 | $47.72 | $40.86 | 80,271 |
2017-12-19 | $47.42 | $47.52 | $47.36 | $47.45 | $40.62 | 63,460 |
2017-12-18 | $47.23 | $47.61 | $47.23 | $47.50 | $40.67 | 176,932 |
2017-12-15 | $46.99 | $47.02 | $46.83 | $46.86 | $40.12 | 30,721 |
2017-12-14 | $47.63 | $47.72 | $47.48 | $47.50 | $40.12 | 125,943 |
2017-12-13 | $47.42 | $47.67 | $47.36 | $47.63 | $40.23 | 125,984 |
2017-12-12 | $47.21 | $47.40 | $47.10 | $47.29 | $39.94 | 43,841 |
2017-12-11 | $47.02 | $47.23 | $47.02 | $47.14 | $39.82 | 530,733 |
2017-12-08 | $46.89 | $46.95 | $46.78 | $46.79 | $39.52 | 559,594 |
2017-12-07 | $46.44 | $46.75 | $46.44 | $46.68 | $39.43 | 65,955 |
2017-12-06 | $46.73 | $46.92 | $46.55 | $46.66 | $39.41 | 214,575 |
2017-12-05 | $47.07 | $47.12 | $46.87 | $46.91 | $39.62 | 34,775 |
2017-12-04 | $47.39 | $47.48 | $47.11 | $47.12 | $39.80 | 59,804 |
2017-12-01 | $47.12 | $47.40 | $46.91 | $47.16 | $39.83 | 140,451 |
2017-11-30 | $46.94 | $47.19 | $46.92 | $47.03 | $39.72 | 599,209 |
2017-11-29 | $47.04 | $47.15 | $46.82 | $46.92 | $39.63 | 75,214 |
2017-11-28 | $46.95 | $47.14 | $46.81 | $47.00 | $39.70 | 40,564 |
2017-11-27 | $47.14 | $47.14 | $46.79 | $46.79 | $39.52 | 26,499 |
2017-11-24 | $47.24 | $47.41 | $47.17 | $47.24 | $39.90 | 13,676 |
2017-11-22 | $46.91 | $47.08 | $46.91 | $47.04 | $39.73 | 30,707 |
2017-11-21 | $46.64 | $46.83 | $46.47 | $46.62 | $39.38 | 63,398 |
2017-11-20 | $46.33 | $46.44 | $46.24 | $46.30 | $39.11 | 57,705 |
2017-11-17 | $46.27 | $46.42 | $46.19 | $46.29 | $39.10 | 156,907 |
2017-11-16 | $46.33 | $46.38 | $46.20 | $46.30 | $39.11 | 36,173 |
2017-11-15 | $46.05 | $46.27 | $45.85 | $46.12 | $38.96 | 88,984 |
2017-11-14 | $46.86 | $46.86 | $46.50 | $46.54 | $39.31 | 60,639 |
2017-11-13 | $47.00 | $47.15 | $46.95 | $47.05 | $39.74 | 57,072 |
2017-11-10 | $47.36 | $47.41 | $47.12 | $47.28 | $39.93 | 52,105 |
2017-11-09 | $47.24 | $47.45 | $47.14 | $47.33 | $39.98 | 67,745 |
2017-11-08 | $47.58 | $47.69 | $47.45 | $47.60 | $40.21 | 91,714 |
2017-11-07 | $47.78 | $47.84 | $47.38 | $47.61 | $40.21 | 246,083 |
2017-11-06 | $47.34 | $47.84 | $47.30 | $47.81 | $40.38 | 59,569 |
2017-11-03 | $47.51 | $47.51 | $47.13 | $47.37 | $40.01 | 65,838 |
2017-11-02 | $47.36 | $47.55 | $47.36 | $47.48 | $40.10 | 127,847 |
2017-11-01 | $47.42 | $47.61 | $47.27 | $47.36 | $40.00 | 67,317 |
2017-10-31 | $46.86 | $47.01 | $46.76 | $46.95 | $39.66 | 40,917 |
2017-10-30 | $46.75 | $46.94 | $46.75 | $46.88 | $39.60 | 100,470 |
2017-10-27 | $46.53 | $46.73 | $46.33 | $46.66 | $39.41 | 317,193 |
2017-10-26 | $46.86 | $46.86 | $46.63 | $46.68 | $39.43 | 152,616 |
2017-10-25 | $47.08 | $47.10 | $46.59 | $46.84 | $39.56 | 106,109 |
2017-10-24 | $46.90 | $47.13 | $46.90 | $47.05 | $39.74 | 297,703 |
2017-10-23 | $46.86 | $46.93 | $46.71 | $46.74 | $39.48 | 870,152 |
2017-10-20 | $47.02 | $47.02 | $46.65 | $46.74 | $39.48 | 42,141 |
2017-10-19 | $46.51 | $46.74 | $46.43 | $46.62 | $39.38 | 26,615 |
2017-10-18 | $46.81 | $46.87 | $46.56 | $46.67 | $39.42 | 56,135 |
2017-10-17 | $46.91 | $46.99 | $46.65 | $46.81 | $39.54 | 65,264 |
2017-10-16 | $47.19 | $47.30 | $46.99 | $47.02 | $39.72 | 41,323 |
2017-10-13 | $46.80 | $47.00 | $46.80 | $46.97 | $39.67 | 51,178 |
2017-10-12 | $46.23 | $46.49 | $46.23 | $46.42 | $39.21 | 25,906 |
2017-10-11 | $46.32 | $46.46 | $46.27 | $46.39 | $39.18 | 58,805 |
2017-10-10 | $46.41 | $46.55 | $46.33 | $46.42 | $39.21 | 43,161 |
2017-10-09 | $46.24 | $46.26 | $46.08 | $46.08 | $38.92 | 21,534 |
2017-10-06 | $46.22 | $46.41 | $46.08 | $46.23 | $39.05 | 27,063 |
2017-10-05 | $46.42 | $46.63 | $46.41 | $46.46 | $39.24 | 119,674 |
2017-10-04 | $46.31 | $46.48 | $46.31 | $46.38 | $39.17 | 196,859 |
2017-10-03 | $46.14 | $46.35 | $46.10 | $46.35 | $39.15 | 31,815 |
2017-10-02 | $45.90 | $46.08 | $45.83 | $46.05 | $38.90 | 51,898 |
2017-09-29 | $45.90 | $46.02 | $45.67 | $45.97 | $38.83 | 208,809 |
2017-09-28 | $45.68 | $45.88 | $45.68 | $45.83 | $38.71 | 122,677 |
2017-09-27 | $45.68 | $45.80 | $45.51 | $45.73 | $38.63 | 28,045 |
2017-09-26 | $45.78 | $45.78 | $45.60 | $45.62 | $38.53 | 159,169 |
2017-09-25 | $45.81 | $45.96 | $45.73 | $45.86 | $38.74 | 65,646 |
2017-09-22 | $45.80 | $45.96 | $45.80 | $45.88 | $38.75 | 43,088 |
2017-09-21 | $45.83 | $45.99 | $45.78 | $45.89 | $38.76 | 30,791 |
2017-09-20 | $46.09 | $46.33 | $45.87 | $45.99 | $38.85 | 36,718 |
2017-09-19 | $45.97 | $46.07 | $45.88 | $46.04 | $38.89 | 50,798 |
2017-09-18 | $45.73 | $46.00 | $45.73 | $45.88 | $38.75 | 169,800 |
2017-09-15 | $45.63 | $45.69 | $45.57 | $45.67 | $38.58 | 39,571 |
2017-09-14 | $45.50 | $45.72 | $45.50 | $45.70 | $38.60 | 152,300 |
2017-09-13 | $45.78 | $45.78 | $45.62 | $45.72 | $38.62 | 613,909 |
2017-09-12 | $45.86 | $45.97 | $45.86 | $45.93 | $38.79 | 86,089 |
2017-09-11 | $45.49 | $45.76 | $45.49 | $45.66 | $38.57 | 110,090 |
2017-09-08 | $45.83 | $45.85 | $45.32 | $45.32 | $38.28 | 36,035 |
2017-09-07 | $45.60 | $45.74 | $45.59 | $45.72 | $38.62 | 43,794 |
2017-09-06 | $45.09 | $45.41 | $45.09 | $45.36 | $38.31 | 30,633 |
2017-09-05 | $45.08 | $45.16 | $44.68 | $44.90 | $37.92 | 58,601 |
2017-09-01 | $44.90 | $45.12 | $44.83 | $45.05 | $38.05 | 17,775 |
2017-08-31 | $44.49 | $44.67 | $44.44 | $44.62 | $37.69 | 27,218 |
2017-08-30 | $44.13 | $44.26 | $44.12 | $44.16 | $37.30 | 142,624 |
2017-08-29 | $44.05 | $44.22 | $44.02 | $44.21 | $37.34 | 35,867 |
2017-08-28 | $44.21 | $44.25 | $44.11 | $44.22 | $37.35 | 48,071 |
2017-08-25 | $44.11 | $44.28 | $44.11 | $44.16 | $37.30 | 38,750 |
2017-08-24 | $43.85 | $43.97 | $43.77 | $43.88 | $37.06 | 40,058 |
2017-08-23 | $43.57 | $43.89 | $43.57 | $43.87 | $37.05 | 44,123 |
2017-08-22 | $43.64 | $43.79 | $43.64 | $43.65 | $36.87 | 85,484 |
2017-08-21 | $43.43 | $43.47 | $43.31 | $43.39 | $36.65 | 32,741 |
2017-08-18 | $43.24 | $43.46 | $43.16 | $43.32 | $36.59 | 58,935 |
2017-08-17 | $43.58 | $43.69 | $43.14 | $43.19 | $36.48 | 45,245 |
2017-08-16 | $43.49 | $43.77 | $43.39 | $43.65 | $36.87 | 107,615 |
2017-08-15 | $43.29 | $43.33 | $43.16 | $43.31 | $36.58 | 45,140 |
2017-08-14 | $43.60 | $43.74 | $43.50 | $43.51 | $36.75 | 91,663 |
2017-08-11 | $43.49 | $43.55 | $43.32 | $43.43 | $36.68 | 371,967 |
2017-08-10 | $44.09 | $44.09 | $43.62 | $43.65 | $36.87 | 237,243 |
2017-08-09 | $44.15 | $44.20 | $44.06 | $44.19 | $37.32 | 42,991 |
2017-08-08 | $44.28 | $44.36 | $44.07 | $44.14 | $37.28 | 48,877 |
2017-08-07 | $44.26 | $44.37 | $44.26 | $44.33 | $37.44 | 93,464 |
2017-08-04 | $44.12 | $44.18 | $43.91 | $44.13 | $37.27 | 109,272 |
2017-08-03 | $44.05 | $44.19 | $43.95 | $43.95 | $37.12 | 45,035 |
2017-08-02 | $43.96 | $44.20 | $43.91 | $44.14 | $37.28 | 32,702 |
2017-08-01 | $44.25 | $44.29 | $44.05 | $44.20 | $37.33 | 109,272 |
2017-07-31 | $43.97 | $44.16 | $43.92 | $44.13 | $37.27 | 52,996 |
2017-07-28 | $43.63 | $43.88 | $43.63 | $43.85 | $37.04 | 275,619 |
2017-07-27 | $43.93 | $43.93 | $43.63 | $43.76 | $36.96 | 49,091 |
2017-07-26 | $43.62 | $43.86 | $43.47 | $43.73 | $36.94 | 185,688 |
2017-07-25 | $43.29 | $43.53 | $43.29 | $43.43 | $36.68 | 42,980 |
2017-07-24 | $43.00 | $43.00 | $42.83 | $42.92 | $36.25 | 57,315 |
2017-07-21 | $43.22 | $43.26 | $42.91 | $42.99 | $36.31 | 68,564 |
2017-07-20 | $43.45 | $43.47 | $43.24 | $43.31 | $36.58 | 93,090 |
2017-07-19 | $43.13 | $43.44 | $43.13 | $43.40 | $36.66 | 151,055 |
2017-07-18 | $43.13 | $43.13 | $42.94 | $43.10 | $36.40 | 155,287 |
2017-07-17 | $43.11 | $43.25 | $43.08 | $43.09 | $36.40 | 52,140 |
2017-07-14 | $42.85 | $43.10 | $42.78 | $43.05 | $36.36 | 154,363 |
2017-07-13 | $42.47 | $42.67 | $42.40 | $42.65 | $36.02 | 240,493 |
2017-07-12 | $42.44 | $42.58 | $42.29 | $42.40 | $35.81 | 104,915 |
2017-07-11 | $41.90 | $42.14 | $41.76 | $42.10 | $35.56 | 45,735 |
2017-07-10 | $41.35 | $41.94 | $41.35 | $41.82 | $35.32 | 166,860 |
2017-07-07 | $41.47 | $41.51 | $41.20 | $41.49 | $35.04 | 67,966 |
2017-07-06 | $41.74 | $41.80 | $41.47 | $41.50 | $35.05 | 162,097 |
2017-07-05 | $42.00 | $42.00 | $41.72 | $41.83 | $35.33 | 110,315 |
2017-07-03 | $41.64 | $42.07 | $41.64 | $42.00 | $35.48 | 36,369 |
2017-06-30 | $41.55 | $41.63 | $41.33 | $41.53 | $35.08 | 75,056 |
2017-06-29 | $41.72 | $41.72 | $41.31 | $41.39 | $34.96 | 60,984 |
2017-06-28 | $41.48 | $41.68 | $41.38 | $41.62 | $35.15 | 89,404 |
2017-06-27 | $41.34 | $41.46 | $41.11 | $41.13 | $34.74 | 465,465 |
2017-06-26 | $41.17 | $41.17 | $40.95 | $41.01 | $34.64 | 102,966 |
2017-06-23 | $40.90 | $41.14 | $40.86 | $41.05 | $34.67 | 307,376 |
2017-06-22 | $40.67 | $40.95 | $40.67 | $40.85 | $34.50 | 30,179 |
2017-06-21 | $40.82 | $41.02 | $40.56 | $40.66 | $34.34 | 161,869 |
2017-06-20 | $41.14 | $41.14 | $40.78 | $40.83 | $34.49 | 217,361 |
2017-06-19 | $41.51 | $41.68 | $41.20 | $41.51 | $35.06 | 136,556 |
2017-06-16 | $41.15 | $41.41 | $41.08 | $41.41 | $34.98 | 678,080 |
2017-06-15 | $41.59 | $41.66 | $41.42 | $41.56 | $34.65 | 224,471 |
2017-06-14 | $42.87 | $42.87 | $42.05 | $42.10 | $35.10 | 30,109 |
2017-06-13 | $42.50 | $42.73 | $42.47 | $42.73 | $35.63 | 43,149 |
2017-06-12 | $42.42 | $42.78 | $42.33 | $42.41 | $35.36 | 51,199 |
2017-06-09 | $42.10 | $42.49 | $42.09 | $42.40 | $35.35 | 283,911 |
2017-06-08 | $41.80 | $42.16 | $41.80 | $42.10 | $35.10 | 72,517 |
2017-06-07 | $42.25 | $42.39 | $41.86 | $42.06 | $35.07 | 109,366 |
2017-06-06 | $41.90 | $42.34 | $41.90 | $42.32 | $35.28 | 144,368 |
2017-06-05 | $42.01 | $42.12 | $41.92 | $42.04 | $35.05 | 60,426 |
2017-06-02 | $42.19 | $42.20 | $42.02 | $42.10 | $35.10 | 62,582 |
2017-06-01 | $41.95 | $42.25 | $41.90 | $42.17 | $35.16 | 36,642 |
2017-05-31 | $42.34 | $42.34 | $41.99 | $42.10 | $35.10 | 91,005 |
2017-05-30 | $42.34 | $42.45 | $42.24 | $42.37 | $35.33 | 23,282 |
2017-05-26 | $42.41 | $42.44 | $42.28 | $42.43 | $35.38 | 121,548 |
2017-05-25 | $42.88 | $42.95 | $42.41 | $42.45 | $35.39 | 70,948 |
2017-05-24 | $42.61 | $42.76 | $42.55 | $42.74 | $35.64 | 32,129 |
2017-05-23 | $42.77 | $42.82 | $42.62 | $42.79 | $35.68 | 30,005 |
2017-05-22 | $42.74 | $42.86 | $42.64 | $42.74 | $35.64 | 98,832 |
2017-05-19 | $42.38 | $42.74 | $42.38 | $42.65 | $35.56 | 39,521 |
2017-05-18 | $42.10 | $42.12 | $41.71 | $42.00 | $35.02 | 47,575 |
2017-05-17 | $42.48 | $42.48 | $42.12 | $42.14 | $35.13 | 44,637 |
2017-05-16 | $42.61 | $42.63 | $42.52 | $42.62 | $35.53 | 29,638 |
2017-05-15 | $42.37 | $42.51 | $42.35 | $42.39 | $35.34 | 40,250 |
2017-05-12 | $41.90 | $42.03 | $41.87 | $41.94 | $34.97 | 75,779 |
2017-05-11 | $41.90 | $42.03 | $41.78 | $41.95 | $34.98 | 63,013 |
2017-05-10 | $41.91 | $42.07 | $41.90 | $42.05 | $35.06 | 49,236 |
2017-05-09 | $41.83 | $41.86 | $41.58 | $41.67 | $34.74 | 97,561 |
2017-05-08 | $41.71 | $41.77 | $41.61 | $41.77 | $34.83 | 70,339 |
2017-05-05 | $41.41 | $41.97 | $41.36 | $41.91 | $34.94 | 1,011,683 |
2017-05-04 | $41.36 | $41.36 | $41.09 | $41.26 | $34.40 | 34,691 |
2017-05-03 | $41.72 | $41.73 | $41.49 | $41.53 | $34.63 | 62,299 |
2017-05-02 | $42.11 | $42.16 | $41.99 | $42.08 | $35.08 | 43,513 |
2017-05-01 | $42.15 | $42.30 | $42.14 | $42.16 | $35.15 | 61,229 |
2017-04-28 | $42.31 | $42.36 | $42.23 | $42.26 | $35.23 | 45,745 |
2017-04-27 | $42.41 | $42.41 | $42.00 | $42.24 | $35.22 | 82,160 |
2017-04-26 | $42.44 | $42.73 | $42.41 | $42.51 | $35.44 | 34,596 |
2017-04-25 | $42.59 | $42.75 | $42.56 | $42.72 | $35.62 | 544,718 |
2017-04-24 | $42.32 | $42.49 | $42.27 | $42.36 | $35.32 | 32,597 |
2017-04-21 | $41.85 | $41.88 | $41.68 | $41.77 | $34.83 | 119,570 |
2017-04-20 | $41.86 | $42.04 | $41.82 | $41.92 | $34.95 | 269,338 |
2017-04-19 | $41.96 | $42.05 | $41.53 | $41.57 | $34.66 | 106,476 |
2017-04-18 | $41.98 | $42.10 | $41.77 | $41.91 | $34.94 | 39,802 |
2017-04-17 | $42.15 | $42.37 | $42.15 | $42.33 | $35.29 | 24,859 |
2017-04-13 | $42.49 | $42.49 | $42.06 | $42.10 | $35.10 | 70,520 |
2017-04-12 | $42.85 | $42.86 | $42.45 | $42.57 | $35.49 | 54,880 |
2017-04-11 | $42.86 | $42.96 | $42.62 | $42.91 | $35.78 | 117,368 |
2017-04-10 | $42.73 | $42.89 | $42.70 | $42.75 | $35.64 | 41,193 |
2017-04-07 | $42.59 | $42.83 | $42.59 | $42.62 | $35.53 | 44,223 |
2017-04-06 | $42.66 | $42.85 | $42.62 | $42.74 | $35.64 | 68,712 |
2017-04-05 | $42.99 | $43.17 | $42.64 | $42.67 | $35.58 | 32,058 |
2017-04-04 | $42.52 | $42.71 | $42.35 | $42.67 | $35.58 | 120,666 |
2017-04-03 | $42.54 | $42.60 | $42.13 | $42.44 | $35.38 | 32,617 |
2017-03-31 | $42.44 | $42.66 | $42.38 | $42.52 | $35.45 | 68,802 |
2017-03-30 | $42.56 | $42.79 | $42.56 | $42.62 | $35.53 | 23,477 |
2017-03-29 | $42.16 | $42.58 | $42.16 | $42.53 | $35.46 | 79,585 |
2017-03-28 | $42.15 | $42.37 | $42.02 | $42.33 | $35.29 | 56,549 |
2017-03-27 | $42.00 | $42.11 | $41.71 | $42.06 | $35.07 | 193,119 |
2017-03-24 | $42.41 | $42.44 | $42.17 | $42.24 | $35.22 | 49,658 |
2017-03-23 | $42.46 | $42.50 | $42.29 | $42.38 | $35.33 | 140,322 |
2017-03-22 | $42.23 | $42.53 | $42.19 | $42.50 | $35.43 | 394,154 |
2017-03-21 | $42.99 | $43.04 | $42.33 | $42.33 | $35.29 | 45,746 |
2017-03-20 | $42.79 | $42.92 | $42.72 | $42.88 | $35.75 | 66,497 |
2017-03-17 | $42.97 | $43.00 | $42.83 | $42.83 | $35.71 | 86,099 |
2017-03-16 | $42.95 | $42.95 | $42.71 | $42.79 | $35.68 | 59,158 |
2017-03-15 | $41.72 | $42.63 | $41.71 | $42.55 | $35.48 | 73,450 |
2017-03-14 | $41.62 | $41.63 | $41.36 | $41.52 | $34.62 | 45,571 |
2017-03-13 | $41.85 | $41.97 | $41.80 | $41.90 | $34.93 | 87,824 |
2017-03-10 | $41.84 | $41.84 | $41.49 | $41.72 | $34.78 | 126,140 |
2017-03-09 | $41.37 | $41.59 | $41.23 | $41.44 | $34.55 | 94,478 |
2017-03-08 | $42.07 | $42.14 | $41.52 | $41.52 | $34.62 | 290,051 |
2017-03-07 | $42.49 | $42.49 | $42.15 | $42.16 | $35.15 | 80,299 |
2017-03-06 | $42.50 | $42.52 | $42.31 | $42.44 | $35.38 | 156,106 |
2017-03-03 | $42.61 | $42.80 | $42.52 | $42.73 | $35.63 | 70,433 |
2017-03-02 | $42.95 | $42.96 | $42.49 | $42.51 | $35.44 | 102,960 |
2017-03-01 | $42.77 | $43.16 | $42.72 | $43.08 | $35.92 | 146,565 |
2017-02-28 | $42.47 | $42.61 | $42.30 | $42.42 | $35.37 | 135,443 |
2017-02-27 | $42.49 | $42.75 | $42.49 | $42.54 | $35.47 | 192,439 |
2017-02-24 | $42.61 | $42.70 | $42.46 | $42.54 | $35.47 | 49,275 |
2017-02-23 | $43.56 | $43.57 | $43.02 | $43.08 | $35.92 | 481,315 |
2017-02-22 | $43.25 | $43.29 | $43.11 | $43.20 | $36.02 | 288,651 |
2017-02-21 | $43.49 | $43.63 | $43.45 | $43.59 | $36.34 | 257,358 |
2017-02-17 | $43.34 | $43.49 | $43.23 | $43.38 | $36.17 | 92,627 |
2017-02-16 | $43.82 | $43.87 | $43.65 | $43.71 | $36.44 | 76,890 |
2017-02-15 | $43.58 | $43.83 | $43.57 | $43.79 | $36.51 | 119,770 |
2017-02-14 | $43.70 | $43.77 | $43.39 | $43.76 | $36.49 | 75,784 |
2017-02-13 | $43.65 | $43.85 | $43.65 | $43.74 | $36.47 | 54,295 |
2017-02-10 | $43.16 | $43.43 | $43.16 | $43.35 | $36.14 | 81,751 |
2017-02-09 | $42.90 | $42.93 | $42.75 | $42.90 | $35.77 | 173,102 |
2017-02-08 | $42.85 | $42.93 | $42.59 | $42.86 | $35.74 | 487,624 |
2017-02-07 | $43.00 | $43.02 | $42.80 | $42.88 | $35.75 | 133,853 |
2017-02-06 | $43.23 | $43.23 | $42.85 | $43.06 | $35.90 | 154,825 |
2017-02-03 | $43.37 | $43.42 | $43.16 | $43.24 | $36.05 | 173,836 |
2017-02-02 | $43.47 | $43.51 | $43.35 | $43.48 | $36.25 | 104,523 |
2017-02-01 | $43.44 | $43.56 | $43.13 | $43.40 | $36.19 | 37,794 |
2017-01-31 | $43.18 | $43.33 | $42.98 | $43.29 | $36.09 | 260,325 |
2017-01-30 | $43.37 | $43.37 | $43.00 | $43.17 | $35.99 | 47,768 |
2017-01-27 | $43.67 | $43.75 | $43.52 | $43.62 | $36.37 | 74,182 |
2017-01-26 | $43.95 | $43.95 | $43.65 | $43.71 | $36.44 | 155,292 |
2017-01-25 | $44.13 | $44.20 | $43.99 | $44.19 | $36.84 | 181,354 |
2017-01-24 | $43.58 | $44.12 | $43.58 | $44.05 | $36.73 | 212,589 |
2017-01-23 | $43.17 | $43.32 | $43.03 | $43.31 | $36.11 | 52,090 |
2017-01-20 | $42.88 | $43.16 | $42.88 | $43.16 | $35.99 | 88,272 |
2017-01-19 | $42.87 | $42.98 | $42.67 | $42.80 | $35.69 | 117,260 |
2017-01-18 | $42.96 | $43.16 | $42.88 | $42.96 | $35.82 | 38,783 |
2017-01-17 | $42.85 | $43.13 | $42.84 | $43.03 | $35.88 | 89,111 |
2017-01-13 | $42.78 | $42.94 | $42.74 | $42.91 | $35.78 | 73,729 |
2017-01-12 | $42.98 | $43.05 | $42.74 | $42.89 | $35.76 | 60,601 |
2017-01-11 | $42.39 | $42.85 | $42.35 | $42.85 | $35.73 | 108,921 |
2017-01-10 | $42.17 | $42.38 | $42.17 | $42.22 | $35.20 | 135,969 |
2017-01-09 | $42.02 | $42.03 | $41.80 | $41.86 | $34.90 | 225,902 |
2017-01-06 | $42.15 | $42.31 | $41.97 | $42.06 | $35.07 | 181,231 |
2017-01-05 | $42.11 | $42.53 | $42.11 | $42.36 | $35.32 | 78,314 |
2017-01-04 | $41.84 | $42.09 | $41.76 | $42.08 | $35.08 | 48,022 |
2017-01-03 | $41.49 | $41.78 | $41.43 | $41.69 | $34.76 | 71,018 |
2016-12-30 | $41.44 | $41.57 | $41.06 | $41.09 | $34.26 | 95,436 |
2016-12-29 | $41.26 | $41.43 | $41.26 | $41.38 | $34.50 | 73,538 |
2016-12-28 | $41.28 | $41.36 | $41.09 | $41.14 | $34.30 | 47,882 |
2016-12-27 | $40.85 | $41.20 | $40.85 | $41.12 | $34.28 | 38,106 |
2016-12-23 | $40.94 | $41.01 | $40.86 | $40.94 | $34.13 | 28,513 |
2016-12-22 | $40.95 | $41.08 | $40.83 | $40.95 | $34.14 | 244,364 |
2016-12-21 | $41.18 | $41.21 | $41.00 | $41.00 | $34.18 | 231,793 |
2016-12-20 | $40.88 | $41.05 | $40.85 | $41.04 | $34.22 | 116,115 |
2016-12-19 | $41.00 | $41.00 | $40.74 | $40.74 | $33.97 | 88,130 |
2016-12-16 | $41.02 | $41.19 | $40.97 | $41.08 | $34.25 | 56,070 |
2016-12-15 | $41.42 | $41.59 | $41.15 | $41.51 | $34.29 | 212,225 |
2016-12-14 | $42.45 | $42.58 | $41.62 | $41.65 | $34.40 | 102,083 |
2016-12-13 | $42.74 | $42.76 | $42.33 | $42.56 | $35.16 | 91,705 |
2016-12-12 | $42.82 | $43.01 | $42.53 | $42.61 | $35.20 | 153,352 |
2016-12-09 | $42.50 | $42.57 | $42.33 | $42.54 | $35.14 | 163,314 |
2016-12-08 | $42.44 | $42.73 | $42.38 | $42.62 | $35.21 | 136,364 |
2016-12-07 | $42.03 | $42.44 | $42.03 | $42.40 | $35.02 | 310,906 |
2016-12-06 | $41.62 | $41.85 | $41.52 | $41.83 | $34.55 | 145,361 |
2016-12-05 | $41.37 | $41.80 | $41.34 | $41.70 | $34.45 | 148,099 |
2016-12-02 | $40.96 | $41.22 | $40.88 | $41.17 | $34.01 | 155,341 |
2016-12-01 | $41.01 | $41.28 | $40.87 | $40.96 | $33.83 | 673,370 |
2016-11-30 | $40.44 | $40.81 | $40.44 | $40.67 | $33.59 | 294,698 |
2016-11-29 | $40.27 | $40.37 | $39.98 | $40.23 | $33.23 | 76,786 |
2016-11-28 | $40.64 | $40.72 | $40.50 | $40.54 | $33.49 | 79,345 |
2016-11-25 | $40.82 | $40.82 | $40.68 | $40.77 | $33.68 | 35,067 |
2016-11-23 | $40.41 | $40.66 | $40.23 | $40.65 | $33.58 | 60,369 |
2016-11-22 | $40.45 | $40.69 | $40.35 | $40.68 | $33.60 | 118,615 |
2016-11-21 | $39.88 | $40.18 | $39.88 | $40.16 | $33.17 | 307,117 |
2016-11-18 | $39.42 | $39.56 | $39.25 | $39.51 | $32.64 | 139,769 |
2016-11-17 | $39.69 | $39.90 | $39.48 | $39.58 | $32.69 | 165,758 |
2016-11-16 | $39.65 | $39.71 | $39.40 | $39.53 | $32.65 | 141,281 |
2016-11-15 | $39.27 | $39.96 | $39.16 | $39.93 | $32.98 | 78,433 |
2016-11-14 | $39.46 | $39.63 | $39.23 | $39.62 | $32.73 | 118,706 |
2016-11-11 | $40.16 | $40.16 | $39.28 | $39.52 | $32.64 | 101,417 |
2016-11-10 | $40.58 | $40.66 | $40.12 | $40.30 | $33.29 | 426,482 |
2016-11-09 | $39.32 | $40.37 | $39.32 | $40.19 | $33.20 | 274,473 |
2016-11-08 | $39.28 | $39.75 | $39.25 | $39.63 | $32.74 | 117,254 |
2016-11-07 | $39.17 | $39.33 | $39.10 | $39.33 | $32.49 | 64,196 |
2016-11-04 | $38.73 | $38.82 | $38.55 | $38.62 | $31.90 | 85,097 |
2016-11-03 | $38.90 | $39.08 | $38.79 | $38.91 | $32.14 | 138,521 |
2016-11-02 | $39.26 | $39.26 | $38.88 | $38.94 | $32.17 | 209,392 |
2016-11-01 | $39.17 | $39.41 | $38.89 | $39.08 | $32.28 | 94,699 |
2016-10-31 | $39.02 | $39.17 | $38.93 | $39.08 | $32.28 | 66,179 |
2016-10-28 | $38.91 | $39.25 | $38.87 | $39.01 | $32.22 | 48,854 |
2016-10-27 | $39.21 | $39.27 | $38.97 | $38.97 | $32.19 | 392,151 |
2016-10-26 | $39.10 | $39.25 | $38.91 | $39.07 | $32.27 | 75,721 |
2016-10-25 | $39.25 | $39.45 | $39.17 | $39.26 | $32.43 | 340,397 |
2016-10-24 | $39.26 | $39.26 | $38.80 | $39.02 | $32.23 | 78,857 |
2016-10-21 | $38.91 | $39.19 | $38.85 | $39.16 | $32.35 | 136,523 |
2016-10-20 | $39.00 | $39.24 | $38.83 | $39.15 | $32.34 | 249,751 |
2016-10-19 | $39.05 | $39.29 | $38.97 | $39.21 | $32.39 | 2,037,854 |
2016-10-18 | $38.90 | $38.95 | $38.71 | $38.90 | $32.13 | 63,410 |
2016-10-17 | $38.38 | $38.50 | $38.31 | $38.35 | $31.68 | 29,171 |
2016-10-14 | $38.66 | $38.82 | $38.37 | $38.37 | $31.69 | 27,187 |
2016-10-13 | $38.34 | $38.61 | $38.06 | $38.47 | $31.78 | 147,378 |
2016-10-12 | $38.70 | $38.92 | $38.62 | $38.80 | $32.05 | 119,388 |
2016-10-11 | $39.18 | $39.18 | $38.58 | $38.70 | $31.97 | 83,846 |
2016-10-10 | $39.19 | $39.47 | $39.19 | $39.36 | $32.51 | 51,608 |
2016-10-07 | $39.14 | $39.22 | $38.65 | $38.94 | $32.17 | 81,921 |
2016-10-06 | $38.93 | $39.10 | $38.86 | $39.02 | $32.23 | 88,814 |
2016-10-05 | $38.83 | $39.16 | $38.83 | $39.10 | $32.30 | 1,024,990 |
2016-10-04 | $39.23 | $39.23 | $38.55 | $38.64 | $31.92 | 236,799 |
2016-10-03 | $39.18 | $39.19 | $38.98 | $39.13 | $32.32 | 28,431 |
2016-09-30 | $39.18 | $39.31 | $38.99 | $39.12 | $32.31 | 104,340 |
2016-09-29 | $39.16 | $39.37 | $38.78 | $38.97 | $32.19 | 75,374 |
2016-09-28 | $38.29 | $39.01 | $38.10 | $39.01 | $32.22 | 132,551 |
2016-09-27 | $38.01 | $38.18 | $37.81 | $38.16 | $31.52 | 110,246 |
2016-09-26 | $38.33 | $38.48 | $38.20 | $38.22 | $31.57 | 60,661 |
2016-09-23 | $38.63 | $38.80 | $38.42 | $38.50 | $31.80 | 62,311 |
2016-09-22 | $38.91 | $39.18 | $38.73 | $38.80 | $32.05 | 92,689 |
2016-09-21 | $37.74 | $38.43 | $37.73 | $38.39 | $31.71 | 120,385 |
2016-09-20 | $37.65 | $37.75 | $37.46 | $37.53 | $31.00 | 561,211 |
2016-09-19 | $37.73 | $37.85 | $37.51 | $37.54 | $31.01 | 31,732 |
2016-09-16 | $37.34 | $37.49 | $37.15 | $37.28 | $30.79 | 132,355 |
2016-09-15 | $37.42 | $37.86 | $37.29 | $37.71 | $31.15 | 1,135,811 |
2016-09-14 | $37.57 | $37.74 | $37.33 | $37.39 | $30.89 | 119,797 |
2016-09-13 | $38.16 | $38.16 | $37.38 | $37.54 | $31.01 | 175,080 |
2016-09-12 | $38.01 | $38.78 | $38.00 | $38.76 | $32.02 | 79,685 |
2016-09-09 | $39.16 | $39.16 | $38.43 | $38.44 | $31.75 | 58,621 |
2016-09-08 | $39.50 | $39.69 | $39.30 | $39.51 | $32.64 | 80,946 |
2016-09-07 | $39.61 | $39.65 | $39.39 | $39.57 | $32.69 | 68,261 |
2016-09-06 | $39.20 | $39.56 | $39.20 | $39.52 | $32.64 | 40,490 |
2016-09-02 | $38.88 | $39.08 | $38.80 | $38.97 | $32.19 | 54,853 |
2016-09-01 | $38.23 | $38.45 | $38.13 | $38.43 | $31.74 | 339,816 |
2016-08-31 | $38.44 | $38.44 | $38.04 | $38.20 | $31.55 | 177,756 |
2016-08-30 | $38.84 | $38.97 | $38.59 | $38.64 | $31.92 | 43,268 |
2016-08-29 | $38.63 | $38.91 | $38.61 | $38.85 | $32.09 | 134,726 |
2016-08-26 | $39.07 | $39.51 | $38.54 | $38.67 | $31.94 | 93,621 |
2016-08-25 | $38.71 | $38.88 | $38.63 | $38.81 | $32.06 | 33,732 |
2016-08-24 | $39.23 | $39.23 | $38.75 | $38.78 | $32.03 | 133,996 |
2016-08-23 | $39.28 | $39.56 | $39.28 | $39.35 | $32.50 | 376,860 |
2016-08-22 | $39.07 | $39.16 | $38.84 | $39.15 | $32.34 | 49,563 |
2016-08-19 | $39.34 | $39.34 | $39.06 | $39.22 | $32.40 | 63,562 |
2016-08-18 | $39.36 | $39.61 | $39.36 | $39.61 | $32.72 | 70,730 |
2016-08-17 | $39.20 | $39.29 | $38.87 | $39.24 | $32.41 | 73,073 |
2016-08-16 | $39.28 | $39.38 | $39.25 | $39.29 | $32.45 | 586,908 |
2016-08-15 | $39.02 | $39.24 | $39.02 | $39.16 | $32.35 | 39,690 |
2016-08-12 | $39.20 | $39.27 | $38.90 | $38.96 | $32.18 | 19,202 |
2016-08-11 | $39.07 | $39.31 | $39.01 | $39.20 | $32.38 | 128,675 |
2016-08-10 | $39.19 | $39.30 | $38.91 | $38.93 | $32.16 | 183,729 |
2016-08-09 | $39.05 | $39.18 | $38.92 | $38.99 | $32.21 | 184,139 |
2016-08-08 | $38.78 | $39.00 | $38.78 | $38.90 | $32.13 | 63,449 |
2016-08-05 | $38.47 | $38.60 | $38.36 | $38.58 | $31.87 | 178,786 |
2016-08-04 | $38.27 | $38.43 | $38.17 | $38.37 | $31.69 | 33,088 |
2016-08-03 | $38.04 | $38.22 | $37.85 | $38.22 | $31.57 | 58,477 |
2016-08-02 | $38.18 | $38.30 | $37.83 | $38.10 | $31.47 | 93,412 |
2016-08-01 | $38.43 | $38.43 | $37.99 | $38.00 | $31.39 | 64,413 |
2016-07-29 | $38.38 | $38.63 | $38.17 | $38.62 | $31.90 | 364,060 |
2016-07-28 | $38.59 | $38.63 | $38.24 | $38.44 | $31.75 | 106,574 |
2016-07-27 | $38.52 | $38.82 | $38.23 | $38.57 | $31.86 | 33,304 |
2016-07-26 | $38.06 | $38.43 | $38.05 | $38.41 | $31.72 | 134,371 |
2016-07-25 | $38.38 | $38.38 | $37.91 | $38.02 | $31.41 | 19,929 |
2016-07-22 | $38.48 | $38.53 | $38.30 | $38.49 | $31.79 | 201,973 |
2016-07-21 | $38.43 | $38.72 | $38.34 | $38.47 | $31.78 | 678,069 |
2016-07-20 | $38.40 | $38.46 | $38.05 | $38.33 | $31.66 | 236,683 |
2016-07-19 | $38.91 | $38.92 | $38.55 | $38.64 | $31.92 | 21,382 |
2016-07-18 | $39.07 | $39.25 | $38.88 | $39.24 | $32.41 | 100,595 |
2016-07-15 | $39.21 | $39.22 | $38.98 | $39.12 | $32.31 | 935,487 |
2016-07-14 | $39.14 | $39.27 | $38.97 | $39.16 | $32.35 | 622,853 |
2016-07-13 | $38.95 | $38.98 | $38.58 | $38.83 | $32.07 | 102,610 |
2016-07-12 | $38.54 | $38.88 | $38.54 | $38.65 | $31.93 | 114,567 |
2016-07-11 | $37.84 | $38.11 | $37.84 | $38.01 | $31.40 | 23,059 |
2016-07-08 | $37.16 | $37.54 | $37.16 | $37.47 | $30.95 | 16,234 |
2016-07-07 | $37.19 | $37.32 | $36.58 | $36.79 | $30.39 | 53,186 |
2016-07-06 | $36.63 | $37.14 | $36.48 | $37.11 | $30.65 | 34,282 |
2016-07-05 | $37.31 | $37.36 | $36.77 | $36.89 | $30.47 | 35,562 |
2016-07-01 | $37.20 | $37.52 | $36.89 | $37.47 | $30.95 | 25,629 |
2016-06-30 | $36.60 | $37.11 | $36.49 | $37.11 | $30.65 | 153,668 |
2016-06-29 | $36.17 | $36.57 | $36.17 | $36.47 | $30.13 | 22,986 |
2016-06-28 | $35.35 | $35.67 | $35.26 | $35.67 | $29.46 | 140,620 |
2016-06-27 | $35.26 | $35.32 | $34.55 | $34.81 | $28.75 | 77,704 |
2016-06-24 | $35.87 | $36.45 | $35.70 | $35.70 | $29.49 | 106,547 |
2016-06-23 | $37.62 | $37.94 | $37.56 | $37.92 | $31.32 | 45,822 |
2016-06-22 | $37.14 | $37.27 | $36.87 | $36.91 | $30.49 | 40,049 |
2016-06-21 | $37.08 | $37.15 | $36.80 | $36.99 | $30.55 | 29,037 |
2016-06-20 | $37.11 | $37.27 | $37.02 | $37.04 | $30.60 | 160,450 |
2016-06-17 | $36.19 | $36.51 | $36.13 | $36.41 | $30.08 | 15,876 |
2016-06-16 | $36.13 | $36.46 | $35.78 | $36.43 | $29.72 | 53,363 |
2016-06-15 | $36.37 | $36.77 | $36.22 | $36.41 | $29.70 | 1,287,349 |
2016-06-14 | $36.52 | $36.58 | $35.96 | $36.23 | $29.55 | 100,116 |
2016-06-13 | $36.77 | $37.18 | $36.69 | $36.73 | $29.96 | 151,583 |
2016-06-10 | $37.29 | $37.48 | $36.94 | $37.05 | $30.22 | 81,187 |
2016-06-09 | $38.05 | $38.05 | $37.78 | $37.93 | $30.94 | 153,369 |
2016-06-08 | $38.53 | $38.83 | $38.47 | $38.48 | $31.39 | 72,448 |
2016-06-07 | $38.09 | $38.30 | $38.08 | $38.17 | $31.14 | 71,945 |
2016-06-06 | $37.52 | $37.94 | $37.52 | $37.90 | $30.92 | 24,527 |
2016-06-03 | $36.98 | $37.20 | $36.84 | $37.16 | $30.31 | 32,497 |
2016-06-02 | $36.13 | $36.51 | $36.10 | $36.46 | $29.74 | 106,829 |
2016-06-01 | $36.35 | $36.48 | $36.09 | $36.47 | $29.75 | 23,534 |
2016-05-31 | $36.80 | $36.97 | $36.44 | $36.51 | $29.78 | 104,450 |
2016-05-27 | $37.00 | $37.00 | $36.73 | $36.81 | $30.03 | 60,079 |
2016-05-26 | $37.44 | $37.49 | $36.96 | $37.04 | $30.21 | 67,633 |
2016-05-25 | $36.45 | $37.07 | $36.45 | $37.03 | $30.21 | 46,466 |
2016-05-24 | $36.30 | $36.50 | $36.26 | $36.33 | $29.64 | 36,838 |
2016-05-23 | $36.01 | $36.38 | $35.94 | $36.21 | $29.54 | 22,371 |
2016-05-20 | $36.20 | $36.37 | $36.06 | $36.20 | $29.53 | 106,209 |
2016-05-19 | $35.74 | $36.09 | $35.51 | $36.07 | $29.42 | 156,546 |
2016-05-18 | $36.66 | $36.84 | $36.04 | $36.12 | $29.46 | 98,449 |
2016-05-17 | $36.77 | $37.10 | $36.63 | $36.83 | $30.04 | 212,162 |
2016-05-16 | $36.40 | $36.84 | $36.40 | $36.78 | $30.00 | 877,088 |
2016-05-13 | $36.28 | $36.41 | $35.88 | $35.97 | $29.34 | 57,169 |
2016-05-12 | $36.81 | $37.09 | $36.30 | $36.48 | $29.76 | 44,461 |
2016-05-11 | $36.45 | $36.73 | $36.28 | $36.53 | $29.80 | 39,364 |
2016-05-10 | $35.76 | $36.42 | $35.76 | $36.39 | $29.68 | 103,565 |
2016-05-09 | $36.42 | $36.42 | $35.65 | $35.71 | $29.13 | 149,922 |
2016-05-06 | $36.54 | $36.92 | $36.44 | $36.82 | $30.04 | 84,200 |
2016-05-05 | $37.04 | $37.18 | $36.46 | $36.65 | $29.90 | 59,791 |
2016-05-04 | $37.12 | $37.24 | $36.62 | $36.70 | $29.94 | 285,110 |
2016-05-03 | $38.23 | $38.23 | $37.44 | $37.49 | $30.58 | 327,833 |
2016-05-02 | $39.06 | $39.06 | $38.56 | $38.81 | $31.66 | 173,743 |
2016-04-29 | $38.70 | $39.01 | $38.46 | $38.77 | $31.63 | 85,632 |
2016-04-28 | $38.39 | $38.85 | $38.31 | $38.42 | $31.34 | 71,338 |
2016-04-27 | $37.95 | $38.45 | $37.95 | $38.38 | $31.31 | 75,922 |
2016-04-26 | $37.84 | $38.01 | $37.68 | $38.00 | $31.00 | 207,874 |
2016-04-25 | $37.95 | $37.95 | $37.44 | $37.59 | $30.66 | 163,819 |
2016-04-22 | $38.07 | $38.29 | $37.91 | $38.09 | $31.07 | 50,063 |
2016-04-21 | $38.43 | $38.59 | $38.00 | $38.05 | $31.04 | 457,594 |
2016-04-20 | $38.23 | $38.66 | $38.09 | $38.30 | $31.24 | 225,510 |
2016-04-19 | $37.32 | $38.09 | $37.32 | $38.03 | $31.02 | 193,808 |
2016-04-18 | $36.39 | $37.00 | $36.25 | $36.92 | $30.12 | 210,121 |
2016-04-15 | $36.62 | $36.62 | $36.27 | $36.49 | $29.77 | 234,357 |
2016-04-14 | $36.83 | $36.83 | $36.53 | $36.60 | $29.86 | 167,634 |
2016-04-13 | $36.87 | $36.87 | $36.60 | $36.75 | $29.98 | 180,078 |
2016-04-12 | $35.52 | $36.16 | $35.46 | $36.05 | $29.41 | 40,113 |
2016-04-11 | $35.18 | $35.41 | $35.10 | $35.19 | $28.71 | 78,447 |
2016-04-08 | $34.52 | $34.84 | $34.52 | $34.74 | $28.34 | 60,734 |
2016-04-07 | $33.99 | $34.16 | $33.72 | $33.86 | $27.62 | 50,956 |
2016-04-06 | $33.82 | $34.33 | $33.73 | $34.33 | $28.00 | 41,570 |
2016-04-05 | $33.82 | $33.98 | $33.70 | $33.87 | $27.63 | 102,450 |
2016-04-04 | $34.72 | $34.75 | $34.25 | $34.26 | $27.95 | 41,303 |
2016-04-01 | $34.22 | $34.74 | $34.20 | $34.70 | $28.31 | 69,551 |
2016-03-31 | $35.15 | $35.30 | $34.88 | $34.97 | $28.53 | 141,954 |
2016-03-30 | $35.41 | $35.62 | $35.13 | $35.23 | $28.74 | 39,415 |
2016-03-29 | $34.17 | $34.97 | $34.14 | $34.92 | $28.49 | 164,759 |
2016-03-28 | $34.60 | $34.82 | $34.45 | $34.74 | $28.34 | 234,904 |
2016-03-24 | $34.13 | $34.60 | $34.00 | $34.60 | $28.22 | 124,271 |
2016-03-23 | $35.29 | $35.29 | $34.52 | $34.52 | $28.16 | 508,760 |
2016-03-22 | $35.50 | $35.67 | $35.40 | $35.54 | $28.99 | 65,918 |
2016-03-21 | $35.90 | $35.90 | $35.61 | $35.74 | $29.15 | 54,928 |
2016-03-18 | $36.24 | $36.24 | $35.80 | $35.92 | $29.30 | 64,085 |
2016-03-17 | $35.61 | $36.14 | $35.49 | $35.94 | $29.31 | 55,795 |
2016-03-16 | $34.27 | $35.07 | $34.10 | $35.06 | $28.60 | 233,470 |
2016-03-15 | $34.18 | $34.28 | $33.97 | $34.27 | $27.95 | 439,557 |
2016-03-14 | $34.79 | $34.94 | $34.49 | $34.83 | $28.41 | 822,590 |
2016-03-11 | $34.63 | $34.95 | $34.63 | $34.87 | $28.44 | 46,447 |
2016-03-10 | $34.19 | $34.38 | $33.82 | $34.18 | $27.88 | 150,018 |
2016-03-09 | $34.09 | $34.44 | $33.88 | $34.28 | $27.96 | 125,017 |
2016-03-08 | $34.79 | $34.79 | $33.95 | $33.95 | $27.69 | 85,941 |
2016-03-07 | $34.50 | $35.30 | $34.50 | $35.20 | $28.71 | 53,562 |
2016-03-04 | $34.17 | $34.97 | $34.17 | $34.57 | $28.20 | 47,636 |
2016-03-03 | $33.43 | $33.96 | $33.32 | $33.89 | $27.64 | 49,881 |
2016-03-02 | $32.79 | $33.28 | $32.66 | $33.27 | $27.14 | 315,498 |
2016-03-01 | $32.33 | $32.69 | $32.10 | $32.63 | $26.62 | 31,310 |
2016-02-29 | $31.99 | $32.38 | $31.84 | $32.02 | $26.12 | 465,504 |
2016-02-26 | $31.96 | $32.06 | $31.65 | $31.73 | $25.88 | 49,305 |
2016-02-25 | $31.58 | $31.71 | $31.24 | $31.69 | $25.85 | 27,673 |
2016-02-24 | $30.97 | $31.49 | $30.76 | $31.41 | $25.62 | 64,838 |
2016-02-23 | $32.02 | $32.02 | $31.53 | $31.61 | $25.79 | 46,287 |
2016-02-22 | $31.99 | $32.30 | $31.74 | $32.29 | $26.34 | 43,311 |
2016-02-19 | $31.27 | $31.46 | $31.20 | $31.41 | $25.62 | 43,943 |
2016-02-18 | $31.91 | $31.91 | $31.56 | $31.69 | $25.85 | 72,028 |
2016-02-17 | $31.28 | $31.81 | $31.28 | $31.79 | $25.93 | 87,426 |
2016-02-16 | $30.85 | $30.86 | $30.44 | $30.82 | $25.14 | 69,305 |
2016-02-12 | $29.75 | $30.30 | $29.64 | $30.30 | $24.72 | 62,681 |
2016-02-11 | $29.29 | $29.44 | $29.02 | $29.38 | $23.97 | 135,558 |
2016-02-10 | $29.85 | $29.92 | $29.52 | $29.58 | $24.13 | 115,675 |
2016-02-09 | $29.84 | $30.00 | $29.50 | $29.80 | $24.31 | 185,126 |
2016-02-08 | $30.25 | $30.54 | $30.20 | $30.50 | $24.88 | 35,488 |
2016-02-05 | $30.73 | $30.84 | $30.48 | $30.68 | $25.03 | 167,161 |
2016-02-04 | $30.26 | $31.03 | $30.26 | $30.79 | $25.11 | 100,452 |
2016-02-03 | $29.15 | $29.81 | $28.78 | $29.81 | $24.32 | 125,367 |
2016-02-02 | $29.17 | $29.17 | $28.63 | $28.77 | $23.47 | 294,334 |
2016-02-01 | $29.65 | $29.94 | $29.50 | $29.87 | $24.37 | 98,110 |
2016-01-29 | $29.37 | $30.06 | $29.37 | $30.03 | $24.50 | 167,482 |
2016-01-28 | $29.61 | $29.61 | $29.03 | $29.42 | $24.00 | 101,467 |
2016-01-27 | $28.83 | $29.49 | $28.66 | $28.97 | $23.63 | 95,319 |
2016-01-26 | $28.48 | $29.01 | $28.44 | $28.91 | $23.58 | 192,730 |
2016-01-25 | $28.77 | $28.78 | $28.10 | $28.10 | $22.92 | 74,224 |
2016-01-22 | $29.03 | $29.15 | $28.59 | $28.84 | $23.53 | 126,023 |
2016-01-21 | $27.72 | $28.32 | $27.40 | $28.20 | $23.00 | 182,711 |
2016-01-20 | $27.57 | $27.78 | $26.82 | $27.58 | $22.50 | 152,560 |
2016-01-19 | $28.89 | $28.90 | $27.99 | $28.25 | $23.04 | 121,903 |
2016-01-15 | $28.46 | $28.55 | $28.08 | $28.42 | $23.18 | 121,481 |
2016-01-14 | $28.78 | $29.43 | $28.56 | $29.25 | $23.86 | 132,895 |
2016-01-13 | $29.20 | $29.36 | $28.45 | $28.54 | $23.28 | 162,383 |
2016-01-12 | $29.32 | $29.32 | $28.55 | $28.89 | $23.57 | 76,286 |
2016-01-11 | $29.76 | $29.76 | $28.85 | $29.11 | $23.75 | 116,175 |
2016-01-08 | $30.00 | $30.00 | $29.46 | $29.51 | $24.07 | 85,352 |
2016-01-07 | $30.02 | $30.31 | $29.83 | $29.95 | $24.43 | 142,854 |
2016-01-06 | $30.94 | $30.99 | $30.62 | $30.76 | $25.09 | 105,834 |
2016-01-05 | $31.76 | $31.76 | $31.43 | $31.68 | $25.84 | 182,141 |
2016-01-04 | $31.82 | $32.03 | $31.31 | $31.72 | $25.87 | 57,167 |
2015-12-31 | $32.19 | $32.27 | $32.01 | $32.10 | $26.18 | 170,696 |
2015-12-30 | $32.53 | $32.55 | $32.24 | $32.26 | $26.32 | 355,409 |
2015-12-29 | $32.73 | $32.88 | $32.55 | $32.74 | $26.71 | 167,911 |
2015-12-28 | $32.68 | $32.84 | $32.40 | $32.53 | $26.54 | 233,954 |
2015-12-24 | $33.07 | $33.67 | $32.83 | $32.84 | $26.79 | 117,498 |
2015-12-23 | $32.37 | $32.94 | $32.37 | $32.94 | $26.87 | 225,092 |
2015-12-22 | $31.45 | $31.86 | $31.40 | $31.73 | $25.88 | 344,696 |
2015-12-21 | $31.44 | $31.62 | $31.07 | $31.30 | $25.53 | 165,943 |
2015-12-18 | $31.13 | $31.41 | $31.06 | $31.06 | $25.34 | 238,593 |
2015-12-17 | $32.49 | $32.49 | $31.75 | $31.75 | $25.39 | 237,586 |
2015-12-16 | $32.32 | $32.71 | $32.14 | $32.66 | $26.11 | 155,416 |
2015-12-15 | $31.98 | $32.31 | $31.96 | $32.14 | $25.70 | 539,144 |
2015-12-14 | $31.88 | $31.88 | $31.43 | $31.68 | $25.33 | 173,429 |
2015-12-11 | $32.27 | $32.30 | $31.95 | $32.02 | $25.60 | 122,001 |
2015-12-10 | $32.87 | $33.16 | $32.85 | $32.88 | $26.29 | 139,031 |
2015-12-09 | $32.62 | $33.18 | $32.50 | $32.70 | $26.15 | 393,779 |
2015-12-08 | $32.46 | $32.69 | $32.21 | $32.40 | $25.91 | 106,947 |
2015-12-07 | $33.60 | $33.60 | $33.03 | $33.15 | $26.51 | 71,077 |
2015-12-04 | $33.77 | $34.10 | $33.72 | $34.03 | $27.21 | 191,341 |
2015-12-03 | $34.31 | $34.40 | $33.80 | $33.96 | $27.15 | 160,069 |
2015-12-02 | $34.56 | $34.68 | $34.11 | $34.20 | $27.35 | 394,745 |
2015-12-01 | $34.59 | $34.77 | $34.59 | $34.77 | $27.80 | 171,824 |
2015-11-30 | $34.36 | $34.58 | $34.27 | $34.54 | $27.62 | 233,614 |
2015-11-27 | $34.27 | $34.33 | $34.25 | $34.29 | $27.42 | 8,663 |
2015-11-25 | $34.54 | $34.68 | $34.33 | $34.52 | $27.60 | 120,028 |
2015-11-24 | $34.19 | $34.74 | $34.16 | $34.71 | $27.75 | 83,341 |
2015-11-23 | $34.32 | $34.47 | $34.20 | $34.23 | $27.37 | 99,221 |
2015-11-20 | $34.92 | $35.05 | $34.43 | $34.43 | $27.53 | 113,036 |
2015-11-19 | $34.82 | $35.00 | $34.76 | $34.83 | $27.85 | 91,890 |
2015-11-18 | $34.30 | $34.81 | $34.30 | $34.79 | $27.82 | 121,680 |
2015-11-17 | $34.36 | $34.46 | $34.13 | $34.15 | $27.31 | 108,225 |
2015-11-16 | $33.70 | $34.38 | $33.70 | $34.31 | $27.43 | 97,509 |
2015-11-13 | $33.82 | $33.94 | $33.54 | $33.73 | $26.97 | 284,889 |
2015-11-12 | $34.09 | $34.17 | $33.75 | $33.75 | $26.99 | 1,166,369 |
2015-11-11 | $35.12 | $35.12 | $34.60 | $34.70 | $27.75 | 56,883 |
2015-11-10 | $35.00 | $35.01 | $34.80 | $34.96 | $27.95 | 130,283 |
2015-11-09 | $35.40 | $35.49 | $35.00 | $35.18 | $28.13 | 94,416 |
2015-11-06 | $35.61 | $35.61 | $35.20 | $35.55 | $28.42 | 164,343 |
2015-11-05 | $36.38 | $36.38 | $35.92 | $36.07 | $28.84 | 79,754 |
2015-11-04 | $36.97 | $36.97 | $36.38 | $36.55 | $29.22 | 79,613 |
2015-11-03 | $36.26 | $36.97 | $36.26 | $36.81 | $29.43 | 97,113 |
2015-11-02 | $35.63 | $36.32 | $35.63 | $36.22 | $28.96 | 87,248 |
2015-10-30 | $35.72 | $36.05 | $35.68 | $35.78 | $28.61 | 303,305 |
2015-10-29 | $35.67 | $35.98 | $35.62 | $35.70 | $28.54 | 141,077 |
2015-10-28 | $35.72 | $36.45 | $35.72 | $36.17 | $28.92 | 95,107 |
2015-10-27 | $35.88 | $35.95 | $35.56 | $35.70 | $28.54 | 425,446 |
2015-10-26 | $36.84 | $36.84 | $36.39 | $36.42 | $29.12 | 500,503 |
2015-10-23 | $36.89 | $36.95 | $36.67 | $36.86 | $29.47 | 50,181 |
2015-10-22 | $36.22 | $36.87 | $36.22 | $36.80 | $29.42 | 51,820 |
2015-10-21 | $36.45 | $36.45 | $36.07 | $36.13 | $28.89 | 62,535 |
2015-10-20 | $36.03 | $36.33 | $36.01 | $36.20 | $28.94 | 556,105 |
2015-10-19 | $36.51 | $36.51 | $36.09 | $36.18 | $28.93 | 98,763 |
2015-10-16 | $37.02 | $37.02 | $36.65 | $36.80 | $29.42 | 66,955 |
2015-10-15 | $36.74 | $37.06 | $36.52 | $37.01 | $29.59 | 92,778 |
2015-10-14 | $36.27 | $36.65 | $36.27 | $36.56 | $29.23 | 31,689 |
2015-10-13 | $36.10 | $36.50 | $35.90 | $36.11 | $28.87 | 132,391 |
2015-10-12 | $37.10 | $37.10 | $36.63 | $36.72 | $29.36 | 83,151 |
2015-10-09 | $37.24 | $37.41 | $37.00 | $37.15 | $29.70 | 110,338 |
2015-10-08 | $36.26 | $36.87 | $36.15 | $36.80 | $29.42 | 167,666 |
2015-10-07 | $36.18 | $36.50 | $35.86 | $36.29 | $29.02 | 71,968 |
2015-10-06 | $34.78 | $35.41 | $34.78 | $35.33 | $28.25 | 277,102 |
2015-10-05 | $34.03 | $34.68 | $34.02 | $34.67 | $27.72 | 159,291 |
2015-10-02 | $32.50 | $33.64 | $32.50 | $33.63 | $26.89 | 371,804 |
2015-10-01 | $32.82 | $33.08 | $32.37 | $32.62 | $26.08 | 2,090,073 |
2015-09-30 | $32.41 | $32.62 | $32.28 | $32.47 | $25.96 | 2,678,127 |
2015-09-29 | $31.93 | $32.16 | $31.89 | $32.01 | $25.59 | 194,395 |
2015-09-28 | $32.51 | $32.51 | $31.74 | $31.86 | $25.47 | 148,277 |
2015-09-25 | $33.24 | $33.27 | $32.82 | $32.90 | $26.31 | 145,376 |
2015-09-24 | $32.72 | $33.12 | $32.46 | $32.99 | $26.38 | 353,316 |
2015-09-23 | $33.63 | $33.63 | $33.03 | $33.07 | $26.44 | 553,134 |
2015-09-22 | $33.72 | $33.75 | $33.37 | $33.62 | $26.88 | 54,465 |
2015-09-21 | $34.81 | $34.82 | $34.51 | $34.60 | $27.67 | 39,104 |
2015-09-18 | $35.31 | $35.31 | $34.79 | $34.80 | $27.83 | 157,969 |
2015-09-17 | $35.83 | $36.39 | $35.70 | $35.81 | $28.63 | 55,335 |
2015-09-16 | $35.37 | $35.93 | $35.36 | $35.90 | $28.70 | 111,500 |
2015-09-15 | $34.82 | $35.22 | $34.82 | $35.19 | $28.14 | 57,284 |
2015-09-14 | $35.06 | $35.06 | $34.69 | $34.94 | $27.94 | 49,313 |
2015-09-11 | $35.28 | $35.29 | $34.98 | $35.29 | $28.22 | 60,542 |
2015-09-10 | $35.15 | $35.53 | $35.05 | $35.35 | $28.27 | 826,625 |
2015-09-09 | $35.89 | $36.05 | $35.09 | $35.10 | $28.07 | 208,824 |
2015-09-08 | $35.34 | $35.49 | $35.10 | $35.47 | $28.36 | 66,100 |
SPDR S&P Global Natural Resources ETF (GNR) News Headlines
Recent SPDR S&P Global Natural Resources ETF (GNR) News
Similar Companies to SPDR S&P Global Natural Resources ETF (GNR) 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 | -- | -- | -- |