JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.49 ($-0.03) -0.06%
JPMorgan Diversified Return Emerging Markets Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return Emerging Markets Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.45 |
Previous Close | $53.49 |
High | $53.59 |
Low | $53.44 |
Adjusted Open | $53.45 |
Previous Adjusted Close | $53.49 |
Adjusted High | $53.59 |
Adjusted Low | $53.44 |
About JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor Emerging Markets Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of equity securities from emerging markets selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the FTSE Emerging Index, a larger FTSE index, which is comprised of large- and mid-cap equity securities from advanced and secondary emerging markets. Through diversification, the Underlying Index is designed to more evenly distribute risk to minimize risk concentrations in regions and super-sectors. In the Underlying Index, weightings to regions and super-sectors are adjusted based on their historical volatility to diversify their contribution to the overall risk of the portfolio. The Underlying Index is diversified across certain countries in the following regions: Latin America, Europe/Middle East/Africa, China/India/Pakistan, North Asia and Southeast Asia, and across the following super-sectors: commodities, financials, consumer, defensives and industrials. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Fund’s securities are large-and mid-cap equity securities of companies from emerging markets, including common stock, depositary receipts, preferred stock and real estate investment trusts (REITs). For purposes of investing at least 80% of its Assets in securities included in the Underlying Index, the Fund may invest in depositary receipts representing securities included in the Underlying Index. As of January 31, 2019, the market capitalizations of the companies in the Underlying Index ranged from $292.78 million to $215.48 billion. UNDERLYING INDEX CHARACTERISTICS Valuation — Targets equity securities with attractive prices relative to their fundamental characteristicsMomentum — Targets equity securities which have high recent risk-adjusted returns Quality — Targets companies that exhibit financial stability based on high return on equity and low volatility of price returns The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when a Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index, particularly in emerging markets where it is otherwise difficult to gain access. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
Historical Stock Data for JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $53.45 | $53.59 | $53.44 | $53.49 | $53.49 | 10,052 |
2025-04-28 | $53.46 | $53.57 | $53.31 | $53.52 | $53.52 | 16,962 |
2025-04-25 | $53.17 | $53.31 | $53.08 | $53.26 | $53.26 | 17,986 |
2025-04-24 | $53.01 | $53.52 | $53.01 | $53.47 | $53.47 | 15,406 |
2025-04-23 | $52.81 | $53.11 | $52.68 | $52.78 | $52.78 | 15,426 |
2025-04-22 | $52.17 | $52.79 | $52.17 | $52.49 | $52.49 | 13,675 |
2025-04-21 | $52.03 | $52.10 | $51.72 | $51.93 | $51.93 | 31,922 |
2025-04-17 | $51.86 | $52.11 | $51.79 | $51.92 | $51.92 | 9,746 |
2025-04-16 | $51.79 | $51.85 | $51.41 | $51.58 | $51.58 | 29,648 |
2025-04-15 | $51.94 | $51.96 | $51.70 | $51.72 | $51.72 | 10,142 |
2025-04-14 | $51.39 | $51.83 | $51.39 | $51.73 | $51.73 | 19,910 |
2025-04-11 | $50.57 | $51.32 | $50.57 | $51.19 | $51.19 | 31,714 |
2025-04-10 | $50.44 | $50.70 | $49.87 | $50.33 | $50.33 | 72,686 |
2025-04-09 | $48.32 | $50.96 | $48.32 | $50.85 | $50.85 | 40,518 |
2025-04-08 | $49.53 | $49.66 | $48.15 | $48.41 | $48.41 | 63,332 |
2025-04-07 | $47.92 | $49.48 | $47.92 | $48.64 | $48.64 | 190,502 |
2025-04-04 | $51.17 | $51.17 | $49.96 | $50.18 | $50.18 | 24,419 |
2025-04-03 | $52.44 | $52.71 | $52.40 | $52.40 | $52.40 | 13,802 |
2025-04-02 | $52.85 | $53.01 | $52.85 | $52.94 | $52.94 | 7,473 |
2025-04-01 | $52.68 | $53.03 | $52.64 | $52.98 | $52.98 | 12,961 |
2025-03-31 | $52.47 | $52.75 | $52.39 | $52.72 | $52.72 | 14,546 |
2025-03-28 | $53.07 | $53.14 | $52.70 | $52.82 | $52.82 | 14,720 |
2025-03-27 | $53.13 | $53.30 | $53.11 | $53.23 | $53.23 | 8,916 |
2025-03-26 | $53.34 | $53.35 | $53.04 | $53.08 | $53.08 | 23,361 |
2025-03-25 | $53.40 | $53.49 | $53.29 | $53.30 | $53.30 | 12,769 |
2025-03-24 | $53.40 | $53.50 | $53.21 | $53.28 | $53.05 | 20,820 |
2025-03-21 | $53.10 | $53.20 | $53.02 | $53.11 | $53.11 | 27,297 |
2025-03-20 | $53.32 | $53.62 | $53.32 | $53.49 | $53.49 | 13,376 |
2025-03-19 | $53.55 | $53.74 | $53.44 | $53.65 | $53.65 | 34,652 |
2025-03-18 | $53.93 | $54.03 | $53.75 | $53.92 | $53.92 | 25,668 |
2025-03-17 | $53.39 | $54.11 | $53.39 | $54.04 | $54.04 | 18,444 |
2025-03-14 | $53.11 | $53.51 | $53.11 | $53.46 | $53.46 | 14,785 |
2025-03-13 | $52.63 | $52.76 | $52.52 | $52.70 | $52.70 | 8,775 |
2025-03-12 | $52.34 | $52.61 | $52.34 | $52.60 | $52.60 | 34,488 |
2025-03-11 | $52.37 | $52.48 | $52.11 | $52.35 | $52.35 | 13,535 |
2025-03-10 | $52.61 | $52.61 | $52.02 | $52.14 | $52.14 | 12,513 |
2025-03-07 | $52.79 | $53.04 | $52.67 | $52.97 | $52.97 | 15,824 |
2025-03-06 | $52.86 | $53.11 | $52.77 | $52.81 | $52.81 | 15,514 |
2025-03-05 | $52.35 | $52.97 | $52.35 | $52.94 | $52.94 | 44,935 |
2025-03-04 | $51.64 | $51.94 | $51.36 | $51.82 | $51.82 | 17,332 |
2025-03-03 | $52.01 | $52.22 | $51.54 | $51.67 | $51.67 | 13,193 |
2025-02-28 | $51.61 | $51.76 | $51.37 | $51.54 | $51.54 | 26,960 |
2025-02-27 | $52.26 | $52.29 | $52.01 | $52.01 | $52.01 | 12,450 |
2025-02-26 | $52.53 | $52.69 | $52.42 | $52.56 | $52.56 | 10,997 |
2025-02-25 | $52.59 | $52.60 | $52.37 | $52.52 | $52.52 | 13,133 |
2025-02-24 | $52.88 | $52.91 | $52.64 | $52.64 | $52.64 | 11,566 |
2025-02-21 | $53.28 | $53.31 | $52.88 | $52.90 | $52.90 | 16,447 |
2025-02-20 | $53.42 | $53.50 | $53.29 | $53.48 | $53.48 | 9,459 |
2025-02-19 | $53.15 | $53.22 | $53.02 | $53.07 | $53.07 | 14,996 |
2025-02-18 | $53.45 | $53.59 | $53.38 | $53.49 | $53.49 | 10,930 |
2025-02-14 | $53.35 | $53.51 | $53.31 | $53.41 | $53.41 | 21,115 |
2025-02-13 | $52.52 | $53.14 | $52.52 | $53.11 | $53.11 | 15,882 |
2025-02-12 | $52.58 | $52.88 | $52.58 | $52.76 | $52.76 | 60,231 |
2025-02-11 | $52.73 | $52.87 | $52.72 | $52.79 | $52.79 | 37,695 |
2025-02-10 | $52.66 | $52.80 | $52.66 | $52.74 | $52.74 | 10,974 |
2025-02-07 | $52.86 | $52.97 | $52.53 | $52.56 | $52.56 | 13,511 |
2025-02-06 | $52.52 | $52.81 | $52.52 | $52.81 | $52.81 | 20,408 |
2025-02-05 | $52.38 | $52.70 | $52.38 | $52.62 | $52.62 | 11,067 |
2025-02-04 | $52.61 | $52.89 | $52.61 | $52.75 | $52.75 | 29,905 |
2025-02-03 | $51.89 | $52.55 | $51.89 | $52.47 | $52.47 | 14,551 |
2025-01-31 | $52.79 | $53.01 | $52.50 | $52.56 | $52.56 | 17,452 |
2025-01-30 | $52.82 | $53.06 | $52.73 | $52.82 | $52.82 | 16,563 |
2025-01-29 | $52.46 | $52.62 | $52.31 | $52.48 | $52.48 | 63,959 |
2025-01-28 | $52.31 | $52.44 | $52.22 | $52.38 | $52.38 | 10,083 |
2025-01-27 | $52.12 | $52.38 | $52.12 | $52.31 | $52.31 | 38,319 |
2025-01-24 | $52.70 | $52.81 | $52.58 | $52.65 | $52.65 | 10,154 |
2025-01-23 | $52.22 | $52.49 | $52.22 | $52.47 | $52.47 | 33,678 |
2025-01-22 | $52.27 | $52.39 | $52.17 | $52.26 | $52.26 | 23,787 |
2025-01-21 | $51.93 | $52.15 | $51.88 | $52.12 | $52.12 | 23,634 |
2025-01-17 | $51.63 | $51.91 | $51.63 | $51.68 | $51.68 | 27,397 |
2025-01-16 | $51.58 | $51.60 | $51.38 | $51.44 | $51.44 | 34,742 |
2025-01-15 | $51.55 | $51.74 | $51.47 | $51.70 | $51.70 | 27,190 |
2025-01-14 | $51.06 | $51.29 | $51.03 | $51.18 | $51.18 | 41,679 |
2025-01-13 | $50.60 | $50.81 | $50.60 | $50.81 | $50.81 | 63,242 |
2025-01-10 | $51.05 | $51.05 | $50.87 | $50.89 | $50.89 | 31,761 |
2025-01-08 | $51.64 | $51.66 | $51.50 | $51.57 | $51.57 | 20,396 |
2025-01-07 | $52.10 | $52.13 | $51.81 | $51.81 | $51.81 | 16,092 |
2025-01-06 | $53.14 | $53.14 | $51.90 | $51.92 | $51.92 | 24,137 |
2025-01-03 | $52.02 | $52.02 | $51.71 | $51.74 | $51.74 | 25,243 |
2025-01-02 | $51.83 | $51.96 | $51.73 | $51.77 | $51.77 | 25,650 |
2024-12-31 | $51.83 | $51.96 | $51.68 | $51.88 | $51.88 | 32,061 |
2024-12-30 | $52.11 | $52.11 | $51.92 | $52.01 | $52.01 | 37,874 |
2024-12-27 | $52.21 | $52.43 | $52.21 | $52.29 | $52.29 | 77,882 |
2024-12-26 | $52.47 | $52.48 | $52.24 | $52.31 | $52.31 | 30,231 |
2024-12-24 | $52.32 | $52.40 | $52.20 | $52.35 | $52.35 | 6,786 |
2024-12-23 | $53.08 | $53.17 | $52.91 | $53.14 | $52.13 | 19,227 |
2024-12-20 | $52.96 | $53.42 | $52.89 | $53.20 | $52.19 | 16,302 |
2024-12-19 | $53.42 | $53.45 | $53.04 | $53.07 | $52.06 | 101,470 |
2024-12-18 | $53.98 | $54.05 | $52.94 | $53.02 | $52.01 | 25,022 |
2024-12-17 | $54.03 | $54.25 | $53.96 | $54.19 | $54.19 | 23,907 |
2024-12-16 | $54.52 | $54.60 | $54.38 | $54.38 | $54.38 | 31,826 |
2024-12-13 | $54.50 | $54.51 | $54.39 | $54.45 | $54.45 | 9,283 |
2024-12-12 | $54.63 | $54.68 | $54.38 | $54.41 | $54.41 | 10,204 |
2024-12-11 | $54.77 | $54.94 | $54.60 | $54.84 | $54.84 | 18,385 |
2024-12-10 | $54.94 | $54.94 | $54.55 | $54.61 | $54.61 | 39,810 |
2024-12-09 | $55.22 | $55.58 | $55.22 | $55.29 | $55.29 | 81,688 |
2024-12-06 | $54.43 | $54.43 | $54.13 | $54.16 | $54.16 | 16,676 |
2024-12-05 | $54.14 | $54.29 | $54.14 | $54.21 | $54.21 | 15,737 |
2024-12-04 | $53.79 | $53.89 | $53.73 | $53.73 | $53.73 | 14,247 |
2024-12-03 | $53.62 | $53.70 | $53.44 | $53.55 | $53.55 | 191,348 |
2024-12-02 | $53.44 | $53.47 | $53.16 | $53.31 | $53.31 | 38,711 |
2024-11-29 | $52.92 | $53.40 | $52.92 | $53.37 | $53.37 | 4,549 |
2024-11-27 | $53.56 | $53.59 | $53.17 | $53.26 | $53.26 | 17,829 |
2024-11-26 | $53.34 | $53.34 | $53.17 | $53.24 | $53.24 | 15,957 |
2024-11-25 | $53.51 | $53.51 | $53.29 | $53.40 | $53.40 | 12,301 |
2024-11-22 | $53.29 | $53.42 | $53.21 | $53.42 | $53.42 | 18,580 |
2024-11-21 | $53.53 | $53.55 | $53.33 | $53.46 | $53.46 | 15,230 |
2024-11-20 | $53.40 | $53.46 | $53.26 | $53.43 | $53.43 | 9,342 |
2024-11-19 | $53.46 | $53.65 | $53.43 | $53.59 | $53.59 | 14,482 |
2024-11-18 | $53.59 | $53.71 | $53.56 | $53.63 | $53.63 | 25,343 |
2024-11-15 | $53.34 | $53.46 | $53.03 | $53.27 | $53.27 | 13,671 |
2024-11-14 | $53.38 | $53.50 | $53.22 | $53.22 | $53.22 | 17,187 |
2024-11-13 | $53.71 | $53.71 | $53.43 | $53.50 | $53.50 | 19,548 |
2024-11-12 | $53.65 | $53.65 | $53.40 | $53.54 | $53.54 | 7,930 |
2024-11-11 | $54.09 | $54.09 | $53.89 | $53.98 | $53.98 | 15,526 |
2024-11-08 | $54.55 | $54.55 | $53.87 | $54.26 | $54.26 | 23,581 |
2024-11-07 | $55.16 | $55.32 | $55.03 | $55.23 | $55.23 | 16,752 |
2024-11-06 | $54.07 | $54.56 | $54.04 | $54.44 | $54.44 | 9,794 |
2024-11-05 | $54.60 | $54.75 | $54.48 | $54.73 | $54.73 | 15,026 |
2024-11-04 | $54.28 | $54.44 | $54.10 | $54.15 | $54.15 | 11,452 |
2024-11-01 | $54.33 | $54.33 | $53.80 | $53.81 | $53.81 | 13,173 |
2024-10-31 | $54.52 | $54.52 | $53.75 | $53.87 | $53.87 | 10,080 |
2024-10-30 | $54.05 | $54.17 | $54.01 | $54.08 | $54.08 | 8,449 |
2024-10-29 | $54.62 | $54.62 | $54.39 | $54.39 | $54.39 | 10,386 |
2024-10-28 | $54.73 | $54.85 | $54.66 | $54.75 | $54.75 | 10,264 |
2024-10-25 | $54.70 | $54.70 | $54.34 | $54.37 | $54.37 | 9,874 |
2024-10-24 | $54.54 | $54.63 | $54.40 | $54.63 | $54.63 | 9,925 |
2024-10-23 | $54.51 | $54.63 | $54.36 | $54.54 | $54.54 | 7,122 |
2024-10-22 | $54.93 | $55.07 | $54.93 | $55.04 | $55.04 | 8,580 |
2024-10-21 | $54.96 | $55.00 | $54.73 | $54.90 | $54.90 | 13,192 |
2024-10-18 | $56.02 | $56.02 | $55.29 | $55.33 | $55.33 | 34,762 |
2024-10-17 | $54.91 | $54.99 | $54.75 | $54.90 | $54.90 | 13,910 |
2024-10-16 | $55.09 | $55.36 | $55.09 | $55.24 | $55.24 | 13,035 |
2024-10-15 | $55.21 | $55.21 | $54.78 | $54.81 | $54.81 | 8,881 |
2024-10-14 | $55.30 | $55.60 | $55.30 | $55.55 | $55.55 | 5,642 |
2024-10-11 | $55.35 | $55.76 | $55.35 | $55.72 | $55.72 | 4,587 |
2024-10-10 | $55.40 | $55.63 | $55.34 | $55.59 | $55.59 | 10,541 |
2024-10-09 | $54.87 | $55.51 | $54.87 | $55.41 | $55.41 | 16,008 |
2024-10-08 | $56.15 | $56.18 | $55.74 | $55.99 | $55.99 | 7,898 |
2024-10-07 | $57.64 | $57.88 | $57.45 | $57.84 | $57.84 | 8,308 |
2024-10-04 | $56.54 | $57.24 | $56.54 | $57.21 | $57.21 | 35,596 |
2024-10-03 | $56.30 | $56.44 | $56.15 | $56.38 | $56.38 | 24,516 |
2024-10-02 | $57.27 | $57.27 | $56.86 | $57.02 | $57.02 | 28,438 |
2024-10-01 | $56.66 | $56.66 | $56.26 | $56.51 | $56.51 | 9,743 |
2024-09-30 | $56.92 | $56.94 | $56.49 | $56.63 | $56.63 | 26,496 |
2024-09-27 | $56.83 | $57.09 | $56.83 | $56.94 | $56.94 | 10,914 |
2024-09-26 | $57.01 | $57.25 | $56.70 | $56.96 | $56.96 | 57,925 |
2024-09-25 | $56.10 | $56.10 | $55.58 | $55.58 | $55.58 | 100,344 |
2024-09-24 | $55.91 | $56.21 | $55.78 | $56.15 | $56.15 | 17,100 |
2024-09-23 | $55.24 | $55.48 | $55.24 | $55.38 | $54.62 | 7,177 |
2024-09-20 | $55.31 | $55.31 | $54.95 | $54.95 | $54.19 | 16,318 |
2024-09-19 | $55.10 | $55.24 | $54.92 | $55.15 | $54.40 | 16,270 |
2024-09-18 | $54.56 | $54.80 | $54.40 | $54.40 | $53.66 | 26,310 |
2024-09-17 | $54.60 | $54.76 | $54.46 | $54.57 | $53.82 | 14,397 |
2024-09-16 | $54.53 | $54.53 | $54.32 | $54.46 | $53.71 | 7,725 |
2024-09-13 | $54.24 | $54.46 | $54.24 | $54.36 | $53.61 | 10,838 |
2024-09-12 | $53.44 | $53.93 | $53.44 | $53.87 | $53.13 | 25,940 |
2024-09-11 | $53.40 | $53.53 | $53.21 | $53.52 | $52.79 | 17,062 |
2024-09-10 | $53.77 | $53.77 | $53.49 | $53.66 | $52.92 | 19,047 |
2024-09-09 | $53.89 | $53.98 | $53.76 | $53.83 | $53.09 | 14,580 |
2024-09-06 | $54.46 | $54.50 | $53.80 | $53.83 | $53.09 | 13,420 |
2024-09-05 | $54.51 | $54.59 | $54.45 | $54.50 | $53.75 | 15,203 |
2024-09-04 | $54.08 | $54.51 | $54.08 | $54.29 | $53.54 | 11,188 |
2024-09-03 | $54.57 | $54.57 | $54.10 | $54.16 | $53.41 | 15,042 |
2024-08-30 | $54.73 | $54.83 | $54.57 | $54.76 | $54.01 | 10,868 |
2024-08-29 | $54.77 | $54.93 | $54.71 | $54.71 | $53.96 | 15,618 |
2024-08-28 | $54.91 | $55.02 | $54.70 | $54.83 | $54.08 | 14,374 |
2024-08-27 | $55.12 | $55.17 | $54.91 | $55.07 | $54.31 | 230,229 |
2024-08-26 | $55.14 | $55.42 | $55.12 | $55.12 | $55.12 | 10,953 |
2024-08-23 | $54.97 | $55.42 | $54.97 | $55.39 | $55.39 | 10,597 |
2024-08-22 | $55.68 | $55.68 | $54.70 | $54.70 | $54.70 | 15,374 |
2024-08-21 | $55.31 | $55.43 | $55.24 | $55.35 | $55.35 | 12,478 |
2024-08-20 | $55.37 | $55.39 | $55.24 | $55.31 | $55.31 | 18,906 |
2024-08-19 | $55.37 | $55.84 | $55.37 | $55.76 | $55.76 | 18,861 |
2024-08-16 | $55.05 | $55.14 | $54.88 | $55.08 | $55.08 | 11,562 |
2024-08-15 | $54.70 | $54.94 | $54.63 | $54.83 | $54.83 | 13,200 |
2024-08-14 | $54.48 | $54.51 | $54.31 | $54.42 | $54.42 | 17,732 |
2024-08-13 | $54.00 | $54.50 | $54.00 | $54.45 | $54.45 | 12,297 |
2024-08-12 | $53.95 | $54.04 | $53.79 | $53.81 | $53.81 | 13,632 |
2024-08-09 | $53.64 | $53.88 | $53.64 | $53.80 | $53.80 | 12,883 |
2024-08-08 | $53.35 | $53.78 | $53.31 | $53.68 | $53.68 | 15,493 |
2024-08-07 | $53.38 | $53.38 | $52.85 | $52.86 | $52.86 | 30,322 |
2024-08-06 | $52.40 | $52.83 | $52.37 | $52.51 | $52.51 | 19,227 |
2024-08-05 | $52.14 | $52.43 | $51.78 | $52.23 | $52.23 | 25,708 |
2024-08-02 | $53.98 | $53.98 | $53.57 | $53.82 | $53.82 | 36,643 |
2024-08-01 | $54.86 | $54.94 | $54.19 | $54.29 | $54.29 | 19,819 |
2024-07-31 | $54.81 | $55.00 | $54.75 | $54.85 | $54.85 | 9,443 |
2024-07-30 | $54.26 | $54.26 | $54.13 | $54.25 | $54.25 | 18,916 |
2024-07-29 | $54.51 | $54.51 | $54.17 | $54.34 | $54.34 | 16,577 |
2024-07-26 | $54.53 | $54.71 | $54.49 | $54.60 | $54.60 | 14,156 |
2024-07-25 | $54.31 | $54.40 | $54.14 | $54.15 | $54.15 | 26,155 |
2024-07-24 | $54.58 | $54.73 | $54.31 | $54.32 | $54.32 | 18,887 |
2024-07-23 | $55.03 | $55.03 | $54.59 | $54.65 | $54.65 | 27,069 |
2024-07-22 | $55.15 | $55.26 | $55.05 | $55.16 | $55.16 | 16,745 |
2024-07-19 | $55.00 | $55.09 | $54.82 | $54.82 | $54.82 | 6,987 |
2024-07-18 | $55.56 | $55.56 | $55.09 | $55.18 | $55.18 | 8,379 |
2024-07-17 | $55.60 | $55.60 | $55.42 | $55.48 | $55.48 | 15,423 |
2024-07-16 | $55.76 | $56.02 | $55.74 | $55.97 | $55.97 | 82,667 |
2024-07-15 | $55.79 | $55.85 | $55.63 | $55.67 | $55.67 | 33,791 |
2024-07-12 | $55.82 | $56.03 | $55.79 | $55.90 | $55.90 | 21,016 |
2024-07-11 | $55.76 | $55.79 | $55.60 | $55.65 | $55.65 | 16,885 |
2024-07-10 | $55.25 | $55.34 | $55.19 | $55.32 | $55.32 | 18,544 |
2024-07-09 | $55.03 | $55.26 | $55.03 | $55.23 | $55.23 | 18,508 |
2024-07-08 | $55.02 | $55.13 | $55.02 | $55.07 | $55.07 | 9,355 |
2024-07-05 | $55.13 | $55.13 | $54.87 | $55.10 | $55.10 | 9,953 |
2024-07-03 | $54.57 | $54.97 | $54.50 | $54.97 | $54.97 | 9,867 |
2024-07-02 | $54.22 | $54.34 | $54.16 | $54.32 | $54.32 | 12,196 |
2024-07-01 | $54.29 | $54.36 | $54.11 | $54.16 | $54.16 | 16,687 |
2024-06-28 | $54.42 | $54.42 | $54.03 | $54.08 | $54.08 | 78,467 |
2024-06-27 | $53.97 | $54.04 | $53.86 | $54.00 | $54.00 | 31,209 |
2024-06-26 | $53.66 | $53.84 | $53.62 | $53.77 | $53.77 | 53,216 |
2024-06-25 | $54.11 | $54.11 | $53.82 | $53.96 | $53.96 | 37,735 |
2024-06-24 | $55.05 | $55.27 | $54.93 | $54.93 | $54.16 | 64,514 |
2024-06-21 | $55.19 | $55.19 | $54.87 | $54.95 | $54.17 | 50,611 |
2024-06-20 | $55.23 | $55.31 | $54.94 | $55.13 | $54.35 | 18,156 |
2024-06-18 | $54.95 | $55.35 | $54.95 | $55.22 | $54.45 | 15,998 |
2024-06-17 | $54.64 | $54.77 | $54.47 | $54.71 | $53.94 | 16,526 |
2024-06-14 | $54.65 | $54.74 | $54.50 | $54.71 | $53.94 | 12,316 |
2024-06-13 | $54.91 | $54.91 | $54.64 | $54.73 | $53.96 | 10,766 |
2024-06-12 | $55.01 | $55.12 | $54.76 | $54.77 | $53.99 | 14,501 |
2024-06-11 | $54.72 | $54.72 | $54.55 | $54.64 | $53.87 | 8,464 |
2024-06-10 | $54.89 | $55.03 | $54.89 | $54.97 | $54.20 | 25,417 |
2024-06-07 | $55.31 | $55.31 | $54.86 | $54.86 | $54.09 | 8,279 |
2024-06-06 | $55.42 | $55.57 | $55.37 | $55.40 | $54.62 | 15,115 |
2024-06-05 | $54.93 | $55.27 | $54.93 | $55.17 | $54.39 | 20,921 |
2024-06-04 | $54.72 | $54.89 | $54.62 | $54.80 | $54.03 | 8,531 |
2024-06-03 | $55.64 | $55.64 | $55.22 | $55.31 | $54.53 | 12,216 |
2024-05-31 | $55.35 | $55.35 | $54.95 | $55.24 | $55.24 | 18,401 |
2024-05-30 | $55.40 | $55.56 | $55.33 | $55.43 | $55.43 | 10,174 |
2024-05-29 | $55.75 | $55.80 | $55.56 | $55.66 | $55.66 | 19,054 |
2024-05-28 | $56.07 | $56.52 | $55.99 | $56.26 | $56.26 | 485,712 |
2024-05-24 | $56.27 | $56.30 | $55.99 | $56.03 | $56.03 | 27,069 |
2024-05-23 | $56.62 | $56.62 | $56.01 | $56.06 | $56.06 | 4,123 |
2024-05-22 | $56.74 | $56.74 | $56.49 | $56.58 | $56.58 | 10,123 |
2024-05-21 | $56.82 | $56.92 | $56.69 | $56.80 | $56.80 | 17,303 |
2024-05-20 | $56.96 | $56.99 | $56.74 | $56.86 | $56.86 | 140,484 |
2024-05-17 | $56.98 | $57.22 | $56.84 | $56.92 | $56.92 | 175,792 |
2024-05-16 | $56.78 | $56.88 | $56.63 | $56.71 | $56.71 | 13,019 |
2024-05-15 | $56.33 | $56.71 | $56.28 | $56.62 | $56.62 | 21,843 |
2024-05-14 | $56.21 | $56.26 | $56.14 | $56.21 | $56.21 | 24,259 |
2024-05-13 | $56.09 | $56.36 | $56.08 | $56.14 | $56.14 | 55,386 |
2024-05-10 | $56.16 | $56.21 | $55.94 | $56.07 | $56.07 | 24,905 |
2024-05-09 | $55.52 | $55.83 | $55.49 | $55.82 | $55.82 | 9,392 |
2024-05-08 | $55.28 | $55.59 | $55.28 | $55.57 | $55.57 | 29,706 |
2024-05-07 | $55.44 | $55.65 | $55.44 | $55.53 | $55.53 | 22,715 |
2024-05-06 | $55.57 | $55.75 | $55.55 | $55.69 | $55.69 | 43,098 |
2024-05-03 | $55.59 | $55.60 | $55.29 | $55.59 | $55.59 | 205,844 |
2024-05-02 | $54.80 | $55.23 | $54.80 | $55.10 | $55.10 | 355,215 |
2024-05-01 | $54.34 | $54.76 | $54.31 | $54.35 | $54.35 | 12,510 |
2024-04-30 | $54.53 | $54.69 | $54.29 | $54.29 | $54.29 | 18,863 |
2024-04-29 | $54.50 | $54.84 | $54.50 | $54.84 | $54.84 | 7,900 |
2024-04-26 | $54.15 | $54.31 | $54.11 | $54.20 | $54.20 | 21,357 |
2024-04-25 | $53.42 | $53.89 | $53.42 | $53.89 | $53.89 | 6,402 |
2024-04-24 | $53.79 | $53.79 | $53.48 | $53.59 | $53.59 | 14,466 |
2024-04-23 | $53.40 | $53.80 | $53.40 | $53.71 | $53.71 | 9,000 |
2024-04-22 | $53.44 | $53.74 | $53.37 | $53.74 | $53.74 | 37,588 |
2024-04-19 | $53.45 | $53.58 | $53.38 | $53.58 | $53.58 | 20,000 |
2024-04-18 | $53.37 | $53.55 | $53.27 | $53.34 | $53.34 | 16,792 |
2024-04-17 | $53.38 | $53.44 | $53.12 | $53.19 | $53.19 | 16,972 |
2024-04-16 | $53.09 | $53.22 | $53.02 | $53.03 | $53.03 | 14,100 |
2024-04-15 | $54.25 | $54.25 | $53.70 | $53.81 | $53.81 | 14,443 |
2024-04-12 | $54.16 | $54.16 | $53.65 | $53.78 | $53.78 | 8,313 |
2024-04-11 | $54.58 | $54.64 | $54.39 | $54.50 | $54.50 | 23,094 |
2024-04-10 | $54.31 | $54.45 | $54.15 | $54.23 | $54.23 | 22,916 |
2024-04-09 | $54.93 | $54.98 | $54.78 | $54.90 | $54.90 | 17,148 |
2024-04-08 | $54.52 | $54.63 | $54.52 | $54.62 | $54.62 | 16,921 |
2024-04-05 | $53.97 | $54.21 | $53.94 | $54.17 | $54.17 | 8,936 |
2024-04-04 | $54.17 | $54.36 | $53.77 | $53.77 | $53.77 | 26,790 |
2024-04-03 | $53.61 | $53.83 | $53.51 | $53.80 | $53.80 | 37,823 |
2024-04-02 | $53.63 | $53.73 | $53.55 | $53.59 | $53.59 | 11,589 |
2024-04-01 | $53.72 | $53.75 | $53.47 | $53.56 | $53.56 | 21,092 |
2024-03-28 | $53.37 | $53.55 | $53.36 | $53.45 | $53.45 | 16,453 |
2024-03-27 | $53.22 | $53.33 | $53.17 | $53.28 | $53.28 | 11,651 |
2024-03-26 | $53.32 | $53.32 | $53.17 | $53.20 | $53.20 | 12,685 |
2024-03-25 | $53.52 | $53.60 | $53.44 | $53.44 | $53.44 | 10,876 |
2024-03-22 | $53.56 | $53.58 | $53.39 | $53.49 | $53.49 | 17,888 |
2024-03-21 | $53.95 | $53.95 | $53.71 | $53.71 | $53.71 | 14,851 |
2024-03-20 | $53.24 | $53.73 | $53.19 | $53.69 | $53.69 | 20,239 |
2024-03-19 | $53.79 | $53.79 | $53.13 | $53.17 | $53.17 | 31,774 |
2024-03-18 | $53.67 | $53.67 | $53.41 | $53.50 | $53.41 | 18,947 |
2024-03-15 | $53.69 | $53.70 | $53.51 | $53.55 | $53.46 | 10,443 |
2024-03-14 | $53.90 | $53.90 | $53.61 | $53.72 | $53.63 | 15,545 |
2024-03-13 | $53.67 | $53.81 | $53.67 | $53.72 | $53.63 | 17,349 |
2024-03-12 | $53.75 | $53.90 | $53.75 | $53.83 | $53.74 | 20,784 |
2024-03-11 | $54.01 | $54.12 | $53.99 | $54.01 | $53.92 | 15,703 |
2024-03-08 | $54.14 | $54.33 | $54.07 | $54.18 | $54.09 | 18,513 |
2024-03-07 | $54.01 | $54.15 | $54.01 | $54.10 | $54.01 | 11,980 |
2024-03-06 | $53.86 | $53.88 | $53.71 | $53.73 | $53.64 | 12,957 |
2024-03-05 | $53.61 | $53.65 | $53.39 | $53.48 | $53.39 | 20,588 |
2024-03-04 | $53.67 | $53.75 | $53.60 | $53.60 | $53.51 | 19,277 |
2024-03-01 | $53.63 | $53.80 | $53.49 | $53.71 | $53.62 | 29,675 |
2024-02-29 | $53.53 | $53.54 | $53.37 | $53.38 | $53.29 | 11,876 |
2024-02-28 | $54.25 | $54.25 | $53.14 | $53.17 | $53.08 | 9,289 |
2024-02-27 | $53.81 | $53.88 | $53.72 | $53.77 | $53.68 | 25,924 |
2024-02-26 | $53.72 | $53.82 | $53.66 | $53.73 | $53.64 | 23,013 |
2024-02-23 | $54.01 | $54.02 | $53.90 | $53.97 | $53.97 | 22,684 |
2024-02-22 | $54.14 | $54.16 | $53.97 | $53.99 | $53.99 | 23,640 |
2024-02-21 | $53.81 | $53.87 | $53.66 | $53.76 | $53.76 | 14,417 |
2024-02-20 | $54.03 | $54.03 | $53.74 | $53.89 | $53.89 | 15,202 |
2024-02-16 | $53.45 | $53.66 | $53.39 | $53.51 | $53.51 | 17,910 |
2024-02-15 | $53.24 | $53.37 | $53.19 | $53.30 | $53.30 | 16,185 |
2024-02-14 | $52.86 | $53.14 | $52.86 | $53.00 | $53.00 | 23,112 |
2024-02-13 | $52.65 | $52.65 | $52.32 | $52.41 | $52.41 | 24,361 |
2024-02-12 | $53.38 | $53.52 | $53.24 | $53.32 | $53.32 | 25,021 |
2024-02-09 | $52.99 | $53.11 | $52.82 | $52.99 | $52.99 | 32,908 |
2024-02-08 | $53.21 | $53.21 | $52.93 | $52.93 | $52.93 | 90,506 |
2024-02-07 | $53.15 | $53.42 | $53.14 | $53.14 | $53.14 | 98,151 |
2024-02-06 | $52.88 | $53.24 | $52.74 | $53.08 | $53.08 | 45,589 |
2024-02-05 | $52.15 | $52.33 | $51.98 | $52.14 | $52.14 | 74,709 |
2024-02-02 | $52.37 | $52.43 | $52.01 | $52.08 | $52.08 | 115,798 |
2024-02-01 | $52.57 | $52.74 | $52.45 | $52.62 | $52.62 | 45,420 |
2024-01-31 | $52.49 | $52.60 | $52.16 | $52.17 | $52.17 | 27,100 |
2024-01-30 | $52.30 | $52.44 | $52.13 | $52.44 | $52.44 | 35,808 |
2024-01-29 | $52.58 | $52.65 | $52.43 | $52.58 | $52.58 | 26,325 |
2024-01-26 | $52.33 | $52.53 | $52.33 | $52.52 | $52.52 | 29,378 |
2024-01-25 | $52.19 | $52.25 | $51.97 | $52.18 | $52.18 | 25,173 |
2024-01-24 | $52.07 | $52.08 | $51.77 | $51.86 | $51.86 | 57,028 |
2024-01-23 | $51.11 | $51.27 | $51.01 | $51.24 | $51.24 | 42,200 |
2024-01-22 | $51.02 | $51.22 | $50.94 | $51.04 | $51.04 | 37,336 |
2024-01-19 | $51.24 | $51.62 | $51.24 | $51.50 | $51.50 | 71,178 |
2024-01-18 | $51.39 | $51.39 | $51.13 | $51.22 | $51.22 | 43,964 |
2024-01-17 | $51.14 | $51.21 | $50.96 | $51.17 | $51.17 | 27,299 |
2024-01-16 | $52.03 | $52.03 | $51.61 | $51.70 | $51.70 | 45,947 |
2024-01-12 | $52.49 | $52.52 | $52.28 | $52.38 | $52.38 | 22,693 |
2024-01-11 | $52.05 | $52.05 | $51.76 | $51.97 | $51.97 | 18,572 |
2024-01-10 | $51.97 | $51.97 | $51.77 | $51.90 | $51.90 | 30,352 |
2024-01-09 | $51.91 | $51.95 | $51.77 | $51.77 | $51.77 | 22,107 |
2024-01-08 | $51.95 | $52.35 | $51.94 | $52.33 | $52.33 | 30,664 |
2024-01-05 | $52.00 | $52.29 | $51.94 | $52.19 | $52.19 | 36,759 |
2024-01-04 | $51.87 | $51.97 | $51.73 | $51.73 | $51.73 | 16,910 |
2024-01-03 | $51.67 | $51.87 | $51.66 | $51.67 | $51.67 | 19,470 |
2024-01-02 | $52.05 | $52.21 | $51.97 | $52.05 | $52.05 | 23,313 |
2023-12-29 | $52.05 | $52.39 | $52.05 | $52.29 | $52.29 | 37,502 |
2023-12-28 | $51.84 | $52.20 | $51.84 | $52.10 | $52.10 | 95,514 |
2023-12-27 | $51.69 | $51.87 | $51.69 | $51.87 | $51.87 | 17,003 |
2023-12-26 | $51.62 | $51.65 | $51.44 | $51.62 | $51.62 | 34,850 |
2023-12-22 | $51.56 | $51.62 | $51.38 | $51.39 | $51.39 | 28,186 |
2023-12-21 | $51.32 | $51.59 | $51.32 | $51.59 | $51.59 | 29,543 |
2023-12-20 | $51.15 | $51.22 | $50.78 | $50.78 | $50.78 | 77,548 |
2023-12-19 | $51.47 | $51.71 | $51.47 | $51.61 | $51.61 | 15,231 |
2023-12-18 | $51.98 | $52.10 | $51.87 | $52.00 | $51.26 | 38,142 |
2023-12-15 | $52.21 | $52.27 | $52.07 | $52.12 | $51.38 | 15,933 |
2023-12-14 | $51.98 | $52.40 | $51.98 | $52.39 | $51.64 | 32,465 |
2023-12-13 | $50.93 | $51.62 | $50.73 | $51.61 | $50.87 | 20,510 |
2023-12-12 | $50.96 | $51.17 | $50.81 | $51.17 | $50.44 | 21,744 |
2023-12-11 | $50.88 | $51.09 | $50.88 | $51.00 | $51.00 | 19,656 |
2023-12-08 | $50.95 | $51.12 | $50.90 | $51.06 | $51.06 | 32,430 |
2023-12-07 | $51.22 | $51.22 | $51.13 | $51.21 | $51.21 | 7,826 |
2023-12-06 | $51.24 | $51.35 | $51.02 | $51.09 | $51.09 | 28,477 |
2023-12-05 | $51.03 | $51.19 | $50.97 | $51.15 | $51.15 | 48,880 |
2023-12-04 | $51.32 | $51.49 | $51.05 | $51.26 | $51.26 | 35,022 |
2023-12-01 | $51.13 | $51.62 | $51.13 | $51.62 | $51.62 | 31,427 |
2023-11-30 | $51.02 | $51.21 | $50.85 | $51.21 | $51.21 | 35,419 |
2023-11-29 | $51.17 | $51.30 | $50.99 | $51.00 | $51.00 | 27,601 |
2023-11-28 | $51.18 | $51.49 | $51.14 | $51.43 | $51.43 | 62,671 |
2023-11-27 | $51.05 | $51.11 | $50.96 | $51.05 | $51.05 | 18,053 |
2023-11-24 | $50.99 | $51.09 | $50.99 | $51.03 | $51.03 | 2,811 |
2023-11-22 | $50.91 | $51.03 | $50.82 | $50.89 | $50.89 | 28,374 |
2023-11-21 | $51.14 | $51.16 | $50.98 | $51.06 | $51.06 | 21,502 |
2023-11-20 | $50.95 | $51.24 | $50.95 | $51.19 | $51.19 | 27,212 |
2023-11-17 | $50.58 | $50.83 | $50.58 | $50.76 | $50.76 | 21,078 |
2023-11-16 | $50.51 | $50.63 | $50.40 | $50.50 | $50.50 | 22,860 |
2023-11-15 | $50.55 | $50.73 | $50.47 | $50.59 | $50.59 | 25,738 |
2023-11-14 | $49.91 | $50.43 | $49.91 | $50.36 | $50.36 | 20,116 |
2023-11-13 | $49.21 | $49.44 | $49.21 | $49.37 | $49.37 | 14,039 |
2023-11-10 | $49.29 | $49.49 | $49.25 | $49.46 | $49.46 | 10,961 |
2023-11-09 | $49.48 | $49.64 | $49.20 | $49.21 | $49.21 | 14,088 |
2023-11-08 | $49.66 | $49.82 | $49.55 | $49.57 | $49.57 | 22,945 |
2023-11-07 | $49.82 | $49.87 | $49.65 | $49.77 | $49.77 | 25,811 |
2023-11-06 | $50.00 | $50.07 | $49.90 | $49.93 | $49.93 | 26,525 |
2023-11-03 | $49.65 | $49.94 | $49.65 | $49.82 | $49.82 | 11,526 |
2023-11-02 | $48.95 | $49.23 | $48.95 | $49.22 | $49.22 | 24,588 |
2023-11-01 | $48.06 | $48.52 | $47.89 | $48.51 | $48.51 | 93,837 |
2023-10-31 | $47.92 | $48.03 | $47.73 | $47.99 | $47.99 | 33,015 |
2023-10-30 | $48.11 | $48.21 | $47.92 | $48.14 | $48.14 | 113,634 |
2023-10-27 | $48.15 | $48.21 | $47.70 | $47.70 | $47.70 | 66,394 |
2023-10-26 | $47.63 | $47.87 | $47.62 | $47.81 | $47.81 | 15,778 |
2023-10-25 | $48.02 | $48.02 | $47.64 | $47.68 | $47.68 | 30,270 |
2023-10-24 | $47.97 | $48.32 | $47.97 | $48.23 | $48.23 | 13,929 |
2023-10-23 | $47.37 | $47.93 | $47.37 | $47.72 | $47.72 | 14,940 |
2023-10-20 | $47.90 | $48.06 | $47.76 | $47.80 | $47.80 | 14,079 |
2023-10-19 | $48.36 | $48.74 | $48.33 | $48.35 | $48.35 | 15,365 |
2023-10-18 | $48.92 | $48.98 | $48.62 | $48.65 | $48.65 | 28,036 |
2023-10-17 | $49.24 | $49.64 | $49.21 | $49.45 | $49.45 | 70,036 |
2023-10-16 | $49.22 | $49.54 | $49.22 | $49.44 | $49.44 | 34,831 |
2023-10-13 | $49.36 | $49.49 | $49.10 | $49.22 | $49.22 | 29,531 |
2023-10-12 | $49.71 | $49.71 | $49.18 | $49.30 | $49.30 | 35,277 |
2023-10-11 | $49.89 | $49.93 | $49.68 | $49.80 | $49.80 | 17,950 |
2023-10-10 | $49.53 | $49.87 | $49.51 | $49.87 | $49.87 | 23,405 |
2023-10-09 | $49.00 | $49.22 | $48.82 | $49.19 | $49.19 | 49,789 |
2023-10-06 | $48.96 | $49.61 | $48.96 | $49.56 | $49.56 | 24,564 |
2023-10-05 | $49.21 | $49.21 | $48.96 | $49.02 | $49.02 | 337,956 |
2023-10-04 | $49.44 | $49.46 | $49.04 | $49.20 | $49.20 | 178,291 |
2023-10-03 | $49.83 | $49.84 | $49.47 | $49.51 | $49.51 | 18,061 |
2023-10-02 | $50.16 | $50.16 | $50.02 | $50.12 | $50.12 | 22,330 |
2023-09-29 | $50.74 | $50.74 | $50.32 | $50.37 | $50.37 | 43,108 |
2023-09-28 | $50.03 | $50.29 | $49.89 | $50.19 | $50.19 | 55,187 |
2023-09-27 | $50.16 | $50.50 | $49.98 | $50.11 | $50.11 | 93,223 |
2023-09-26 | $50.37 | $50.40 | $50.12 | $50.16 | $50.16 | 29,762 |
2023-09-25 | $50.67 | $50.69 | $50.53 | $50.68 | $50.68 | 17,395 |
2023-09-22 | $50.86 | $50.86 | $50.61 | $50.69 | $50.69 | 17,790 |
2023-09-21 | $50.46 | $50.54 | $50.28 | $50.29 | $50.29 | 50,794 |
2023-09-20 | $50.94 | $51.09 | $50.69 | $50.70 | $50.70 | 19,500 |
2023-09-19 | $50.80 | $50.82 | $50.70 | $50.81 | $50.81 | 21,006 |
2023-09-18 | $51.60 | $51.60 | $51.45 | $51.54 | $50.72 | 9,480 |
2023-09-15 | $51.87 | $51.87 | $51.59 | $51.62 | $50.80 | 13,766 |
2023-09-14 | $51.67 | $52.00 | $51.64 | $51.91 | $51.08 | 33,164 |
2023-09-13 | $51.49 | $51.61 | $51.48 | $51.53 | $50.71 | 10,578 |
2023-09-12 | $51.46 | $51.68 | $51.46 | $51.65 | $50.83 | 11,886 |
2023-09-11 | $51.61 | $51.74 | $51.53 | $51.74 | $50.92 | 17,438 |
2023-09-08 | $51.30 | $51.34 | $51.17 | $51.27 | $50.45 | 17,864 |
2023-09-07 | $51.09 | $51.23 | $51.07 | $51.07 | $50.26 | 20,482 |
2023-09-06 | $51.41 | $51.41 | $51.21 | $51.22 | $50.41 | 12,072 |
2023-09-05 | $51.59 | $51.60 | $51.43 | $51.43 | $50.61 | 16,235 |
2023-09-01 | $51.95 | $52.00 | $51.62 | $51.76 | $50.94 | 23,467 |
2023-08-31 | $51.67 | $51.67 | $51.21 | $51.21 | $50.40 | 9,744 |
2023-08-30 | $51.97 | $52.06 | $51.85 | $51.90 | $51.07 | 6,570 |
2023-08-29 | $51.59 | $52.14 | $51.59 | $52.14 | $51.31 | 21,084 |
2023-08-28 | $51.48 | $51.68 | $51.48 | $51.68 | $50.86 | 19,944 |
2023-08-25 | $51.03 | $51.25 | $50.91 | $51.22 | $51.22 | 14,457 |
2023-08-24 | $51.43 | $51.43 | $51.09 | $51.11 | $51.11 | 12,588 |
2023-08-23 | $51.03 | $51.33 | $51.03 | $51.23 | $51.23 | 20,760 |
2023-08-22 | $50.90 | $50.95 | $50.74 | $50.80 | $50.80 | 19,895 |
2023-08-21 | $50.57 | $50.83 | $50.48 | $50.74 | $50.74 | 107,119 |
2023-08-18 | $50.40 | $50.52 | $50.40 | $50.46 | $50.46 | 10,117 |
2023-08-17 | $51.03 | $51.03 | $50.72 | $50.78 | $50.78 | 16,489 |
2023-08-16 | $50.75 | $50.97 | $50.62 | $50.65 | $50.65 | 17,597 |
2023-08-15 | $51.00 | $51.00 | $50.81 | $50.82 | $50.82 | 15,404 |
2023-08-14 | $51.09 | $51.26 | $50.97 | $51.26 | $51.26 | 13,971 |
2023-08-11 | $51.38 | $51.56 | $51.27 | $51.28 | $51.28 | 7,092 |
2023-08-10 | $51.73 | $51.98 | $51.49 | $51.54 | $51.54 | 9,000 |
2023-08-09 | $51.57 | $51.65 | $51.48 | $51.63 | $51.63 | 13,424 |
2023-08-08 | $51.40 | $51.47 | $51.10 | $51.47 | $51.47 | 19,975 |
2023-08-07 | $51.87 | $51.87 | $51.67 | $51.73 | $51.73 | 48,438 |
2023-08-04 | $51.91 | $52.09 | $51.78 | $51.84 | $51.84 | 20,161 |
2023-08-03 | $51.66 | $51.72 | $51.55 | $51.55 | $51.55 | 16,115 |
2023-08-02 | $52.18 | $52.18 | $51.74 | $51.75 | $51.75 | 23,328 |
2023-08-01 | $52.78 | $52.80 | $52.47 | $52.50 | $52.50 | 54,869 |
2023-07-31 | $53.18 | $53.44 | $53.05 | $53.08 | $53.08 | 342,218 |
2023-07-28 | $53.09 | $53.23 | $53.03 | $53.14 | $53.14 | 26,112 |
2023-07-27 | $52.73 | $52.83 | $52.38 | $52.38 | $52.38 | 14,311 |
2023-07-26 | $52.51 | $52.92 | $52.51 | $52.87 | $52.87 | 16,809 |
2023-07-25 | $52.38 | $52.52 | $52.36 | $52.46 | $52.46 | 23,139 |
2023-07-24 | $52.02 | $52.37 | $52.02 | $52.26 | $52.26 | 15,164 |
2023-07-21 | $51.91 | $52.03 | $51.84 | $51.88 | $51.88 | 19,867 |
2023-07-20 | $51.97 | $52.15 | $51.91 | $51.91 | $51.91 | 67,082 |
2023-07-19 | $51.94 | $52.09 | $51.93 | $52.06 | $52.06 | 40,876 |
2023-07-18 | $51.93 | $52.02 | $51.79 | $51.88 | $51.88 | 35,514 |
2023-07-17 | $51.89 | $52.18 | $51.75 | $52.18 | $52.18 | 12,901 |
2023-07-14 | $52.10 | $52.11 | $51.92 | $51.98 | $51.98 | 17,829 |
2023-07-13 | $51.75 | $52.09 | $51.75 | $52.09 | $52.09 | 50,924 |
2023-07-12 | $51.56 | $51.69 | $51.56 | $51.66 | $51.66 | 14,976 |
2023-07-11 | $50.77 | $51.08 | $50.77 | $51.08 | $51.08 | 12,676 |
2023-07-10 | $50.53 | $50.73 | $50.40 | $50.65 | $50.65 | 21,832 |
2023-07-07 | $50.31 | $50.76 | $50.31 | $50.48 | $50.48 | 10,039 |
2023-07-06 | $50.45 | $50.48 | $50.07 | $50.11 | $50.11 | 33,384 |
2023-07-05 | $50.98 | $50.98 | $50.82 | $50.82 | $50.82 | 37,032 |
2023-07-03 | $50.99 | $51.18 | $50.98 | $50.98 | $50.98 | 32,250 |
2023-06-30 | $50.58 | $50.71 | $50.42 | $50.49 | $50.49 | 110,994 |
2023-06-29 | $50.24 | $50.32 | $50.20 | $50.25 | $50.25 | 14,883 |
2023-06-28 | $50.31 | $50.40 | $50.26 | $50.32 | $50.32 | 18,305 |
2023-06-27 | $50.40 | $50.50 | $50.32 | $50.42 | $50.42 | 26,567 |
2023-06-26 | $50.13 | $50.27 | $49.95 | $50.12 | $50.12 | 31,239 |
2023-06-23 | $50.07 | $50.17 | $50.01 | $50.06 | $50.06 | 44,349 |
2023-06-22 | $50.58 | $50.62 | $50.41 | $50.49 | $50.49 | 25,440 |
2023-06-21 | $50.73 | $50.84 | $50.70 | $50.77 | $50.77 | 22,432 |
2023-06-20 | $51.00 | $51.00 | $50.72 | $50.86 | $50.86 | 15,875 |
2023-06-16 | $52.39 | $52.39 | $52.17 | $52.27 | $51.56 | 12,875 |
2023-06-15 | $52.14 | $52.49 | $52.09 | $52.49 | $52.49 | 60,273 |
2023-06-14 | $51.73 | $52.06 | $51.73 | $52.06 | $52.06 | 21,150 |
2023-06-13 | $51.81 | $51.81 | $51.62 | $51.65 | $51.65 | 23,713 |
2023-06-12 | $51.63 | $51.67 | $51.51 | $51.58 | $51.58 | 17,064 |
2023-06-09 | $51.53 | $51.77 | $51.53 | $51.69 | $51.69 | 6,843 |
2023-06-08 | $51.27 | $51.55 | $51.27 | $51.45 | $51.45 | 40,601 |
2023-06-07 | $51.31 | $51.48 | $51.15 | $51.15 | $51.15 | 22,436 |
2023-06-06 | $51.02 | $51.41 | $50.85 | $51.28 | $51.28 | 29,241 |
2023-06-05 | $51.08 | $51.24 | $51.02 | $51.20 | $51.20 | 20,496 |
2023-06-02 | $50.94 | $51.11 | $50.87 | $50.96 | $50.96 | 53,834 |
2023-06-01 | $49.86 | $50.38 | $49.86 | $50.37 | $50.37 | 23,485 |
2023-05-31 | $49.95 | $49.95 | $49.58 | $49.84 | $49.84 | 24,224 |
2023-05-30 | $50.52 | $50.52 | $50.17 | $50.38 | $50.38 | 27,351 |
2023-05-26 | $50.19 | $50.51 | $50.19 | $50.47 | $50.47 | 76,887 |
2023-05-25 | $49.92 | $49.92 | $49.65 | $49.67 | $49.67 | 17,266 |
2023-05-24 | $50.09 | $50.09 | $49.84 | $49.95 | $49.95 | 21,246 |
2023-05-23 | $50.35 | $50.48 | $50.10 | $50.11 | $50.11 | 86,191 |
2023-05-22 | $50.81 | $50.86 | $50.64 | $50.65 | $50.65 | 19,408 |
2023-05-19 | $50.68 | $50.75 | $50.55 | $50.60 | $50.60 | 50,851 |
2023-05-18 | $50.64 | $50.71 | $50.50 | $50.66 | $50.66 | 75,516 |
2023-05-17 | $50.93 | $51.06 | $50.85 | $50.95 | $50.95 | 21,435 |
2023-05-16 | $51.19 | $51.22 | $50.79 | $50.82 | $50.82 | 114,588 |
2023-05-15 | $51.19 | $51.48 | $51.19 | $51.35 | $51.35 | 15,971 |
2023-05-12 | $51.48 | $51.48 | $51.20 | $51.33 | $51.33 | 17,794 |
2023-05-11 | $51.56 | $51.80 | $51.49 | $51.71 | $51.71 | 64,857 |
2023-05-10 | $51.79 | $51.84 | $51.58 | $51.73 | $51.73 | 19,585 |
2023-05-09 | $51.59 | $51.85 | $51.59 | $51.80 | $51.80 | 11,448 |
2023-05-08 | $51.89 | $51.97 | $51.83 | $51.90 | $51.90 | 19,738 |
2023-05-05 | $51.36 | $51.69 | $51.35 | $51.67 | $51.67 | 8,581 |
2023-05-04 | $51.36 | $51.41 | $51.15 | $51.32 | $51.32 | 8,384 |
2023-05-03 | $50.82 | $51.04 | $50.81 | $50.86 | $50.86 | 12,645 |
2023-05-02 | $51.17 | $51.21 | $50.72 | $50.87 | $50.87 | 21,839 |
2023-05-01 | $51.46 | $51.60 | $51.31 | $51.33 | $51.33 | 13,124 |
2023-04-28 | $51.38 | $51.59 | $51.38 | $51.52 | $51.52 | 16,309 |
2023-04-27 | $51.09 | $51.41 | $51.03 | $51.34 | $51.34 | 29,626 |
2023-04-26 | $50.99 | $50.99 | $50.76 | $50.80 | $50.80 | 50,947 |
2023-04-25 | $50.81 | $50.88 | $50.57 | $50.61 | $50.61 | 27,319 |
2023-04-24 | $51.04 | $51.24 | $51.04 | $51.17 | $51.17 | 10,965 |
2023-04-21 | $51.20 | $51.20 | $50.93 | $51.07 | $51.07 | 63,831 |
2023-04-20 | $51.26 | $51.47 | $51.26 | $51.26 | $51.26 | 11,115 |
2023-04-19 | $51.33 | $51.48 | $51.28 | $51.33 | $51.33 | 10,491 |
2023-04-18 | $51.75 | $51.82 | $51.61 | $51.70 | $51.70 | 20,533 |
2023-04-17 | $51.80 | $51.80 | $51.57 | $51.71 | $51.71 | 21,345 |
2023-04-14 | $51.66 | $51.76 | $51.34 | $51.58 | $51.58 | 42,699 |
2023-04-13 | $51.83 | $51.92 | $51.75 | $51.79 | $51.79 | 32,252 |
2023-04-12 | $51.68 | $51.68 | $51.40 | $51.44 | $51.44 | 97,140 |
2023-04-11 | $51.29 | $51.42 | $51.28 | $51.34 | $51.34 | 52,859 |
2023-04-10 | $50.64 | $50.86 | $50.61 | $50.81 | $50.81 | 24,021 |
2023-04-06 | $50.44 | $50.79 | $50.44 | $50.70 | $50.70 | 23,489 |
2023-04-05 | $50.97 | $50.97 | $50.42 | $50.57 | $50.57 | 56,262 |
2023-04-04 | $50.67 | $50.96 | $50.67 | $50.92 | $50.92 | 17,558 |
2023-04-03 | $50.44 | $50.74 | $50.44 | $50.72 | $50.72 | 34,248 |
2023-03-31 | $50.79 | $50.79 | $50.41 | $50.48 | $50.48 | 34,139 |
2023-03-30 | $50.70 | $50.70 | $50.41 | $50.55 | $50.55 | 8,349 |
2023-03-29 | $50.13 | $50.34 | $49.91 | $50.29 | $50.29 | 23,777 |
2023-03-28 | $49.97 | $50.06 | $49.89 | $49.96 | $49.96 | 22,169 |
2023-03-27 | $49.71 | $49.79 | $49.63 | $49.70 | $49.70 | 8,970 |
2023-03-24 | $49.55 | $49.76 | $49.46 | $49.74 | $49.74 | 17,772 |
2023-03-23 | $50.12 | $50.38 | $49.77 | $49.85 | $49.85 | 26,634 |
2023-03-22 | $49.75 | $50.22 | $49.59 | $49.59 | $49.59 | 15,080 |
2023-03-21 | $49.57 | $49.57 | $49.26 | $49.41 | $49.41 | 12,953 |
2023-03-20 | $49.33 | $49.47 | $49.29 | $49.34 | $49.28 | 18,921 |
2023-03-17 | $49.54 | $49.54 | $49.29 | $49.34 | $49.28 | 26,075 |
2023-03-16 | $49.01 | $49.78 | $49.01 | $49.78 | $49.72 | 57,568 |
2023-03-15 | $49.11 | $49.21 | $48.88 | $49.13 | $49.07 | 39,224 |
2023-03-14 | $49.93 | $50.11 | $49.76 | $49.87 | $49.81 | 58,581 |
2023-03-13 | $49.97 | $50.35 | $49.95 | $50.05 | $49.99 | 19,522 |
2023-03-10 | $50.41 | $50.64 | $50.04 | $50.05 | $49.99 | 100,381 |
2023-03-09 | $50.98 | $51.00 | $50.51 | $50.51 | $50.45 | 64,831 |
2023-03-08 | $50.98 | $51.22 | $50.98 | $51.18 | $51.12 | 23,157 |
2023-03-07 | $51.26 | $51.26 | $50.74 | $50.80 | $50.74 | 12,326 |
2023-03-06 | $51.40 | $51.60 | $51.39 | $51.47 | $51.41 | 29,324 |
2023-03-03 | $50.98 | $51.36 | $50.98 | $51.32 | $51.26 | 11,832 |
2023-03-02 | $50.84 | $51.07 | $50.84 | $51.03 | $50.97 | 25,334 |
2023-03-01 | $50.85 | $50.95 | $50.78 | $50.93 | $50.87 | 23,111 |
2023-02-28 | $50.30 | $50.38 | $50.11 | $50.17 | $50.11 | 42,400 |
2023-02-27 | $50.33 | $50.44 | $50.18 | $50.34 | $50.28 | 44,458 |
2023-02-24 | $50.12 | $50.21 | $50.02 | $50.18 | $50.12 | 12,985 |
2023-02-23 | $50.94 | $51.00 | $50.62 | $50.84 | $50.78 | 24,151 |
2023-02-22 | $50.68 | $50.78 | $50.58 | $50.70 | $50.64 | 19,831 |
2023-02-21 | $51.16 | $51.20 | $50.84 | $50.84 | $50.78 | 10,007 |
2023-02-17 | $50.71 | $50.86 | $50.57 | $50.78 | $50.72 | 15,805 |
2023-02-16 | $50.81 | $51.14 | $50.66 | $50.82 | $50.76 | 48,900 |
2023-02-15 | $50.92 | $51.26 | $50.89 | $51.25 | $51.18 | 79,250 |
2023-02-14 | $50.76 | $51.30 | $50.76 | $51.02 | $50.96 | 16,614 |
2023-02-13 | $50.57 | $50.89 | $50.57 | $50.87 | $50.81 | 30,827 |
2023-02-10 | $50.36 | $50.38 | $50.14 | $50.30 | $50.24 | 38,285 |
2023-02-09 | $50.76 | $50.76 | $50.24 | $50.33 | $50.27 | 26,264 |
2023-02-08 | $50.45 | $50.48 | $50.22 | $50.43 | $50.37 | 34,209 |
2023-02-07 | $50.51 | $50.67 | $50.33 | $50.67 | $50.61 | 29,433 |
2023-02-06 | $50.55 | $50.83 | $50.36 | $50.73 | $50.67 | 96,845 |
2023-02-03 | $51.39 | $51.55 | $51.09 | $51.19 | $51.12 | 37,691 |
2023-02-02 | $52.08 | $52.08 | $51.58 | $51.77 | $51.70 | 48,034 |
2023-02-01 | $51.79 | $52.14 | $51.41 | $51.95 | $51.88 | 265,366 |
2023-01-31 | $51.72 | $51.84 | $51.50 | $51.81 | $51.74 | 265,036 |
2023-01-30 | $52.03 | $52.12 | $51.81 | $51.85 | $51.78 | 12,030 |
2023-01-27 | $52.58 | $52.60 | $52.35 | $52.35 | $52.28 | 99,113 |
2023-01-26 | $52.91 | $53.01 | $52.54 | $52.77 | $52.70 | 63,467 |
2023-01-25 | $52.36 | $52.68 | $52.18 | $52.63 | $52.56 | 52,725 |
2023-01-24 | $52.30 | $52.55 | $52.27 | $52.49 | $52.42 | 33,508 |
2023-01-23 | $52.36 | $52.69 | $52.34 | $52.41 | $52.34 | 43,579 |
2023-01-20 | $51.97 | $52.27 | $51.81 | $52.24 | $52.24 | 32,266 |
2023-01-19 | $51.55 | $51.91 | $51.55 | $51.82 | $51.82 | 152,693 |
2023-01-18 | $52.05 | $52.05 | $51.39 | $51.48 | $51.48 | 52,554 |
2023-01-17 | $51.44 | $51.68 | $51.44 | $51.66 | $51.66 | 87,669 |
2023-01-13 | $51.07 | $51.51 | $51.07 | $51.51 | $51.51 | 29,018 |
2023-01-12 | $51.05 | $51.36 | $50.90 | $51.29 | $51.29 | 27,969 |
2023-01-11 | $50.44 | $50.86 | $50.44 | $50.79 | $50.79 | 23,413 |
2023-01-10 | $50.73 | $50.85 | $50.47 | $50.75 | $50.75 | 38,358 |
2023-01-09 | $50.68 | $50.87 | $50.63 | $50.67 | $50.67 | 118,704 |
2023-01-06 | $50.17 | $50.69 | $50.01 | $50.67 | $50.67 | 37,378 |
2023-01-05 | $49.54 | $49.76 | $49.44 | $49.71 | $49.71 | 63,544 |
2023-01-04 | $49.72 | $50.07 | $49.72 | $50.07 | $50.07 | 14,375 |
2023-01-03 | $49.81 | $49.94 | $49.41 | $49.44 | $49.44 | 31,776 |
2022-12-30 | $49.55 | $49.61 | $49.12 | $49.29 | $49.29 | 20,191 |
2022-12-29 | $49.46 | $49.73 | $49.46 | $49.58 | $49.58 | 22,249 |
2022-12-28 | $49.41 | $49.41 | $48.96 | $49.05 | $49.05 | 42,657 |
2022-12-27 | $49.30 | $49.61 | $49.24 | $49.55 | $49.55 | 44,286 |
2022-12-23 | $48.94 | $49.12 | $48.90 | $49.12 | $49.12 | 10,595 |
2022-12-22 | $48.99 | $48.99 | $48.61 | $48.92 | $48.92 | 23,577 |
2022-12-21 | $48.99 | $49.27 | $48.88 | $49.22 | $49.22 | 48,449 |
2022-12-20 | $48.85 | $49.12 | $48.85 | $48.89 | $48.89 | 28,710 |
2022-12-19 | $49.23 | $49.26 | $49.08 | $49.13 | $48.81 | 16,695 |
2022-12-16 | $49.20 | $49.30 | $49.09 | $49.10 | $48.78 | 13,499 |
2022-12-15 | $49.37 | $49.37 | $48.98 | $48.98 | $48.66 | 10,839 |
2022-12-14 | $49.61 | $49.75 | $49.42 | $49.54 | $49.22 | 24,005 |
2022-12-13 | $50.15 | $50.28 | $49.77 | $49.80 | $49.47 | 29,812 |
2022-12-12 | $49.58 | $49.69 | $49.31 | $49.64 | $49.31 | 19,177 |
2022-12-09 | $49.78 | $49.90 | $49.63 | $49.65 | $49.32 | 53,616 |
2022-12-08 | $49.79 | $50.00 | $49.73 | $49.77 | $49.44 | 116,640 |
2022-12-07 | $49.68 | $49.83 | $49.63 | $49.74 | $49.41 | 11,189 |
2022-12-06 | $49.93 | $49.93 | $49.69 | $49.80 | $49.47 | 187,001 |
2022-12-05 | $50.20 | $50.20 | $49.70 | $49.83 | $49.50 | 12,547 |
2022-12-02 | $49.99 | $50.45 | $49.99 | $50.33 | $50.00 | 23,274 |
2022-12-01 | $50.72 | $50.76 | $50.29 | $50.42 | $50.09 | 132,065 |
2022-11-30 | $50.44 | $50.84 | $50.22 | $50.79 | $50.46 | 37,821 |
2022-11-29 | $49.66 | $49.86 | $49.62 | $49.67 | $49.34 | 27,245 |
2022-11-28 | $49.16 | $49.30 | $48.96 | $48.96 | $48.64 | 12,039 |
2022-11-25 | $49.16 | $49.30 | $49.15 | $49.16 | $49.16 | 2,830 |
2022-11-23 | $48.70 | $48.97 | $48.70 | $48.95 | $48.95 | 23,575 |
2022-11-22 | $48.44 | $48.73 | $48.44 | $48.55 | $48.55 | 20,153 |
2022-11-21 | $48.23 | $48.39 | $48.15 | $48.39 | $48.39 | 32,272 |
2022-11-18 | $48.37 | $48.48 | $48.29 | $48.37 | $48.37 | 84,325 |
2022-11-17 | $47.88 | $48.43 | $47.88 | $48.41 | $48.41 | 48,495 |
2022-11-16 | $48.86 | $48.86 | $48.52 | $48.55 | $48.55 | 62,278 |
2022-11-15 | $49.61 | $49.61 | $49.08 | $49.26 | $49.26 | 108,283 |
2022-11-14 | $48.90 | $49.24 | $48.85 | $48.97 | $48.97 | 62,489 |
2022-11-11 | $48.68 | $49.09 | $48.68 | $49.02 | $49.02 | 56,958 |
2022-11-10 | $48.11 | $48.34 | $47.90 | $48.30 | $48.30 | 298,690 |
2022-11-09 | $47.51 | $47.76 | $47.20 | $47.23 | $47.23 | 67,183 |
2022-11-08 | $47.55 | $47.88 | $47.43 | $47.68 | $47.68 | 48,377 |
2022-11-07 | $47.84 | $47.84 | $47.53 | $47.59 | $47.59 | 27,210 |
2022-11-04 | $47.48 | $47.71 | $47.27 | $47.71 | $47.71 | 36,899 |
2022-11-03 | $45.79 | $46.26 | $45.79 | $46.11 | $46.11 | 49,789 |
2022-11-02 | $46.39 | $46.58 | $45.89 | $45.89 | $45.89 | 34,129 |
2022-11-01 | $46.52 | $46.52 | $46.17 | $46.35 | $46.35 | 48,017 |
2022-10-31 | $45.38 | $45.88 | $45.38 | $45.81 | $45.81 | 46,083 |
2022-10-28 | $45.79 | $46.01 | $45.71 | $45.95 | $45.95 | 40,299 |
2022-10-27 | $46.12 | $46.29 | $46.04 | $46.04 | $46.04 | 23,118 |
2022-10-26 | $46.09 | $46.49 | $46.09 | $46.18 | $46.18 | 111,137 |
2022-10-25 | $45.72 | $46.09 | $45.72 | $46.00 | $46.00 | 24,169 |
2022-10-24 | $45.88 | $45.88 | $45.56 | $45.79 | $45.79 | 100,739 |
2022-10-21 | $46.11 | $46.87 | $46.11 | $46.87 | $46.87 | 62,515 |
2022-10-20 | $46.07 | $46.44 | $45.96 | $46.01 | $46.01 | 38,184 |
2022-10-19 | $45.61 | $45.82 | $45.45 | $45.59 | $45.59 | 42,764 |
2022-10-18 | $46.40 | $46.40 | $45.85 | $46.13 | $46.13 | 109,389 |
2022-10-17 | $45.85 | $46.16 | $45.85 | $45.99 | $45.99 | 17,332 |
2022-10-14 | $45.64 | $45.68 | $44.97 | $44.98 | $44.98 | 50,981 |
2022-10-13 | $44.50 | $45.71 | $44.50 | $45.56 | $45.56 | 37,081 |
2022-10-12 | $45.28 | $45.39 | $45.17 | $45.28 | $45.28 | 77,231 |
2022-10-11 | $45.42 | $45.74 | $45.20 | $45.32 | $45.32 | 38,808 |
2022-10-10 | $45.92 | $45.92 | $45.62 | $45.71 | $45.71 | 15,453 |
2022-10-07 | $46.31 | $46.31 | $45.96 | $46.02 | $46.02 | 15,683 |
2022-10-06 | $46.55 | $46.81 | $46.55 | $46.61 | $46.61 | 129,751 |
2022-10-05 | $46.59 | $46.90 | $46.40 | $46.80 | $46.80 | 43,463 |
2022-10-04 | $46.39 | $47.00 | $46.39 | $46.91 | $46.91 | 500,034 |
2022-10-03 | $45.17 | $45.78 | $45.17 | $45.70 | $45.70 | 23,240 |
2022-09-30 | $44.81 | $44.93 | $44.60 | $44.60 | $44.60 | 6,346 |
2022-09-29 | $44.88 | $44.88 | $44.38 | $44.68 | $44.68 | 23,205 |
2022-09-28 | $44.86 | $45.40 | $44.84 | $45.34 | $45.34 | 33,052 |
2022-09-27 | $45.10 | $45.28 | $44.84 | $45.06 | $45.06 | 10,523 |
2022-09-26 | $45.36 | $45.38 | $44.85 | $45.00 | $45.00 | 13,072 |
2022-09-23 | $46.12 | $46.12 | $45.69 | $45.92 | $45.92 | 19,531 |
2022-09-22 | $46.93 | $46.97 | $46.67 | $46.87 | $46.87 | 12,457 |
2022-09-21 | $47.10 | $47.43 | $46.83 | $46.83 | $46.83 | 24,766 |
2022-09-20 | $47.19 | $47.33 | $47.09 | $47.27 | $47.27 | 52,938 |
2022-09-19 | $47.94 | $48.42 | $47.91 | $48.42 | $47.44 | 11,346 |
2022-09-16 | $48.19 | $48.37 | $48.12 | $48.28 | $47.30 | 18,381 |
2022-09-15 | $48.76 | $48.95 | $48.65 | $48.72 | $47.73 | 39,638 |
2022-09-14 | $49.17 | $49.24 | $48.95 | $49.09 | $48.10 | 11,321 |
2022-09-13 | $49.28 | $49.40 | $48.76 | $48.78 | $47.79 | 20,334 |
2022-09-12 | $50.26 | $50.29 | $50.18 | $50.22 | $49.21 | 8,053 |
2022-09-09 | $49.32 | $49.59 | $49.32 | $49.56 | $48.55 | 17,122 |
2022-09-08 | $48.89 | $48.96 | $48.67 | $48.96 | $47.97 | 7,311 |
2022-09-07 | $48.37 | $48.95 | $48.37 | $48.88 | $47.89 | 26,841 |
2022-09-06 | $48.93 | $48.93 | $48.60 | $48.76 | $47.77 | 31,121 |
2022-09-02 | $49.04 | $49.22 | $48.75 | $48.81 | $47.82 | 10,423 |
2022-09-01 | $48.93 | $48.94 | $48.63 | $48.93 | $47.94 | 9,384 |
2022-08-31 | $49.50 | $49.55 | $49.05 | $49.05 | $48.06 | 7,581 |
2022-08-30 | $49.51 | $49.51 | $49.26 | $49.35 | $48.35 | 3,886 |
2022-08-29 | $49.91 | $50.12 | $49.91 | $49.95 | $48.94 | 11,006 |
2022-08-26 | $50.66 | $50.78 | $49.99 | $49.99 | $48.98 | 12,246 |
2022-08-25 | $50.55 | $50.55 | $50.28 | $50.53 | $49.51 | 41,141 |
2022-08-24 | $50.01 | $50.04 | $49.90 | $49.95 | $48.93 | 14,621 |
2022-08-23 | $50.34 | $50.34 | $50.08 | $50.13 | $49.12 | 39,164 |
2022-08-22 | $49.86 | $49.94 | $49.83 | $49.87 | $48.86 | 2,516 |
2022-08-19 | $50.23 | $50.23 | $49.97 | $50.06 | $50.06 | 4,713 |
2022-08-18 | $50.57 | $50.59 | $50.43 | $50.57 | $50.57 | 4,912 |
2022-08-17 | $50.71 | $50.99 | $50.67 | $50.88 | $50.88 | 6,450 |
2022-08-16 | $50.64 | $51.00 | $50.64 | $50.94 | $50.94 | 11,025 |
2022-08-15 | $50.63 | $50.82 | $50.63 | $50.74 | $50.74 | 3,948 |
2022-08-12 | $50.75 | $51.12 | $50.75 | $51.11 | $51.11 | 7,874 |
2022-08-11 | $50.88 | $50.97 | $50.53 | $50.59 | $50.59 | 1,967 |
2022-08-10 | $50.32 | $50.57 | $50.31 | $50.49 | $50.49 | 7,031 |
2022-08-09 | $49.88 | $49.89 | $49.65 | $49.76 | $49.76 | 31,637 |
2022-08-08 | $49.85 | $49.85 | $49.70 | $49.78 | $49.78 | 4,698 |
2022-08-05 | $49.21 | $49.38 | $49.15 | $49.35 | $49.35 | 7,236 |
2022-08-04 | $48.96 | $49.20 | $48.96 | $49.17 | $49.17 | 3,384 |
2022-08-03 | $48.70 | $48.94 | $48.58 | $48.94 | $48.94 | 3,471 |
2022-08-02 | $48.80 | $49.16 | $48.71 | $48.71 | $48.71 | 74,246 |
2022-08-01 | $49.06 | $49.41 | $49.06 | $49.22 | $49.22 | 4,330 |
2022-07-29 | $49.11 | $49.41 | $49.02 | $49.41 | $49.41 | 2,864 |
2022-07-28 | $48.92 | $49.44 | $48.92 | $49.41 | $49.41 | 12,671 |
2022-07-27 | $48.68 | $49.20 | $48.66 | $49.18 | $49.18 | 16,717 |
2022-07-26 | $48.46 | $48.50 | $48.23 | $48.25 | $48.25 | 8,336 |
2022-07-25 | $48.49 | $48.52 | $48.42 | $48.52 | $48.52 | 5,713 |
2022-07-22 | $48.48 | $48.58 | $48.16 | $48.26 | $48.26 | 17,424 |
2022-07-21 | $48.33 | $48.49 | $48.15 | $48.47 | $48.47 | 17,289 |
2022-07-20 | $48.29 | $48.29 | $48.00 | $48.10 | $48.10 | 20,685 |
2022-07-19 | $48.54 | $48.73 | $48.16 | $48.20 | $48.20 | 421,033 |
2022-07-18 | $48.44 | $48.48 | $48.01 | $48.03 | $48.03 | 14,483 |
2022-07-15 | $47.65 | $47.78 | $47.35 | $47.78 | $47.78 | 25,102 |
2022-07-14 | $47.51 | $47.68 | $47.15 | $47.66 | $47.66 | 21,327 |
2022-07-13 | $47.59 | $48.19 | $47.59 | $48.04 | $48.04 | 17,253 |
2022-07-12 | $48.28 | $48.46 | $48.15 | $48.26 | $48.26 | 14,366 |
2022-07-11 | $48.60 | $48.61 | $48.35 | $48.42 | $48.42 | 17,061 |
2022-07-08 | $49.10 | $49.50 | $48.98 | $49.38 | $49.38 | 58,945 |
2022-07-07 | $48.95 | $49.39 | $48.95 | $49.24 | $49.24 | 11,518 |
2022-07-06 | $48.40 | $48.66 | $48.27 | $48.52 | $48.52 | 16,636 |
2022-07-05 | $48.31 | $48.71 | $48.29 | $48.71 | $48.71 | 11,853 |
2022-07-01 | $49.01 | $49.27 | $48.91 | $49.23 | $49.23 | 6,021 |
2022-06-30 | $49.08 | $49.60 | $49.02 | $49.44 | $49.44 | 60,752 |
2022-06-29 | $49.56 | $49.69 | $49.54 | $49.58 | $49.58 | 11,977 |
2022-06-28 | $50.21 | $50.31 | $49.70 | $49.71 | $49.71 | 19,777 |
2022-06-27 | $49.78 | $49.99 | $49.71 | $49.79 | $49.79 | 25,177 |
2022-06-24 | $49.42 | $49.78 | $49.33 | $49.66 | $49.66 | 57,248 |
2022-06-23 | $49.22 | $49.28 | $48.84 | $49.00 | $49.00 | 40,127 |
2022-06-22 | $48.98 | $49.33 | $48.98 | $49.13 | $49.13 | 11,303 |
2022-06-21 | $49.66 | $49.89 | $49.66 | $49.70 | $49.70 | 19,441 |
2022-06-17 | $49.87 | $50.17 | $49.87 | $49.92 | $49.16 | 51,738 |
2022-06-16 | $49.89 | $50.21 | $49.64 | $50.04 | $49.29 | 80,234 |
2022-06-15 | $50.70 | $51.44 | $50.66 | $51.10 | $50.33 | 10,037 |
2022-06-14 | $50.43 | $50.58 | $50.19 | $50.37 | $49.61 | 9,832 |
2022-06-13 | $50.35 | $50.53 | $50.16 | $50.16 | $49.40 | 10,966 |
2022-06-10 | $51.86 | $51.86 | $51.31 | $51.41 | $50.63 | 88,860 |
2022-06-09 | $52.54 | $52.54 | $51.91 | $51.91 | $51.12 | 7,153 |
2022-06-08 | $53.05 | $53.08 | $52.78 | $52.83 | $52.03 | 42,957 |
2022-06-07 | $52.85 | $53.27 | $52.83 | $53.26 | $52.45 | 41,623 |
2022-06-06 | $53.61 | $53.61 | $53.06 | $53.19 | $52.38 | 37,704 |
2022-06-03 | $53.20 | $53.31 | $52.93 | $53.11 | $52.31 | 21,945 |
2022-06-02 | $53.19 | $53.55 | $53.00 | $53.52 | $52.71 | 113,155 |
2022-06-01 | $53.47 | $53.47 | $52.77 | $52.98 | $52.18 | 8,345 |
2022-05-31 | $53.49 | $53.56 | $53.31 | $53.38 | $52.57 | 17,308 |
2022-05-27 | $52.70 | $52.94 | $52.66 | $52.79 | $51.99 | 7,514 |
2022-05-26 | $52.11 | $52.53 | $52.11 | $52.45 | $51.65 | 2,567 |
2022-05-25 | $51.55 | $52.06 | $51.55 | $51.84 | $51.05 | 10,997 |
2022-05-24 | $51.60 | $51.76 | $51.14 | $51.62 | $50.84 | 21,869 |
2022-05-23 | $52.03 | $52.30 | $52.03 | $52.18 | $51.39 | 30,058 |
2022-05-20 | $51.95 | $51.97 | $51.34 | $51.83 | $51.04 | 18,996 |
2022-05-19 | $51.18 | $51.78 | $51.18 | $51.54 | $50.76 | 8,570 |
2022-05-18 | $51.52 | $51.60 | $50.91 | $50.93 | $50.16 | 19,023 |
2022-05-17 | $51.72 | $51.86 | $51.47 | $51.85 | $51.06 | 17,845 |
2022-05-16 | $50.75 | $51.23 | $50.75 | $51.13 | $50.36 | 11,831 |
2022-05-13 | $51.04 | $51.26 | $50.81 | $51.26 | $50.48 | 53,259 |
2022-05-12 | $50.20 | $50.40 | $49.78 | $50.32 | $49.56 | 50,955 |
2022-05-11 | $50.94 | $51.12 | $50.53 | $50.53 | $49.76 | 141,747 |
2022-05-10 | $51.14 | $51.14 | $50.53 | $50.81 | $50.04 | 7,956 |
2022-05-09 | $51.15 | $51.20 | $50.58 | $50.66 | $49.89 | 32,929 |
2022-05-06 | $51.73 | $51.88 | $51.31 | $51.64 | $50.86 | 24,349 |
2022-05-05 | $52.92 | $52.94 | $51.80 | $52.09 | $51.30 | 11,745 |
2022-05-04 | $52.64 | $53.70 | $52.47 | $53.70 | $52.88 | 6,167 |
2022-05-03 | $52.98 | $53.20 | $52.98 | $53.14 | $52.33 | 6,847 |
2022-05-02 | $52.66 | $52.87 | $52.16 | $52.65 | $51.85 | 10,281 |
2022-04-29 | $53.61 | $53.65 | $53.00 | $53.00 | $52.19 | 7,206 |
2022-04-28 | $52.89 | $53.45 | $52.77 | $53.34 | $52.53 | 4,645 |
2022-04-27 | $52.33 | $52.99 | $52.33 | $52.92 | $52.12 | 14,197 |
2022-04-26 | $52.66 | $52.66 | $52.15 | $52.15 | $51.36 | 24,847 |
2022-04-25 | $52.80 | $53.11 | $52.46 | $53.11 | $52.31 | 11,661 |
2022-04-22 | $54.12 | $54.12 | $53.57 | $53.59 | $52.78 | 8,122 |
2022-04-21 | $54.88 | $54.88 | $53.98 | $54.02 | $53.21 | 8,725 |
2022-04-20 | $55.01 | $55.16 | $54.91 | $55.06 | $54.23 | 32,434 |
2022-04-19 | $54.88 | $55.08 | $54.88 | $55.08 | $54.24 | 14,124 |
2022-04-18 | $55.29 | $55.59 | $55.20 | $55.41 | $54.57 | 17,259 |
2022-04-14 | $55.73 | $55.73 | $55.34 | $55.41 | $54.57 | 7,160 |
2022-04-13 | $55.70 | $55.90 | $55.70 | $55.82 | $54.98 | 7,915 |
2022-04-12 | $56.10 | $56.10 | $55.47 | $55.55 | $54.71 | 4,737 |
2022-04-11 | $55.85 | $55.91 | $55.68 | $55.76 | $54.92 | 49,828 |
2022-04-08 | $55.96 | $56.16 | $55.96 | $56.01 | $55.16 | 9,087 |
2022-04-07 | $55.70 | $55.98 | $55.52 | $55.84 | $55.00 | 11,815 |
2022-04-06 | $56.14 | $56.16 | $55.90 | $55.90 | $55.05 | 7,745 |
2022-04-05 | $56.86 | $56.86 | $56.18 | $56.18 | $55.33 | 7,437 |
2022-04-04 | $57.03 | $57.18 | $57.03 | $57.04 | $56.18 | 6,015 |
2022-04-01 | $56.52 | $56.63 | $56.28 | $56.63 | $55.78 | 8,126 |
2022-03-31 | $55.95 | $55.98 | $55.72 | $55.72 | $54.88 | 26,864 |
2022-03-30 | $56.03 | $56.24 | $55.91 | $55.95 | $55.10 | 14,822 |
2022-03-29 | $55.98 | $56.12 | $55.82 | $56.07 | $55.22 | 5,664 |
2022-03-28 | $55.22 | $55.38 | $55.01 | $55.34 | $54.50 | 9,123 |
2022-03-25 | $55.23 | $55.35 | $55.08 | $55.31 | $54.47 | 5,152 |
2022-03-24 | $55.29 | $55.53 | $55.29 | $55.53 | $54.69 | 6,529 |
2022-03-23 | $54.93 | $55.05 | $54.77 | $54.84 | $54.01 | 10,982 |
2022-03-22 | $55.06 | $55.16 | $55.02 | $55.07 | $54.23 | 5,760 |
2022-03-21 | $54.60 | $54.81 | $54.49 | $54.80 | $53.71 | 8,610 |
2022-03-18 | $54.29 | $55.07 | $54.29 | $55.07 | $53.99 | 11,199 |
2022-03-17 | $53.95 | $54.40 | $53.93 | $54.35 | $53.28 | 10,619 |
2022-03-16 | $53.31 | $54.39 | $53.29 | $54.39 | $53.32 | 17,361 |
2022-03-15 | $51.67 | $52.06 | $51.67 | $52.06 | $51.03 | 14,354 |
2022-03-14 | $52.91 | $52.91 | $52.20 | $52.26 | $51.22 | 49,566 |
2022-03-11 | $53.87 | $53.93 | $52.78 | $52.89 | $51.84 | 50,155 |
2022-03-10 | $53.07 | $53.52 | $53.07 | $53.49 | $52.43 | 19,920 |
2022-03-09 | $53.43 | $53.86 | $53.35 | $53.65 | $52.59 | 43,617 |
2022-03-08 | $52.77 | $53.49 | $52.63 | $52.83 | $51.78 | 162,021 |
2022-03-07 | $53.78 | $53.87 | $52.93 | $52.97 | $51.92 | 29,806 |
2022-03-04 | $54.27 | $54.38 | $54.06 | $54.32 | $53.25 | 67,503 |
2022-03-03 | $55.38 | $55.40 | $54.98 | $55.12 | $54.03 | 5,156 |
2022-03-02 | $55.40 | $55.53 | $54.89 | $55.38 | $54.29 | 8,975 |
2022-03-01 | $55.59 | $55.76 | $54.99 | $55.31 | $54.22 | 8,684 |
2022-02-28 | $55.59 | $56.41 | $55.32 | $56.27 | $55.16 | 39,960 |
2022-02-25 | $56.28 | $56.79 | $56.16 | $56.79 | $55.66 | 4,751 |
2022-02-24 | $54.32 | $55.90 | $54.32 | $55.89 | $54.79 | 84,315 |
2022-02-23 | $57.88 | $57.88 | $57.12 | $57.12 | $55.99 | 4,149 |
2022-02-22 | $57.61 | $58.03 | $57.56 | $57.79 | $56.65 | 8,326 |
2022-02-18 | $58.55 | $58.71 | $58.33 | $58.36 | $57.20 | 4,260 |
2022-02-17 | $58.79 | $58.79 | $58.46 | $58.46 | $57.31 | 6,644 |
2022-02-16 | $58.88 | $59.39 | $58.85 | $59.22 | $58.05 | 16,288 |
2022-02-15 | $58.34 | $58.76 | $58.34 | $58.76 | $57.60 | 3,491 |
2022-02-14 | $58.04 | $58.04 | $57.62 | $57.81 | $56.67 | 7,313 |
2022-02-11 | $58.92 | $58.98 | $57.93 | $58.06 | $56.91 | 16,479 |
2022-02-10 | $58.58 | $59.13 | $58.58 | $58.70 | $57.54 | 19,380 |
2022-02-09 | $58.40 | $58.78 | $58.40 | $58.78 | $57.62 | 2,917 |
2022-02-08 | $57.86 | $58.11 | $57.79 | $58.11 | $56.96 | 10,761 |
2022-02-07 | $57.32 | $57.63 | $57.26 | $57.39 | $56.26 | 25,449 |
2022-02-04 | $56.95 | $57.28 | $56.88 | $57.16 | $56.03 | 4,839 |
2022-02-03 | $57.16 | $57.27 | $57.00 | $57.00 | $55.87 | 7,117 |
2022-02-02 | $57.68 | $57.68 | $57.24 | $57.53 | $56.40 | 20,003 |
2022-02-01 | $57.52 | $57.59 | $57.37 | $57.55 | $56.41 | 26,016 |
2022-01-31 | $56.68 | $57.43 | $56.68 | $57.39 | $56.26 | 26,955 |
2022-01-28 | $55.89 | $56.30 | $55.81 | $56.29 | $55.18 | 77,313 |
2022-01-27 | $56.50 | $56.50 | $56.05 | $56.16 | $55.05 | 3,673 |
2022-01-26 | $56.98 | $57.01 | $56.08 | $56.22 | $55.11 | 29,090 |
2022-01-25 | $56.30 | $56.83 | $56.20 | $56.65 | $55.53 | 11,269 |
2022-01-24 | $56.60 | $56.60 | $55.92 | $56.49 | $55.37 | 87,572 |
2022-01-21 | $57.78 | $57.92 | $57.31 | $57.31 | $56.18 | 18,647 |
2022-01-20 | $58.31 | $58.50 | $57.91 | $57.92 | $56.78 | 4,575 |
2022-01-19 | $58.04 | $58.10 | $57.94 | $57.94 | $56.80 | 15,741 |
2022-01-18 | $57.45 | $57.56 | $57.29 | $57.33 | $56.20 | 19,667 |
2022-01-14 | $58.11 | $58.22 | $57.97 | $58.16 | $57.01 | 7,602 |
2022-01-13 | $58.48 | $58.60 | $58.17 | $58.17 | $57.02 | 138,915 |
2022-01-12 | $58.19 | $58.61 | $58.18 | $58.61 | $57.45 | 10,905 |
2022-01-11 | $57.32 | $57.88 | $57.32 | $57.88 | $56.74 | 21,535 |
2022-01-10 | $57.02 | $57.08 | $56.82 | $57.08 | $55.95 | 5,408 |
2022-01-07 | $56.82 | $57.11 | $56.70 | $57.06 | $55.93 | 10,976 |
2022-01-06 | $56.73 | $56.73 | $56.60 | $56.62 | $55.50 | 6,787 |
2022-01-05 | $57.26 | $57.26 | $56.42 | $56.42 | $55.30 | 7,018 |
2022-01-04 | $57.18 | $57.18 | $56.92 | $56.97 | $55.84 | 5,788 |
2022-01-03 | $57.00 | $57.22 | $56.98 | $57.18 | $56.05 | 6,732 |
2021-12-31 | $57.03 | $57.17 | $56.79 | $56.80 | $55.68 | 42,097 |
2021-12-30 | $56.74 | $57.00 | $56.74 | $56.97 | $55.84 | 26,757 |
2021-12-29 | $56.80 | $56.81 | $56.48 | $56.65 | $55.54 | 17,110 |
2021-12-28 | $56.98 | $56.98 | $56.79 | $56.87 | $55.75 | 18,440 |
2021-12-27 | $56.97 | $57.24 | $56.95 | $56.96 | $55.84 | 67,492 |
2021-12-23 | $56.44 | $56.85 | $56.44 | $56.73 | $55.61 | 8,232 |
2021-12-22 | $55.79 | $56.21 | $55.79 | $56.21 | $55.10 | 14,557 |
2021-12-21 | $55.61 | $55.84 | $55.56 | $55.84 | $54.74 | 6,885 |
2021-12-20 | $55.69 | $56.35 | $55.62 | $56.34 | $54.45 | 30,244 |
2021-12-17 | $56.43 | $56.68 | $56.35 | $56.53 | $54.63 | 57,655 |
2021-12-16 | $57.17 | $57.17 | $56.96 | $56.97 | $55.06 | 23,086 |
2021-12-15 | $56.31 | $56.63 | $55.98 | $56.62 | $54.72 | 15,850 |
2021-12-14 | $56.67 | $56.67 | $56.42 | $56.55 | $54.66 | 33,107 |
2021-12-13 | $57.15 | $57.15 | $56.63 | $56.63 | $54.73 | 4,336 |
2021-12-10 | $57.28 | $57.32 | $57.15 | $57.31 | $55.39 | 8,707 |
2021-12-09 | $57.41 | $57.41 | $57.24 | $57.28 | $55.36 | 5,148 |
2021-12-08 | $57.27 | $57.55 | $57.27 | $57.52 | $55.58 | 2,872 |
2021-12-07 | $56.98 | $57.18 | $56.98 | $57.18 | $55.26 | 2,764 |
2021-12-06 | $56.12 | $56.49 | $56.12 | $56.38 | $54.49 | 5,788 |
2021-12-03 | $56.59 | $56.59 | $56.09 | $56.21 | $54.32 | 11,442 |
2021-12-02 | $56.49 | $56.59 | $56.23 | $56.37 | $54.48 | 10,770 |
2021-12-01 | $56.22 | $56.52 | $55.57 | $55.57 | $53.71 | 9,534 |
2021-11-30 | $55.63 | $55.71 | $55.23 | $55.55 | $53.68 | 9,138 |
2021-11-29 | $55.77 | $55.77 | $55.50 | $55.59 | $53.72 | 12,387 |
2021-11-26 | $55.57 | $55.57 | $55.07 | $55.08 | $53.23 | 4,615 |
2021-11-24 | $56.53 | $56.76 | $56.53 | $56.76 | $54.85 | 17,546 |
2021-11-23 | $56.69 | $56.72 | $56.59 | $56.72 | $54.82 | 8,299 |
2021-11-22 | $56.69 | $56.88 | $56.46 | $56.46 | $54.57 | 5,687 |
2021-11-19 | $57.14 | $57.14 | $56.84 | $56.84 | $54.93 | 4,187 |
2021-11-18 | $57.25 | $57.32 | $56.97 | $57.01 | $55.10 | 94,190 |
2021-11-17 | $57.72 | $57.72 | $57.42 | $57.56 | $55.62 | 9,296 |
2021-11-16 | $57.77 | $57.78 | $57.68 | $57.75 | $55.81 | 50,263 |
2021-11-15 | $58.09 | $58.20 | $58.04 | $58.07 | $56.12 | 145,762 |
2021-11-12 | $58.11 | $58.28 | $58.11 | $58.12 | $56.17 | 4,610 |
2021-11-11 | $58.11 | $58.40 | $58.11 | $58.27 | $56.31 | 5,566 |
2021-11-10 | $57.87 | $57.87 | $57.35 | $57.45 | $55.53 | 11,099 |
2021-11-09 | $58.05 | $58.05 | $57.76 | $57.84 | $55.89 | 5,956 |
2021-11-08 | $57.75 | $58.00 | $57.75 | $57.95 | $56.01 | 36,410 |
2021-11-05 | $57.47 | $57.50 | $57.42 | $57.50 | $55.57 | 4,511 |
2021-11-04 | $57.51 | $57.51 | $57.08 | $57.29 | $55.36 | 94,553 |
2021-11-03 | $56.90 | $57.57 | $56.90 | $57.48 | $55.55 | 3,955 |
2021-11-02 | $56.90 | $57.06 | $56.83 | $56.87 | $54.96 | 3,667 |
2021-11-01 | $57.12 | $57.43 | $57.12 | $57.38 | $55.46 | 5,170 |
2021-10-29 | $57.13 | $57.13 | $56.94 | $57.05 | $55.13 | 3,058 |
2021-10-28 | $57.48 | $57.67 | $57.38 | $57.61 | $55.67 | 47,856 |
2021-10-27 | $58.17 | $58.18 | $57.86 | $57.86 | $55.92 | 9,346 |
2021-10-26 | $58.56 | $58.62 | $58.33 | $58.36 | $56.40 | 3,669 |
2021-10-25 | $58.43 | $58.53 | $58.36 | $58.46 | $56.50 | 3,197 |
2021-10-22 | $58.09 | $58.23 | $58.09 | $58.13 | $56.18 | 2,906 |
2021-10-21 | $58.27 | $58.30 | $58.13 | $58.27 | $56.32 | 12,714 |
2021-10-20 | $58.83 | $58.95 | $58.80 | $58.89 | $56.91 | 4,257 |
2021-10-19 | $58.92 | $58.99 | $58.87 | $58.89 | $56.91 | 4,053 |
2021-10-18 | $58.57 | $58.81 | $58.57 | $58.69 | $56.72 | 5,238 |
2021-10-15 | $58.52 | $58.82 | $58.52 | $58.81 | $56.84 | 16,587 |
2021-10-14 | $58.35 | $58.44 | $58.35 | $58.44 | $56.48 | 1,384 |
2021-10-13 | $58.23 | $58.40 | $58.23 | $58.33 | $56.37 | 3,256 |
2021-10-12 | $58.04 | $58.04 | $57.83 | $57.83 | $55.89 | 4,464 |
2021-10-11 | $58.05 | $58.11 | $57.79 | $57.80 | $55.86 | 2,360 |
2021-10-08 | $58.05 | $58.07 | $57.87 | $57.98 | $56.03 | 3,227 |
2021-10-07 | $57.79 | $58.06 | $57.79 | $57.88 | $55.94 | 9,341 |
2021-10-06 | $56.93 | $57.56 | $56.93 | $57.56 | $55.63 | 5,879 |
2021-10-05 | $57.62 | $57.72 | $57.54 | $57.56 | $55.62 | 17,635 |
2021-10-04 | $57.50 | $57.50 | $57.04 | $57.12 | $55.20 | 10,202 |
2021-10-01 | $57.87 | $57.92 | $57.45 | $57.81 | $55.87 | 71,949 |
2021-09-30 | $57.88 | $57.88 | $57.55 | $57.61 | $55.67 | 2,637 |
2021-09-29 | $57.31 | $57.44 | $57.18 | $57.18 | $55.26 | 6,457 |
2021-09-28 | $57.72 | $57.72 | $57.24 | $57.37 | $55.44 | 26,631 |
2021-09-27 | $57.81 | $58.02 | $57.81 | $57.98 | $56.03 | 5,817 |
2021-09-24 | $58.07 | $58.16 | $58.02 | $58.06 | $56.11 | 4,360 |
2021-09-23 | $58.60 | $58.90 | $58.60 | $58.81 | $56.83 | 3,539 |
2021-09-22 | $58.28 | $58.77 | $58.28 | $58.49 | $56.53 | 5,154 |
2021-09-21 | $57.58 | $57.65 | $57.39 | $57.55 | $55.62 | 6,946 |
2021-09-20 | $58.11 | $58.11 | $57.39 | $57.90 | $55.24 | 7,347 |
2021-09-17 | $59.20 | $59.23 | $59.08 | $59.23 | $56.51 | 2,191 |
2021-09-16 | $59.57 | $59.75 | $59.57 | $59.75 | $57.00 | 3,197 |
2021-09-15 | $60.19 | $60.38 | $60.19 | $60.38 | $57.60 | 3,516 |
2021-09-14 | $60.23 | $60.45 | $60.10 | $60.18 | $57.41 | 15,557 |
2021-09-13 | $60.76 | $60.77 | $60.46 | $60.70 | $57.91 | 22,999 |
2021-09-10 | $60.41 | $60.49 | $60.14 | $60.14 | $57.37 | 1,841 |
2021-09-09 | $60.19 | $60.30 | $60.06 | $60.27 | $57.50 | 3,270 |
2021-09-08 | $59.99 | $60.13 | $59.97 | $59.97 | $57.21 | 2,486 |
2021-09-07 | $60.51 | $60.79 | $60.51 | $60.54 | $57.76 | 8,647 |
2021-09-03 | $60.49 | $60.53 | $60.36 | $60.44 | $57.66 | 9,482 |
2021-09-02 | $60.25 | $60.40 | $60.09 | $60.09 | $57.33 | 40,286 |
2021-09-01 | $60.09 | $60.35 | $59.98 | $60.24 | $57.47 | 19,235 |
2021-08-31 | $59.98 | $59.99 | $59.85 | $59.91 | $57.16 | 10,412 |
2021-08-30 | $59.40 | $59.60 | $59.40 | $59.53 | $56.79 | 7,880 |
2021-08-27 | $58.67 | $59.37 | $58.67 | $59.36 | $56.63 | 161,926 |
2021-08-26 | $58.45 | $58.49 | $58.33 | $58.33 | $55.65 | 1,338 |
2021-08-25 | $58.62 | $58.85 | $58.62 | $58.84 | $56.13 | 2,742 |
2021-08-24 | $58.19 | $58.66 | $58.19 | $58.52 | $55.83 | 16,636 |
2021-08-23 | $57.85 | $58.13 | $57.84 | $58.06 | $55.40 | 11,802 |
2021-08-20 | $57.31 | $57.53 | $57.31 | $57.44 | $54.80 | 2,369 |
2021-08-19 | $57.27 | $57.57 | $57.27 | $57.50 | $54.85 | 3,091 |
2021-08-18 | $58.21 | $58.36 | $58.02 | $58.02 | $55.35 | 4,309 |
2021-08-17 | $58.30 | $58.33 | $57.92 | $58.30 | $55.62 | 3,357 |
2021-08-16 | $58.70 | $58.88 | $58.70 | $58.88 | $56.17 | 2,237 |
2021-08-13 | $58.82 | $59.04 | $58.82 | $59.00 | $56.29 | 8,329 |
2021-08-12 | $58.78 | $58.86 | $58.68 | $58.68 | $55.98 | 4,708 |
2021-08-11 | $59.01 | $59.06 | $58.94 | $59.02 | $56.31 | 3,988 |
2021-08-10 | $58.75 | $58.75 | $58.64 | $58.68 | $55.99 | 1,941 |
2021-08-09 | $58.61 | $58.68 | $58.40 | $58.40 | $55.72 | 9,351 |
2021-08-06 | $58.56 | $58.56 | $58.31 | $58.36 | $55.68 | 3,649 |
2021-08-05 | $58.92 | $58.98 | $58.75 | $58.75 | $56.05 | 7,132 |
2021-08-04 | $59.03 | $59.15 | $58.70 | $58.77 | $56.07 | 62,626 |
2021-08-03 | $58.50 | $59.02 | $58.29 | $58.97 | $56.26 | 52,560 |
2021-08-02 | $58.62 | $58.74 | $58.34 | $58.44 | $55.75 | 61,609 |
2021-07-30 | $58.02 | $58.07 | $57.86 | $57.89 | $55.23 | 198,910 |
2021-07-29 | $58.21 | $58.28 | $58.16 | $58.19 | $55.52 | 6,651 |
2021-07-28 | $57.66 | $58.07 | $57.47 | $57.99 | $55.33 | 20,384 |
2021-07-27 | $57.03 | $57.08 | $56.68 | $57.08 | $54.45 | 5,968 |
2021-07-26 | $57.43 | $57.74 | $57.43 | $57.74 | $55.09 | 24,433 |
2021-07-23 | $58.13 | $58.13 | $57.81 | $57.92 | $55.26 | 3,738 |
2021-07-22 | $58.34 | $58.34 | $58.13 | $58.24 | $55.56 | 23,348 |
2021-07-21 | $57.83 | $58.22 | $57.82 | $58.22 | $55.54 | 223,572 |
2021-07-20 | $57.24 | $57.74 | $57.24 | $57.68 | $55.03 | 6,251 |
2021-07-19 | $57.64 | $57.64 | $57.27 | $57.43 | $54.79 | 8,897 |
2021-07-16 | $58.75 | $58.75 | $58.31 | $58.31 | $55.63 | 1,147 |
2021-07-15 | $58.80 | $58.80 | $58.50 | $58.61 | $55.91 | 3,767 |
2021-07-14 | $58.55 | $58.60 | $58.42 | $58.54 | $55.85 | 4,630 |
2021-07-13 | $58.40 | $58.45 | $58.16 | $58.16 | $55.49 | 4,060 |
2021-07-12 | $58.13 | $58.40 | $58.13 | $58.32 | $55.64 | 4,138 |
2021-07-09 | $58.22 | $58.55 | $58.22 | $58.48 | $55.79 | 3,235 |
2021-07-08 | $57.58 | $57.88 | $57.58 | $57.68 | $55.03 | 2,107 |
2021-07-07 | $58.62 | $58.67 | $58.44 | $58.60 | $55.91 | 7,192 |
2021-07-06 | $58.36 | $58.36 | $58.07 | $58.25 | $55.57 | 6,927 |
2021-07-02 | $59.13 | $59.19 | $59.02 | $59.19 | $56.47 | 2,020 |
2021-07-01 | $59.00 | $59.00 | $58.80 | $59.00 | $56.29 | 17,605 |
2021-06-30 | $59.30 | $59.32 | $59.15 | $59.28 | $56.55 | 4,680 |
2021-06-29 | $59.35 | $59.57 | $59.35 | $59.57 | $56.83 | 1,390 |
2021-06-28 | $59.69 | $59.71 | $59.58 | $59.66 | $56.91 | 4,227 |
2021-06-25 | $59.99 | $59.99 | $59.67 | $59.79 | $57.04 | 5,509 |
2021-06-24 | $59.39 | $59.61 | $59.39 | $59.52 | $56.78 | 4,324 |
2021-06-23 | $59.23 | $59.40 | $59.10 | $59.10 | $56.38 | 5,082 |
2021-06-22 | $58.90 | $59.15 | $58.81 | $59.15 | $56.43 | 23,738 |
2021-06-21 | $59.57 | $59.99 | $59.45 | $59.99 | $56.47 | 59,213 |
2021-06-18 | $59.78 | $59.78 | $59.43 | $59.43 | $55.94 | 1,619 |
2021-06-17 | $60.37 | $60.37 | $59.91 | $60.00 | $56.48 | 5,165 |
2021-06-16 | $60.74 | $60.81 | $59.99 | $59.99 | $56.47 | 6,578 |
2021-06-15 | $60.95 | $60.95 | $60.60 | $60.75 | $57.19 | 5,473 |
2021-06-14 | $61.37 | $61.37 | $61.14 | $61.16 | $57.57 | 1,898 |
2021-06-11 | $61.24 | $61.24 | $61.04 | $61.04 | $57.46 | 1,586 |
2021-06-10 | $61.20 | $61.36 | $61.19 | $61.33 | $57.73 | 2,624 |
2021-06-09 | $61.04 | $61.05 | $60.84 | $60.84 | $57.27 | 5,747 |
2021-06-08 | $60.85 | $60.93 | $60.74 | $60.92 | $57.34 | 9,973 |
2021-06-07 | $61.00 | $61.22 | $61.00 | $61.20 | $57.61 | 5,997 |
2021-06-04 | $61.00 | $61.22 | $60.96 | $61.21 | $57.62 | 3,672 |
2021-06-03 | $60.66 | $60.76 | $60.55 | $60.69 | $57.13 | 18,086 |
2021-06-02 | $60.77 | $61.23 | $60.77 | $61.22 | $57.63 | 3,251 |
2021-06-01 | $60.96 | $60.96 | $60.79 | $60.87 | $57.29 | 4,968 |
2021-05-28 | $59.94 | $60.14 | $59.94 | $60.02 | $56.50 | 13,118 |
2021-05-27 | $59.63 | $59.73 | $59.63 | $59.73 | $56.22 | 1,981 |
2021-05-26 | $59.15 | $59.44 | $59.12 | $59.43 | $55.94 | 43,837 |
2021-05-25 | $59.15 | $59.15 | $58.92 | $58.94 | $55.48 | 3,601 |
2021-05-24 | $58.62 | $58.83 | $58.62 | $58.76 | $55.31 | 10,554 |
2021-05-21 | $58.69 | $58.69 | $58.19 | $58.30 | $54.88 | 9,907 |
2021-05-20 | $58.57 | $58.74 | $58.57 | $58.72 | $55.27 | 103,909 |
2021-05-19 | $58.14 | $58.60 | $58.14 | $58.54 | $55.11 | 2,074 |
2021-05-18 | $58.81 | $59.01 | $58.78 | $58.78 | $55.33 | 18,463 |
2021-05-17 | $58.13 | $58.44 | $58.06 | $58.43 | $55.00 | 29,894 |
2021-05-14 | $58.09 | $58.48 | $58.09 | $58.34 | $54.92 | 5,073 |
2021-05-13 | $57.48 | $57.65 | $57.27 | $57.53 | $54.15 | 13,980 |
2021-05-12 | $57.93 | $57.93 | $57.22 | $57.34 | $53.97 | 21,504 |
2021-05-11 | $58.08 | $58.85 | $58.08 | $58.78 | $55.33 | 34,301 |
2021-05-10 | $59.41 | $59.41 | $58.97 | $58.97 | $55.51 | 16,188 |
2021-05-07 | $58.98 | $59.44 | $58.98 | $59.23 | $55.75 | 224,601 |
2021-05-06 | $58.41 | $58.77 | $58.38 | $58.68 | $55.24 | 11,554 |
2021-05-05 | $57.86 | $58.07 | $57.82 | $58.07 | $54.66 | 13,400 |
2021-05-04 | $57.49 | $57.54 | $57.16 | $57.44 | $54.07 | 40,198 |
2021-05-03 | $57.83 | $58.02 | $57.74 | $57.82 | $54.43 | 17,323 |
2021-04-30 | $58.11 | $58.11 | $57.60 | $57.66 | $54.28 | 26,718 |
2021-04-29 | $58.74 | $58.74 | $58.32 | $58.63 | $55.19 | 45,757 |
2021-04-28 | $58.57 | $58.86 | $58.54 | $58.72 | $55.28 | 72,241 |
2021-04-27 | $58.45 | $58.51 | $58.27 | $58.30 | $54.88 | 3,459 |
2021-04-26 | $58.36 | $58.48 | $58.36 | $58.39 | $54.96 | 8,486 |
2021-04-23 | $58.20 | $58.37 | $58.11 | $58.34 | $54.92 | 10,148 |
2021-04-22 | $58.00 | $58.02 | $57.68 | $57.79 | $54.40 | 31,609 |
2021-04-21 | $57.48 | $57.90 | $57.42 | $57.90 | $54.50 | 22,887 |
2021-04-20 | $57.86 | $57.86 | $57.52 | $57.60 | $54.22 | 22,723 |
2021-04-19 | $57.87 | $57.98 | $57.84 | $57.87 | $54.47 | 22,900 |
2021-04-16 | $57.74 | $57.96 | $57.74 | $57.93 | $54.53 | 6,100 |
2021-04-15 | $57.50 | $57.67 | $57.45 | $57.60 | $54.22 | 7,026 |
2021-04-14 | $56.94 | $57.20 | $56.94 | $56.98 | $53.64 | 13,062 |
2021-04-13 | $56.31 | $56.73 | $56.31 | $56.62 | $53.30 | 8,269 |
2021-04-12 | $56.48 | $56.49 | $56.32 | $56.46 | $53.15 | 12,863 |
2021-04-09 | $56.84 | $57.02 | $56.81 | $56.89 | $53.55 | 45,981 |
2021-04-08 | $57.24 | $57.38 | $57.16 | $57.19 | $53.84 | 17,024 |
2021-04-07 | $56.77 | $56.94 | $56.66 | $56.72 | $53.39 | 26,248 |
2021-04-06 | $56.89 | $57.20 | $56.89 | $57.11 | $53.75 | 60,709 |
2021-04-05 | $56.89 | $57.05 | $56.81 | $56.90 | $53.56 | 11,627 |
2021-04-01 | $56.94 | $56.94 | $56.71 | $56.71 | $53.38 | 969,323 |
2021-03-31 | $56.22 | $56.61 | $56.22 | $56.57 | $53.25 | 15,209 |
2021-03-30 | $56.04 | $56.24 | $56.04 | $56.17 | $52.87 | 12,119 |
2021-03-29 | $55.93 | $56.28 | $55.92 | $56.09 | $52.80 | 22,260 |
2021-03-26 | $55.63 | $56.16 | $55.44 | $56.16 | $52.86 | 37,290 |
2021-03-25 | $54.80 | $55.18 | $54.70 | $55.07 | $51.84 | 28,958 |
2021-03-24 | $55.30 | $55.48 | $54.84 | $54.85 | $51.63 | 35,692 |
2021-03-23 | $56.03 | $56.13 | $55.34 | $55.41 | $52.16 | 169,074 |
2021-03-22 | $56.60 | $56.77 | $56.60 | $56.66 | $53.19 | 24,053 |
2021-03-19 | $56.64 | $57.05 | $56.56 | $56.97 | $53.48 | 34,743 |
2021-03-18 | $56.94 | $57.17 | $56.46 | $56.50 | $53.04 | 48,523 |
2021-03-17 | $56.83 | $57.64 | $56.67 | $57.40 | $53.88 | 38,598 |
2021-03-16 | $57.36 | $57.45 | $57.11 | $57.26 | $53.76 | 169,673 |
2021-03-15 | $56.89 | $57.15 | $56.79 | $57.12 | $53.62 | 24,362 |
2021-03-12 | $56.65 | $57.04 | $56.65 | $56.98 | $53.49 | 23,732 |
2021-03-11 | $57.26 | $57.68 | $57.20 | $57.68 | $54.15 | 9,916 |
2021-03-10 | $56.32 | $56.39 | $56.00 | $56.36 | $52.90 | 18,658 |
2021-03-09 | $55.77 | $56.20 | $55.77 | $56.00 | $52.57 | 44,175 |
2021-03-08 | $55.48 | $55.86 | $55.06 | $55.13 | $51.76 | 14,996 |
2021-03-05 | $56.36 | $56.36 | $55.67 | $56.29 | $52.84 | 12,539 |
2021-03-04 | $56.59 | $56.93 | $55.82 | $55.82 | $52.40 | 17,961 |
2021-03-03 | $56.64 | $56.75 | $56.38 | $56.67 | $53.20 | 25,422 |
2021-03-02 | $56.36 | $56.61 | $56.10 | $56.50 | $53.04 | 52,354 |
2021-03-01 | $56.35 | $56.81 | $56.35 | $56.52 | $53.06 | 11,082 |
2021-02-26 | $55.85 | $55.85 | $55.39 | $55.43 | $52.04 | 15,873 |
2021-02-25 | $57.10 | $57.15 | $55.90 | $55.99 | $52.57 | 48,671 |
2021-02-24 | $56.95 | $57.35 | $56.71 | $57.35 | $53.84 | 22,614 |
2021-02-23 | $56.94 | $57.62 | $56.72 | $57.52 | $54.00 | 43,219 |
2021-02-22 | $56.91 | $57.47 | $56.91 | $56.98 | $53.49 | 33,163 |
2021-02-19 | $58.14 | $58.48 | $58.07 | $58.22 | $54.65 | 8,113 |
2021-02-18 | $57.74 | $57.90 | $57.55 | $57.90 | $54.35 | 16,411 |
2021-02-17 | $58.39 | $58.56 | $58.13 | $58.29 | $54.72 | 413,460 |
2021-02-16 | $58.35 | $58.58 | $58.19 | $58.37 | $54.80 | 372,846 |
2021-02-12 | $57.75 | $58.15 | $57.75 | $57.93 | $54.38 | 16,896 |
2021-02-11 | $57.95 | $58.18 | $57.83 | $57.91 | $54.36 | 18,772 |
2021-02-10 | $57.85 | $57.86 | $57.48 | $57.55 | $54.03 | 17,861 |
2021-02-09 | $57.14 | $57.53 | $57.14 | $57.48 | $53.96 | 32,623 |
2021-02-08 | $56.82 | $57.22 | $56.82 | $57.08 | $53.58 | 19,039 |
2021-02-05 | $56.58 | $56.83 | $56.54 | $56.63 | $53.16 | 33,774 |
2021-02-04 | $56.29 | $56.29 | $56.02 | $56.29 | $52.84 | 19,362 |
2021-02-03 | $56.41 | $56.42 | $56.11 | $56.31 | $52.86 | 25,172 |
2021-02-02 | $56.29 | $56.35 | $56.12 | $56.21 | $52.77 | 37,702 |
2021-02-01 | $55.31 | $55.48 | $54.96 | $55.39 | $52.00 | 30,171 |
2021-01-29 | $54.89 | $54.89 | $54.27 | $54.39 | $51.06 | 134,473 |
2021-01-28 | $55.28 | $55.76 | $55.28 | $55.61 | $52.20 | 86,375 |
2021-01-27 | $55.61 | $55.86 | $55.27 | $55.27 | $51.89 | 21,083 |
2021-01-26 | $56.41 | $56.51 | $56.30 | $56.42 | $52.96 | 17,521 |
2021-01-25 | $56.49 | $56.61 | $56.09 | $56.39 | $52.94 | 36,988 |
2021-01-22 | $56.30 | $56.46 | $56.22 | $56.34 | $52.89 | 36,845 |
2021-01-21 | $57.30 | $57.30 | $57.02 | $57.17 | $53.67 | 34,593 |
2021-01-20 | $57.42 | $57.42 | $57.24 | $57.34 | $53.83 | 29,610 |
2021-01-19 | $57.36 | $57.36 | $56.96 | $57.00 | $53.51 | 21,302 |
2021-01-15 | $56.69 | $56.78 | $56.51 | $56.53 | $53.07 | 71,473 |
2021-01-14 | $57.32 | $57.70 | $57.25 | $57.44 | $53.92 | 69,873 |
2021-01-13 | $57.18 | $57.22 | $56.92 | $57.04 | $53.55 | 56,549 |
2021-01-12 | $56.71 | $57.13 | $56.70 | $57.10 | $53.60 | 81,808 |
2021-01-11 | $56.29 | $56.52 | $56.29 | $56.39 | $52.94 | 20,979 |
2021-01-08 | $56.70 | $56.90 | $56.55 | $56.81 | $53.33 | 17,118 |
2021-01-07 | $55.93 | $56.05 | $55.77 | $56.05 | $52.62 | 23,920 |
2021-01-06 | $55.53 | $56.24 | $55.50 | $55.82 | $52.40 | 15,372 |
2021-01-05 | $55.24 | $55.88 | $55.24 | $55.78 | $52.36 | 28,303 |
2021-01-04 | $55.75 | $55.86 | $54.94 | $55.04 | $51.67 | 50,783 |
2020-12-31 | $55.17 | $55.17 | $54.68 | $54.87 | $51.51 | 14,316 |
2020-12-30 | $55.05 | $55.19 | $54.95 | $55.01 | $51.64 | 25,173 |
2020-12-29 | $54.64 | $54.76 | $54.58 | $54.65 | $51.31 | 26,828 |
2020-12-28 | $54.50 | $54.51 | $54.42 | $54.46 | $51.13 | 9,318 |
2020-12-24 | $53.94 | $54.14 | $53.90 | $53.97 | $50.66 | 15,230 |
2020-12-23 | $53.83 | $53.86 | $53.71 | $53.72 | $50.43 | 27,653 |
2020-12-22 | $53.64 | $53.64 | $53.30 | $53.35 | $50.08 | 25,929 |
2020-12-21 | $53.79 | $54.20 | $53.64 | $53.96 | $50.38 | 68,420 |
2020-12-18 | $54.91 | $54.93 | $54.73 | $54.87 | $51.23 | 8,914 |
2020-12-17 | $54.86 | $54.94 | $54.81 | $54.90 | $51.25 | 35,836 |
2020-12-16 | $54.31 | $54.57 | $54.31 | $54.57 | $50.95 | 7,198 |
2020-12-15 | $53.96 | $54.31 | $53.96 | $54.29 | $50.68 | 7,829 |
2020-12-14 | $54.18 | $54.20 | $53.77 | $53.77 | $50.20 | 14,913 |
2020-12-11 | $53.87 | $54.04 | $53.81 | $53.96 | $50.38 | 12,172 |
2020-12-10 | $53.39 | $54.12 | $53.39 | $54.12 | $50.53 | 13,354 |
2020-12-09 | $53.89 | $53.89 | $53.11 | $53.32 | $49.78 | 10,244 |
2020-12-08 | $53.71 | $53.78 | $53.70 | $53.75 | $50.18 | 14,337 |
2020-12-07 | $53.67 | $53.97 | $53.57 | $53.68 | $50.11 | 33,035 |
2020-12-04 | $53.66 | $53.93 | $53.66 | $53.90 | $50.32 | 12,498 |
2020-12-03 | $53.43 | $53.65 | $53.43 | $53.43 | $49.88 | 7,075 |
2020-12-02 | $52.82 | $53.16 | $52.79 | $53.09 | $49.57 | 28,368 |
2020-12-01 | $52.50 | $52.97 | $52.48 | $52.91 | $49.40 | 50,319 |
2020-11-30 | $52.03 | $52.03 | $51.49 | $51.49 | $48.07 | 12,603 |
2020-11-27 | $52.63 | $52.83 | $52.60 | $52.67 | $49.17 | 10,910 |
2020-11-25 | $52.25 | $52.50 | $52.19 | $52.50 | $49.01 | 29,469 |
2020-11-24 | $52.18 | $52.59 | $52.17 | $52.59 | $49.10 | 12,173 |
2020-11-23 | $52.23 | $52.25 | $51.80 | $51.91 | $48.47 | 18,480 |
2020-11-20 | $51.80 | $51.86 | $51.67 | $51.78 | $48.34 | 39,473 |
2020-11-19 | $51.54 | $51.82 | $51.54 | $51.74 | $48.31 | 11,969 |
2020-11-18 | $51.96 | $52.06 | $51.63 | $51.63 | $48.20 | 29,362 |
2020-11-17 | $51.45 | $51.88 | $51.36 | $51.74 | $48.31 | 14,597 |
2020-11-16 | $51.55 | $51.74 | $51.53 | $51.71 | $48.28 | 13,728 |
2020-11-13 | $50.67 | $50.96 | $50.63 | $50.93 | $47.55 | 74,758 |
2020-11-12 | $50.98 | $51.06 | $50.40 | $50.51 | $47.16 | 7,659 |
2020-11-11 | $51.04 | $51.24 | $51.00 | $51.12 | $47.73 | 79,697 |
2020-11-10 | $50.61 | $51.08 | $50.61 | $50.86 | $47.48 | 17,386 |
2020-11-09 | $51.29 | $51.59 | $50.55 | $50.55 | $47.19 | 16,027 |
2020-11-06 | $49.29 | $49.70 | $49.24 | $49.57 | $46.28 | 21,355 |
2020-11-05 | $49.12 | $49.42 | $49.01 | $49.40 | $46.12 | 15,554 |
2020-11-04 | $47.71 | $48.40 | $47.67 | $48.24 | $45.04 | 27,158 |
2020-11-03 | $47.08 | $47.30 | $46.96 | $47.09 | $43.96 | 159,531 |
2020-11-02 | $46.63 | $46.72 | $46.38 | $46.66 | $43.56 | 64,740 |
2020-10-30 | $46.34 | $46.42 | $46.02 | $46.21 | $43.14 | 19,868 |
2020-10-29 | $46.28 | $46.59 | $46.06 | $46.46 | $43.38 | 17,419 |
2020-10-28 | $46.79 | $46.79 | $46.28 | $46.28 | $43.21 | 10,484 |
2020-10-27 | $47.88 | $47.88 | $47.60 | $47.60 | $44.44 | 21,475 |
2020-10-26 | $47.92 | $47.99 | $47.64 | $47.86 | $44.68 | 11,233 |
2020-10-23 | $48.43 | $48.54 | $48.35 | $48.50 | $45.28 | 16,484 |
2020-10-22 | $48.26 | $48.50 | $48.18 | $48.41 | $45.20 | 24,158 |
2020-10-21 | $48.23 | $48.54 | $48.23 | $48.31 | $45.10 | 14,695 |
2020-10-20 | $48.04 | $48.47 | $47.97 | $48.27 | $45.07 | 21,949 |
2020-10-19 | $47.92 | $48.02 | $47.69 | $47.69 | $44.52 | 14,013 |
2020-10-16 | $47.82 | $47.88 | $47.73 | $47.75 | $44.58 | 13,028 |
2020-10-15 | $47.46 | $47.74 | $47.46 | $47.70 | $44.53 | 18,312 |
2020-10-14 | $48.19 | $48.24 | $47.95 | $48.07 | $44.88 | 15,699 |
2020-10-13 | $48.10 | $48.17 | $47.94 | $48.07 | $44.88 | 14,048 |
2020-10-12 | $48.32 | $48.44 | $48.23 | $48.37 | $45.16 | 23,879 |
2020-10-09 | $47.99 | $48.34 | $47.99 | $48.23 | $45.03 | 12,830 |
2020-10-08 | $47.57 | $47.85 | $47.54 | $47.79 | $44.62 | 22,222 |
2020-10-07 | $47.53 | $47.56 | $47.30 | $47.43 | $44.28 | 13,139 |
2020-10-06 | $47.54 | $47.61 | $47.09 | $47.20 | $44.07 | 41,197 |
2020-10-05 | $46.84 | $47.30 | $46.84 | $47.30 | $44.16 | 468,080 |
2020-10-02 | $46.39 | $46.88 | $46.39 | $46.59 | $43.49 | 27,986 |
2020-10-01 | $46.85 | $47.06 | $46.74 | $47.04 | $43.92 | 31,130 |
2020-09-30 | $46.45 | $46.82 | $46.45 | $46.73 | $43.63 | 12,865 |
2020-09-29 | $46.30 | $46.45 | $46.17 | $46.29 | $43.22 | 24,810 |
2020-09-28 | $46.82 | $46.82 | $46.27 | $46.40 | $43.32 | 20,874 |
2020-09-25 | $46.06 | $46.31 | $45.83 | $46.31 | $43.24 | 19,383 |
2020-09-24 | $45.83 | $46.60 | $45.83 | $46.26 | $43.19 | 24,037 |
2020-09-23 | $46.93 | $46.93 | $46.22 | $46.22 | $43.15 | 10,170 |
2020-09-22 | $47.43 | $47.43 | $46.86 | $47.08 | $43.96 | 34,217 |
2020-09-21 | $47.88 | $48.09 | $47.50 | $48.07 | $44.26 | 12,427 |
2020-09-18 | $49.30 | $49.30 | $48.69 | $48.69 | $44.83 | 22,229 |
2020-09-17 | $48.97 | $49.28 | $48.84 | $49.28 | $45.38 | 24,715 |
2020-09-16 | $49.25 | $49.46 | $49.12 | $49.15 | $45.25 | 73,477 |
2020-09-15 | $49.32 | $49.35 | $49.12 | $49.13 | $45.24 | 7,457 |
2020-09-14 | $48.72 | $48.94 | $48.69 | $48.91 | $45.04 | 46,842 |
2020-09-11 | $48.33 | $48.35 | $47.97 | $48.11 | $44.30 | 289,922 |
2020-09-10 | $48.62 | $48.65 | $47.82 | $47.82 | $44.03 | 171,917 |
2020-09-09 | $48.50 | $48.69 | $48.24 | $48.51 | $44.67 | 125,517 |
2020-09-08 | $47.96 | $48.45 | $47.96 | $48.09 | $44.28 | 40,621 |
2020-09-04 | $48.80 | $48.95 | $48.26 | $48.76 | $44.89 | 15,221 |
2020-09-03 | $49.08 | $49.16 | $48.47 | $48.66 | $44.81 | 21,481 |
2020-09-02 | $49.26 | $49.26 | $48.83 | $49.15 | $45.25 | 14,886 |
2020-09-01 | $49.09 | $49.31 | $49.09 | $49.31 | $45.40 | 17,841 |
2020-08-31 | $48.87 | $48.87 | $48.46 | $48.64 | $44.79 | 42,486 |
2020-08-28 | $49.29 | $49.63 | $49.29 | $49.56 | $45.64 | 21,620 |
2020-08-27 | $49.34 | $49.34 | $48.79 | $48.93 | $45.05 | 17,542 |
2020-08-26 | $49.24 | $49.40 | $49.07 | $49.09 | $45.20 | 19,318 |
2020-08-25 | $49.26 | $49.43 | $49.09 | $49.43 | $45.51 | 29,858 |
2020-08-24 | $49.26 | $49.26 | $48.89 | $49.01 | $45.13 | 52,441 |
2020-08-21 | $48.62 | $48.69 | $48.52 | $48.69 | $44.83 | 18,565 |
2020-08-20 | $48.31 | $48.93 | $48.29 | $48.93 | $45.05 | 43,750 |
2020-08-19 | $49.44 | $49.44 | $48.97 | $48.97 | $45.09 | 11,067 |
2020-08-18 | $49.48 | $49.54 | $49.30 | $49.54 | $45.62 | 17,320 |
2020-08-17 | $49.43 | $49.50 | $49.21 | $49.37 | $45.46 | 18,513 |
2020-08-14 | $49.04 | $49.25 | $48.96 | $49.15 | $45.26 | 16,243 |
2020-08-13 | $49.08 | $49.30 | $48.93 | $49.11 | $45.22 | 32,161 |
2020-08-12 | $48.95 | $49.13 | $48.86 | $48.96 | $45.08 | 103,604 |
2020-08-11 | $49.05 | $49.15 | $48.59 | $48.78 | $44.92 | 58,668 |
2020-08-10 | $48.85 | $48.86 | $48.51 | $48.65 | $44.80 | 24,801 |
2020-08-07 | $48.49 | $48.68 | $48.37 | $48.64 | $44.79 | 14,905 |
2020-08-06 | $48.98 | $49.14 | $48.83 | $49.11 | $45.22 | 20,570 |
2020-08-05 | $49.26 | $49.47 | $49.12 | $49.25 | $45.35 | 14,824 |
2020-08-04 | $48.57 | $48.76 | $48.48 | $48.76 | $44.90 | 31,053 |
2020-08-03 | $48.61 | $48.76 | $48.50 | $48.53 | $44.69 | 61,390 |
2020-07-31 | $48.97 | $48.97 | $48.31 | $48.63 | $44.78 | 16,905 |
2020-07-30 | $48.96 | $49.06 | $48.55 | $48.97 | $45.09 | 14,905 |
2020-07-29 | $49.31 | $49.62 | $49.15 | $49.21 | $45.31 | 205,511 |
2020-07-28 | $49.15 | $49.15 | $48.85 | $48.86 | $44.99 | 12,842 |
2020-07-27 | $49.06 | $49.44 | $49.00 | $49.42 | $45.51 | 13,606 |
2020-07-24 | $48.40 | $48.72 | $48.27 | $48.69 | $44.83 | 12,766 |
2020-07-23 | $49.19 | $49.29 | $48.69 | $48.73 | $44.87 | 13,306 |
2020-07-22 | $49.23 | $49.43 | $49.10 | $49.31 | $45.40 | 16,265 |
2020-07-21 | $49.45 | $49.45 | $49.15 | $49.15 | $45.26 | 59,686 |
2020-07-20 | $48.67 | $48.92 | $48.64 | $48.92 | $45.04 | 28,841 |
2020-07-17 | $48.55 | $48.55 | $48.30 | $48.34 | $44.51 | 16,560 |
2020-07-16 | $48.07 | $48.32 | $47.91 | $48.28 | $44.46 | 18,079 |
2020-07-15 | $48.82 | $48.82 | $48.49 | $48.67 | $44.82 | 15,300 |
2020-07-14 | $47.87 | $48.63 | $47.87 | $48.57 | $44.72 | 14,200 |
2020-07-13 | $48.79 | $49.09 | $48.26 | $48.34 | $44.51 | 19,400 |
2020-07-10 | $48.26 | $48.40 | $48.23 | $48.34 | $44.51 | 9,900 |
2020-07-09 | $49.12 | $49.12 | $48.39 | $48.49 | $44.65 | 13,825 |
2020-07-08 | $48.57 | $48.80 | $48.33 | $48.76 | $44.90 | 66,290 |
2020-07-07 | $48.41 | $48.55 | $47.98 | $47.98 | $44.18 | 94,000 |
2020-07-06 | $48.70 | $48.85 | $48.55 | $48.74 | $44.88 | 19,774 |
2020-07-02 | $47.43 | $47.65 | $47.17 | $47.27 | $43.53 | 36,000 |
2020-07-01 | $46.29 | $46.66 | $46.29 | $46.48 | $42.80 | 16,900 |
2020-06-30 | $46.00 | $46.06 | $45.66 | $45.97 | $42.33 | 38,067 |
2020-06-29 | $46.04 | $46.24 | $45.94 | $46.16 | $42.50 | 27,740 |
2020-06-26 | $46.29 | $46.29 | $45.79 | $45.84 | $42.21 | 106,836 |
2020-06-25 | $46.21 | $46.54 | $46.09 | $46.54 | $42.85 | 17,244 |
2020-06-24 | $46.81 | $46.86 | $46.15 | $46.15 | $42.49 | 15,076 |
2020-06-23 | $47.22 | $47.38 | $47.00 | $47.00 | $43.28 | 15,747 |
2020-06-22 | $47.12 | $47.32 | $47.04 | $47.10 | $42.98 | 25,296 |
2020-06-19 | $47.32 | $47.32 | $46.55 | $46.84 | $42.74 | 12,538 |
2020-06-18 | $46.62 | $46.84 | $46.62 | $46.69 | $42.61 | 15,032 |
2020-06-17 | $46.92 | $47.09 | $46.79 | $46.92 | $42.82 | 24,323 |
2020-06-16 | $47.49 | $47.49 | $46.50 | $46.58 | $42.51 | 31,173 |
2020-06-15 | $45.80 | $46.74 | $45.80 | $46.42 | $42.36 | 19,095 |
2020-06-12 | $46.79 | $46.81 | $46.16 | $46.81 | $42.72 | 19,113 |
2020-06-11 | $46.66 | $46.81 | $45.50 | $45.53 | $41.55 | 40,221 |
2020-06-10 | $48.41 | $48.50 | $47.91 | $48.18 | $43.97 | 52,945 |
2020-06-09 | $48.10 | $48.45 | $47.94 | $48.44 | $44.20 | 48,716 |
2020-06-08 | $48.18 | $48.92 | $48.15 | $48.81 | $44.54 | 20,679 |
2020-06-05 | $48.24 | $48.49 | $48.04 | $48.25 | $44.03 | 24,578 |
2020-06-04 | $47.05 | $47.25 | $46.76 | $46.97 | $42.86 | 101,717 |
2020-06-03 | $47.31 | $47.73 | $47.31 | $47.67 | $43.50 | 27,200 |
2020-06-02 | $46.11 | $46.65 | $46.07 | $46.59 | $42.52 | 25,503 |
2020-06-01 | $45.04 | $45.72 | $45.04 | $45.65 | $41.66 | 22,474 |
2020-05-29 | $44.36 | $44.80 | $44.12 | $44.74 | $40.83 | 22,127 |
2020-05-28 | $44.62 | $44.78 | $44.22 | $44.23 | $40.36 | 21,157 |
2020-05-27 | $44.29 | $44.49 | $43.87 | $44.49 | $40.60 | 23,103 |
2020-05-26 | $44.39 | $44.54 | $43.95 | $44.04 | $40.19 | 28,063 |
2020-05-22 | $43.16 | $43.17 | $42.84 | $43.17 | $39.39 | 77,088 |
2020-05-21 | $43.81 | $44.00 | $43.50 | $43.63 | $39.81 | 291,844 |
2020-05-20 | $43.80 | $43.99 | $43.67 | $43.85 | $40.01 | 27,052 |
2020-05-19 | $43.48 | $43.56 | $43.09 | $43.09 | $39.32 | 54,160 |
2020-05-18 | $42.90 | $43.71 | $42.90 | $43.63 | $39.81 | 34,881 |
2020-05-15 | $41.82 | $42.03 | $41.59 | $41.98 | $38.31 | 279,748 |
2020-05-14 | $41.32 | $42.41 | $41.32 | $42.33 | $38.63 | 36,045 |
2020-05-13 | $42.70 | $42.70 | $41.87 | $42.01 | $38.34 | 31,005 |
2020-05-12 | $42.84 | $43.18 | $42.43 | $42.43 | $38.72 | 39,337 |
2020-05-11 | $42.54 | $42.79 | $42.39 | $42.39 | $38.68 | 64,208 |
2020-05-08 | $42.62 | $42.99 | $42.47 | $42.77 | $39.03 | 85,074 |
2020-05-07 | $42.25 | $42.38 | $42.00 | $42.24 | $38.55 | 50,545 |
2020-05-06 | $42.34 | $42.34 | $41.88 | $41.96 | $38.29 | 34,043 |
2020-05-05 | $42.45 | $42.69 | $42.32 | $42.39 | $38.68 | 59,365 |
2020-05-04 | $41.58 | $42.15 | $41.57 | $42.10 | $38.42 | 50,747 |
2020-05-01 | $41.86 | $41.89 | $41.33 | $41.50 | $37.87 | 47,044 |
2020-04-30 | $43.49 | $43.53 | $42.55 | $42.75 | $39.01 | 35,446 |
2020-04-29 | $43.17 | $43.81 | $43.15 | $43.76 | $39.93 | 47,987 |
2020-04-28 | $42.70 | $42.70 | $42.25 | $42.33 | $38.63 | 42,417 |
2020-04-27 | $41.67 | $42.09 | $41.60 | $42.09 | $38.41 | 162,143 |
2020-04-24 | $41.44 | $41.44 | $40.87 | $41.14 | $37.54 | 51,168 |
2020-04-23 | $41.92 | $42.17 | $41.47 | $41.53 | $37.90 | 27,191 |
2020-04-22 | $41.72 | $41.72 | $41.38 | $41.52 | $37.89 | 140,045 |
2020-04-21 | $40.73 | $40.93 | $40.47 | $40.54 | $36.99 | 42,771 |
2020-04-20 | $41.80 | $42.02 | $41.51 | $41.57 | $37.93 | 17,517 |
2020-04-17 | $42.28 | $42.28 | $41.84 | $42.20 | $38.51 | 29,683 |
2020-04-16 | $41.80 | $41.80 | $41.22 | $41.42 | $37.79 | 29,122 |
2020-04-15 | $41.68 | $41.75 | $41.40 | $41.62 | $37.98 | 46,465 |
2020-04-14 | $42.74 | $42.97 | $42.45 | $42.63 | $38.90 | 36,038 |
2020-04-13 | $41.87 | $42.14 | $41.54 | $42.01 | $38.34 | 24,083 |
2020-04-09 | $42.39 | $42.80 | $41.89 | $41.89 | $38.23 | 70,147 |
2020-04-08 | $41.46 | $41.99 | $41.29 | $41.81 | $38.15 | 35,045 |
2020-04-07 | $42.55 | $42.55 | $41.09 | $41.26 | $37.65 | 44,071 |
2020-04-06 | $40.45 | $41.04 | $40.45 | $40.73 | $37.17 | 33,006 |
2020-04-03 | $39.54 | $39.68 | $38.74 | $39.11 | $35.69 | 46,884 |
2020-04-02 | $38.71 | $39.82 | $38.71 | $39.41 | $35.96 | 75,421 |
2020-04-01 | $38.67 | $39.01 | $38.13 | $38.36 | $35.00 | 129,184 |
2020-03-31 | $39.76 | $40.34 | $39.55 | $39.70 | $36.23 | 95,229 |
2020-03-30 | $39.22 | $39.59 | $38.96 | $39.46 | $36.01 | 76,743 |
2020-03-27 | $39.17 | $39.81 | $39.01 | $39.04 | $35.63 | 162,399 |
2020-03-26 | $40.22 | $41.22 | $40.22 | $41.11 | $37.51 | 256,648 |
2020-03-25 | $39.02 | $40.23 | $38.59 | $39.77 | $36.29 | 97,245 |
2020-03-24 | $38.12 | $38.51 | $37.65 | $38.17 | $34.83 | 154,915 |
2020-03-23 | $36.80 | $37.02 | $35.86 | $36.19 | $32.86 | 54,581 |
2020-03-20 | $38.52 | $38.75 | $36.82 | $37.02 | $33.62 | 84,236 |
2020-03-19 | $36.37 | $37.37 | $35.89 | $37.00 | $33.60 | 158,568 |
2020-03-18 | $36.73 | $37.96 | $35.38 | $36.30 | $32.96 | 146,932 |
2020-03-17 | $38.81 | $40.21 | $38.13 | $40.21 | $36.51 | 103,967 |
2020-03-16 | $38.18 | $39.69 | $36.96 | $37.96 | $34.47 | 135,875 |
2020-03-13 | $43.76 | $43.95 | $41.13 | $43.05 | $39.09 | 92,580 |
2020-03-12 | $41.25 | $41.25 | $39.17 | $40.24 | $36.54 | 308,008 |
2020-03-11 | $46.14 | $46.33 | $44.57 | $45.16 | $41.01 | 62,183 |
2020-03-10 | $46.66 | $47.22 | $45.96 | $47.19 | $42.85 | 37,948 |
2020-03-09 | $45.43 | $45.86 | $44.64 | $44.77 | $40.65 | 31,554 |
2020-03-06 | $49.25 | $49.38 | $48.75 | $49.20 | $44.68 | 34,809 |
2020-03-05 | $50.97 | $51.14 | $50.02 | $50.20 | $45.58 | 16,622 |
2020-03-04 | $51.55 | $51.67 | $51.17 | $51.48 | $46.75 | 26,780 |
2020-03-03 | $51.16 | $51.89 | $50.67 | $50.85 | $46.17 | 25,960 |
2020-03-02 | $49.97 | $51.05 | $49.93 | $50.98 | $46.29 | 50,557 |
2020-02-28 | $49.17 | $50.23 | $48.85 | $50.11 | $45.50 | 101,637 |
2020-02-27 | $51.25 | $51.64 | $50.73 | $50.78 | $46.11 | 86,621 |
2020-02-26 | $52.26 | $52.64 | $51.89 | $51.98 | $47.20 | 36,343 |
2020-02-25 | $52.99 | $53.06 | $51.79 | $51.97 | $47.19 | 21,562 |
2020-02-24 | $52.57 | $52.82 | $52.43 | $52.43 | $47.61 | 80,737 |
2020-02-21 | $54.53 | $54.73 | $54.35 | $54.50 | $49.49 | 23,749 |
2020-02-20 | $55.01 | $55.12 | $54.48 | $54.67 | $49.64 | 25,632 |
2020-02-19 | $55.40 | $55.47 | $55.26 | $55.42 | $50.32 | 45,398 |
2020-02-18 | $55.01 | $55.21 | $54.98 | $55.09 | $50.03 | 16,621 |
2020-02-14 | $55.45 | $55.55 | $55.09 | $55.24 | $50.16 | 18,548 |
2020-02-13 | $55.34 | $55.44 | $55.24 | $55.27 | $50.19 | 19,588 |
2020-02-12 | $55.47 | $55.78 | $55.46 | $55.75 | $50.62 | 59,473 |
2020-02-11 | $55.01 | $55.35 | $55.01 | $55.20 | $50.12 | 22,082 |
2020-02-10 | $54.38 | $54.62 | $54.38 | $54.62 | $49.60 | 20,708 |
2020-02-07 | $54.63 | $54.74 | $54.35 | $54.48 | $49.47 | 31,322 |
2020-02-06 | $55.64 | $55.69 | $55.07 | $55.17 | $50.10 | 13,542 |
2020-02-05 | $55.76 | $55.95 | $55.29 | $55.32 | $50.23 | 48,976 |
2020-02-04 | $55.08 | $55.25 | $54.97 | $54.98 | $49.93 | 48,843 |
2020-02-03 | $53.82 | $54.21 | $53.82 | $54.00 | $49.04 | 29,447 |
2020-01-31 | $54.02 | $54.08 | $53.46 | $53.69 | $48.75 | 32,039 |
2020-01-30 | $54.45 | $54.86 | $54.20 | $54.76 | $49.73 | 44,875 |
2020-01-29 | $55.75 | $55.77 | $55.40 | $55.47 | $50.37 | 95,714 |
2020-01-28 | $55.27 | $55.54 | $55.13 | $55.53 | $50.42 | 26,629 |
2020-01-27 | $54.84 | $55.33 | $54.84 | $55.14 | $50.07 | 27,255 |
2020-01-24 | $57.22 | $57.34 | $56.60 | $56.77 | $51.55 | 34,314 |
2020-01-23 | $56.87 | $57.24 | $56.59 | $57.24 | $51.98 | 17,408 |
2020-01-22 | $57.58 | $57.69 | $57.44 | $57.54 | $52.25 | 19,263 |
2020-01-21 | $57.46 | $57.58 | $57.17 | $57.21 | $51.95 | 44,588 |
2020-01-17 | $57.94 | $58.24 | $57.91 | $58.24 | $52.88 | 26,067 |
2020-01-16 | $57.67 | $57.77 | $57.53 | $57.66 | $52.36 | 22,634 |
2020-01-15 | $57.62 | $57.71 | $57.40 | $57.45 | $52.17 | 92,642 |
2020-01-14 | $57.72 | $57.88 | $57.67 | $57.80 | $52.49 | 18,590 |
2020-01-13 | $57.48 | $57.95 | $57.48 | $57.92 | $52.59 | 21,065 |
2020-01-10 | $57.51 | $57.63 | $57.30 | $57.31 | $52.04 | 18,455 |
2020-01-09 | $57.35 | $57.41 | $57.15 | $57.22 | $51.96 | 87,035 |
2020-01-08 | $56.83 | $57.30 | $56.79 | $56.95 | $51.71 | 66,235 |
2020-01-07 | $56.81 | $56.92 | $56.74 | $56.78 | $51.56 | 29,528 |
2020-01-06 | $56.64 | $57.02 | $56.64 | $56.86 | $51.63 | 32,142 |
2020-01-03 | $57.10 | $57.36 | $56.99 | $56.99 | $51.75 | 83,062 |
2020-01-02 | $57.43 | $57.89 | $57.42 | $57.79 | $52.48 | 25,937 |
2019-12-31 | $56.84 | $57.01 | $56.84 | $57.00 | $51.76 | 15,953 |
2019-12-30 | $57.21 | $57.37 | $56.25 | $56.82 | $51.60 | 88,028 |
2019-12-27 | $57.12 | $57.14 | $56.88 | $56.93 | $51.70 | 15,640 |
2019-12-26 | $56.65 | $56.95 | $56.65 | $56.88 | $51.65 | 19,844 |
2019-12-24 | $56.56 | $56.58 | $56.41 | $56.43 | $51.24 | 16,009 |
2019-12-23 | $56.40 | $56.56 | $56.30 | $56.48 | $51.29 | 88,491 |
2019-12-20 | $56.97 | $57.10 | $56.85 | $56.89 | $51.06 | 64,914 |
2019-12-19 | $56.63 | $57.03 | $56.63 | $57.01 | $51.17 | 173,007 |
2019-12-18 | $56.66 | $56.83 | $56.64 | $56.74 | $50.92 | 21,577 |
2019-12-17 | $56.41 | $56.48 | $56.27 | $56.28 | $50.51 | 131,644 |
2019-12-16 | $56.21 | $56.38 | $56.21 | $56.26 | $50.49 | 25,300 |
2019-12-13 | $55.70 | $55.91 | $55.68 | $55.73 | $50.02 | 27,785 |
2019-12-12 | $55.08 | $55.75 | $55.08 | $55.64 | $49.94 | 32,979 |
2019-12-11 | $54.75 | $55.20 | $54.75 | $54.97 | $49.33 | 22,475 |
2019-12-10 | $54.42 | $54.54 | $54.41 | $54.49 | $48.90 | 20,451 |
2019-12-09 | $54.53 | $54.66 | $54.39 | $54.47 | $48.89 | 11,839 |
2019-12-06 | $54.42 | $54.64 | $54.38 | $54.55 | $48.96 | 15,014 |
2019-12-05 | $54.16 | $54.35 | $54.13 | $54.25 | $48.69 | 11,728 |
2019-12-04 | $54.10 | $54.20 | $54.02 | $54.02 | $48.48 | 33,912 |
2019-12-03 | $53.61 | $53.73 | $53.37 | $53.61 | $48.11 | 34,349 |
2019-12-02 | $53.92 | $53.94 | $53.78 | $53.81 | $48.29 | 30,116 |
2019-11-29 | $53.88 | $53.94 | $53.75 | $53.79 | $48.28 | 8,751 |
2019-11-27 | $54.21 | $54.41 | $54.10 | $54.35 | $48.77 | 27,834 |
2019-11-26 | $54.27 | $54.43 | $54.06 | $54.43 | $48.85 | 26,659 |
2019-11-25 | $54.50 | $54.74 | $54.50 | $54.69 | $49.08 | 16,086 |
2019-11-22 | $54.48 | $54.55 | $54.30 | $54.38 | $48.80 | 13,242 |
2019-11-21 | $54.28 | $54.42 | $54.22 | $54.41 | $48.83 | 20,560 |
2019-11-20 | $54.39 | $54.61 | $54.18 | $54.32 | $48.75 | 19,361 |
2019-11-19 | $54.55 | $54.73 | $54.31 | $54.42 | $48.84 | 28,730 |
2019-11-18 | $54.30 | $54.41 | $54.17 | $54.23 | $48.67 | 10,658 |
2019-11-15 | $54.33 | $54.49 | $54.33 | $54.39 | $48.81 | 8,278 |
2019-11-14 | $53.93 | $54.12 | $53.89 | $54.01 | $48.47 | 16,739 |
2019-11-13 | $53.88 | $54.14 | $53.88 | $54.05 | $48.51 | 22,272 |
2019-11-12 | $54.53 | $54.53 | $54.25 | $54.28 | $48.72 | 29,202 |
2019-11-11 | $54.56 | $54.94 | $54.56 | $54.81 | $49.19 | 13,844 |
2019-11-08 | $55.22 | $55.32 | $55.05 | $55.07 | $49.42 | 13,398 |
2019-11-07 | $55.69 | $55.93 | $55.65 | $55.74 | $50.03 | 45,885 |
2019-11-06 | $55.38 | $55.60 | $55.28 | $55.39 | $49.71 | 53,012 |
2019-11-05 | $55.57 | $55.74 | $55.43 | $55.46 | $49.77 | 52,757 |
2019-11-04 | $55.57 | $55.67 | $55.34 | $55.34 | $49.67 | 22,930 |
2019-11-01 | $54.96 | $55.18 | $54.96 | $55.06 | $49.41 | 13,367 |
2019-10-31 | $54.83 | $54.83 | $54.28 | $54.43 | $48.85 | 25,867 |
2019-10-30 | $54.60 | $54.98 | $54.49 | $54.98 | $49.34 | 25,252 |
2019-10-29 | $54.71 | $54.84 | $54.64 | $54.64 | $49.04 | 21,094 |
2019-10-28 | $54.80 | $55.01 | $54.80 | $54.89 | $49.26 | 32,754 |
2019-10-25 | $54.38 | $54.72 | $54.38 | $54.65 | $49.05 | 10,133 |
2019-10-24 | $54.58 | $54.72 | $54.43 | $54.44 | $48.86 | 26,197 |
2019-10-23 | $54.10 | $54.48 | $54.10 | $54.40 | $48.82 | 13,668 |
2019-10-22 | $54.13 | $54.49 | $54.13 | $54.30 | $48.73 | 12,264 |
2019-10-21 | $53.85 | $54.00 | $53.76 | $53.99 | $48.45 | 9,784 |
2019-10-18 | $53.76 | $53.90 | $53.70 | $53.70 | $48.19 | 16,312 |
2019-10-17 | $53.86 | $53.93 | $53.69 | $53.69 | $48.19 | 19,229 |
2019-10-16 | $53.30 | $53.63 | $53.30 | $53.63 | $48.13 | 13,949 |
2019-10-15 | $53.26 | $53.58 | $53.26 | $53.35 | $47.88 | 17,285 |
2019-10-14 | $53.33 | $53.38 | $53.21 | $53.21 | $47.75 | 17,788 |
2019-10-11 | $53.35 | $53.77 | $53.35 | $53.39 | $47.92 | 23,241 |
2019-10-10 | $52.36 | $52.88 | $52.34 | $52.62 | $47.23 | 124,710 |
2019-10-09 | $52.15 | $52.31 | $52.06 | $52.16 | $46.81 | 178,021 |
2019-10-08 | $51.88 | $52.11 | $51.78 | $51.78 | $46.47 | 13,406 |
2019-10-07 | $52.34 | $52.42 | $52.07 | $52.11 | $46.77 | 12,737 |
2019-10-04 | $52.24 | $52.64 | $52.24 | $52.58 | $47.19 | 13,799 |
2019-10-03 | $51.84 | $52.27 | $51.76 | $52.15 | $46.80 | 13,408 |
2019-10-02 | $51.92 | $52.03 | $51.54 | $51.70 | $46.40 | 16,102 |
2019-10-01 | $52.33 | $52.35 | $52.07 | $52.07 | $46.73 | 16,126 |
2019-09-30 | $52.53 | $52.69 | $52.45 | $52.45 | $47.07 | 24,291 |
2019-09-27 | $52.72 | $52.84 | $52.19 | $52.32 | $46.96 | 16,676 |
2019-09-26 | $52.85 | $52.87 | $52.62 | $52.65 | $47.25 | 42,490 |
2019-09-25 | $52.36 | $52.85 | $52.36 | $52.77 | $47.36 | 17,961 |
2019-09-24 | $53.11 | $53.11 | $52.64 | $52.64 | $47.24 | 22,686 |
2019-09-23 | $53.50 | $53.77 | $53.50 | $53.64 | $47.57 | 31,534 |
2019-09-20 | $53.85 | $53.99 | $53.50 | $53.68 | $47.60 | 123,404 |
2019-09-19 | $53.96 | $54.06 | $53.64 | $53.64 | $47.57 | 30,257 |
2019-09-18 | $54.16 | $54.27 | $53.83 | $54.00 | $47.89 | 16,264 |
2019-09-17 | $53.87 | $54.30 | $53.81 | $54.25 | $48.11 | 15,262 |
2019-09-16 | $54.22 | $54.47 | $54.18 | $54.24 | $48.10 | 18,894 |
2019-09-13 | $54.55 | $54.61 | $54.38 | $54.38 | $48.22 | 19,403 |
2019-09-12 | $54.22 | $54.59 | $54.21 | $54.22 | $48.08 | 50,486 |
2019-09-11 | $53.78 | $53.99 | $53.78 | $53.98 | $47.87 | 47,974 |
2019-09-10 | $53.51 | $53.81 | $53.51 | $53.66 | $47.58 | 37,724 |
2019-09-09 | $53.77 | $53.92 | $53.51 | $53.55 | $47.48 | 81,983 |
2019-09-06 | $53.74 | $53.84 | $53.61 | $53.69 | $47.61 | 31,417 |
2019-09-05 | $53.48 | $53.71 | $53.43 | $53.49 | $47.43 | 22,142 |
2019-09-04 | $52.85 | $53.03 | $52.80 | $52.93 | $46.94 | 104,939 |
2019-09-03 | $52.14 | $52.35 | $52.14 | $52.35 | $46.42 | 10,731 |
2019-08-30 | $52.60 | $52.62 | $52.24 | $52.47 | $46.53 | 102,549 |
2019-08-29 | $51.94 | $52.30 | $51.89 | $52.18 | $46.27 | 19,132 |
2019-08-28 | $51.34 | $51.63 | $51.34 | $51.55 | $45.71 | 48,136 |
2019-08-27 | $51.63 | $51.83 | $51.39 | $51.44 | $45.62 | 14,977 |
2019-08-26 | $51.67 | $51.76 | $51.33 | $51.40 | $45.58 | 16,915 |
2019-08-23 | $51.97 | $52.22 | $51.29 | $51.45 | $45.62 | 9,430 |
2019-08-22 | $52.23 | $52.43 | $51.91 | $52.04 | $46.15 | 17,669 |
2019-08-21 | $52.50 | $52.58 | $52.31 | $52.42 | $46.48 | 26,062 |
2019-08-20 | $52.04 | $52.32 | $51.97 | $52.14 | $46.24 | 48,675 |
2019-08-19 | $52.43 | $52.43 | $51.85 | $51.87 | $46.00 | 41,620 |
2019-08-16 | $51.81 | $52.12 | $51.81 | $51.96 | $46.08 | 24,776 |
2019-08-15 | $51.62 | $51.76 | $51.26 | $51.36 | $45.54 | 66,899 |
2019-08-14 | $51.75 | $51.98 | $51.25 | $51.25 | $45.45 | 75,659 |
2019-08-13 | $51.97 | $53.05 | $51.94 | $52.76 | $46.79 | 39,047 |
2019-08-12 | $52.30 | $52.48 | $52.23 | $52.27 | $46.35 | 26,702 |
2019-08-09 | $53.17 | $53.28 | $52.77 | $52.98 | $46.98 | 22,242 |
2019-08-08 | $53.11 | $53.54 | $53.11 | $53.54 | $47.48 | 25,812 |
2019-08-07 | $52.19 | $52.76 | $52.02 | $52.76 | $46.79 | 71,778 |
2019-08-06 | $52.81 | $52.84 | $52.36 | $52.55 | $46.60 | 41,689 |
2019-08-05 | $52.46 | $52.61 | $51.74 | $51.94 | $46.06 | 109,639 |
2019-08-02 | $53.95 | $54.07 | $53.44 | $53.47 | $47.42 | 22,526 |
2019-08-01 | $54.77 | $55.13 | $53.83 | $53.95 | $47.84 | 33,962 |
2019-07-31 | $55.37 | $55.53 | $54.40 | $54.70 | $48.51 | 23,126 |
2019-07-30 | $55.32 | $55.50 | $55.23 | $55.25 | $48.99 | 32,467 |
2019-07-29 | $55.51 | $55.74 | $55.41 | $55.74 | $49.43 | 27,075 |
2019-07-26 | $55.67 | $55.80 | $55.48 | $55.55 | $49.26 | 25,631 |
2019-07-25 | $55.90 | $55.90 | $55.40 | $55.59 | $49.30 | 34,312 |
2019-07-24 | $55.92 | $56.16 | $55.86 | $56.02 | $49.68 | 118,351 |
2019-07-23 | $56.06 | $56.09 | $55.86 | $55.99 | $49.65 | 26,135 |
2019-07-22 | $56.10 | $56.26 | $55.99 | $55.99 | $49.65 | 25,443 |
2019-07-19 | $56.47 | $56.56 | $56.14 | $56.14 | $49.78 | 42,066 |
2019-07-18 | $56.10 | $56.56 | $56.10 | $56.56 | $50.16 | 26,899 |
2019-07-17 | $56.25 | $56.39 | $56.14 | $56.17 | $49.81 | 49,737 |
2019-07-16 | $56.31 | $56.45 | $56.10 | $56.23 | $49.86 | 41,063 |
2019-07-15 | $56.36 | $56.41 | $56.14 | $56.19 | $49.83 | 55,236 |
2019-07-12 | $56.16 | $56.20 | $56.06 | $56.08 | $49.73 | 33,111 |
2019-07-11 | $56.43 | $56.43 | $55.96 | $56.19 | $49.82 | 125,307 |
2019-07-10 | $56.30 | $56.53 | $56.28 | $56.28 | $49.91 | 104,449 |
2019-07-09 | $55.66 | $55.90 | $55.66 | $55.82 | $49.50 | 16,195 |
2019-07-08 | $55.89 | $56.08 | $55.89 | $56.07 | $49.72 | 12,680 |
2019-07-05 | $55.91 | $56.07 | $55.75 | $56.01 | $49.67 | 44,379 |
2019-07-03 | $55.96 | $56.21 | $55.96 | $56.17 | $49.81 | 5,753 |
2019-07-02 | $56.16 | $56.22 | $56.00 | $56.12 | $49.77 | 18,781 |
2019-07-01 | $56.55 | $56.55 | $56.08 | $56.21 | $49.84 | 44,305 |
2019-06-28 | $55.74 | $55.80 | $55.58 | $55.62 | $49.32 | 24,218 |
2019-06-27 | $55.55 | $55.76 | $55.50 | $55.71 | $49.40 | 17,882 |
2019-06-26 | $55.42 | $55.56 | $55.35 | $55.40 | $49.13 | 23,494 |
2019-06-25 | $55.45 | $55.46 | $55.03 | $55.04 | $48.81 | 21,893 |
2019-06-24 | $56.03 | $56.20 | $56.03 | $56.09 | $49.25 | 22,584 |
2019-06-21 | $56.04 | $56.26 | $56.00 | $56.17 | $49.32 | 165,982 |
2019-06-20 | $56.49 | $56.51 | $56.14 | $56.27 | $49.41 | 45,481 |
2019-06-19 | $55.18 | $55.66 | $55.18 | $55.57 | $48.80 | 13,343 |
2019-06-18 | $54.57 | $55.16 | $54.57 | $55.08 | $48.36 | 17,076 |
2019-06-17 | $54.21 | $54.25 | $54.07 | $54.07 | $47.48 | 12,118 |
2019-06-14 | $54.17 | $54.26 | $53.96 | $53.97 | $47.39 | 21,940 |
2019-06-13 | $54.52 | $54.69 | $54.40 | $54.57 | $47.92 | 11,962 |
2019-06-12 | $54.71 | $54.71 | $54.41 | $54.43 | $47.79 | 30,216 |
2019-06-11 | $54.85 | $55.00 | $54.85 | $54.97 | $48.27 | 9,812 |
2019-06-10 | $54.36 | $54.61 | $54.36 | $54.45 | $47.81 | 12,869 |
2019-06-07 | $54.04 | $54.56 | $54.04 | $54.21 | $47.60 | 18,647 |
2019-06-06 | $53.65 | $53.96 | $53.65 | $53.83 | $47.27 | 13,173 |
2019-06-05 | $54.05 | $54.05 | $53.63 | $53.68 | $47.14 | 17,960 |
2019-06-04 | $53.74 | $54.13 | $53.73 | $54.13 | $47.53 | 23,051 |
2019-06-03 | $53.84 | $54.14 | $53.84 | $53.93 | $47.36 | 88,965 |
2019-05-31 | $52.87 | $53.52 | $52.87 | $53.43 | $46.92 | 136,217 |
2019-05-30 | $52.81 | $53.19 | $52.81 | $53.02 | $46.56 | 10,913 |
2019-05-29 | $52.33 | $52.71 | $52.33 | $52.71 | $46.28 | 7,157 |
2019-05-28 | $52.43 | $52.56 | $52.24 | $52.27 | $45.90 | 9,835 |
2019-05-24 | $52.21 | $52.23 | $52.01 | $52.03 | $45.69 | 11,300 |
2019-05-23 | $51.75 | $51.91 | $51.64 | $51.84 | $45.52 | 16,009 |
2019-05-22 | $52.33 | $52.48 | $52.28 | $52.39 | $46.00 | 37,685 |
2019-05-21 | $52.11 | $52.52 | $52.08 | $52.39 | $46.00 | 31,204 |
2019-05-20 | $51.66 | $51.91 | $51.62 | $51.84 | $45.52 | 10,207 |
2019-05-17 | $51.57 | $51.95 | $51.48 | $51.48 | $45.20 | 46,694 |
2019-05-16 | $52.36 | $52.67 | $52.23 | $52.30 | $45.92 | 65,817 |
2019-05-15 | $51.99 | $52.65 | $51.99 | $52.45 | $46.06 | 20,468 |
2019-05-14 | $52.45 | $52.68 | $52.40 | $52.43 | $46.04 | 16,106 |
2019-05-13 | $52.00 | $52.20 | $51.70 | $51.83 | $45.51 | 17,677 |
2019-05-10 | $53.19 | $53.57 | $52.76 | $53.55 | $47.02 | 19,200 |
2019-05-09 | $53.04 | $53.38 | $52.64 | $53.01 | $46.55 | 194,302 |
2019-05-08 | $53.98 | $54.15 | $53.73 | $53.73 | $47.18 | 36,993 |
2019-05-07 | $54.24 | $54.33 | $53.64 | $53.82 | $47.26 | 122,251 |
2019-05-06 | $54.32 | $54.86 | $54.29 | $54.75 | $48.08 | 19,159 |
2019-05-03 | $55.45 | $55.71 | $55.42 | $55.49 | $48.72 | 25,265 |
2019-05-02 | $55.08 | $55.10 | $54.79 | $54.97 | $48.27 | 20,649 |
2019-05-01 | $55.54 | $55.71 | $54.91 | $55.00 | $48.30 | 29,721 |
2019-04-30 | $55.38 | $55.53 | $55.14 | $55.44 | $48.68 | 22,835 |
2019-04-29 | $55.48 | $55.51 | $55.25 | $55.32 | $48.58 | 108,402 |
2019-04-26 | $55.30 | $55.47 | $55.25 | $55.32 | $48.58 | 126,734 |
2019-04-25 | $54.83 | $55.26 | $54.79 | $55.16 | $48.43 | 103,749 |
2019-04-24 | $55.41 | $55.41 | $55.01 | $55.07 | $48.36 | 23,657 |
2019-04-23 | $55.49 | $55.79 | $55.45 | $55.62 | $48.84 | 38,650 |
2019-04-22 | $55.47 | $55.71 | $55.44 | $55.64 | $48.86 | 17,874 |
2019-04-18 | $55.63 | $55.96 | $55.60 | $55.82 | $49.01 | 107,783 |
2019-04-17 | $55.97 | $55.97 | $55.63 | $55.68 | $48.89 | 32,469 |
2019-04-16 | $55.44 | $55.61 | $55.39 | $55.58 | $48.81 | 46,691 |
2019-04-15 | $55.44 | $55.44 | $55.18 | $55.39 | $48.64 | 64,521 |
2019-04-12 | $55.36 | $55.63 | $55.29 | $55.30 | $48.56 | 22,563 |
2019-04-11 | $55.43 | $55.48 | $55.06 | $55.18 | $48.45 | 33,368 |
2019-04-10 | $55.80 | $55.89 | $55.70 | $55.73 | $48.94 | 32,278 |
2019-04-09 | $55.64 | $55.64 | $55.50 | $55.59 | $48.81 | 103,641 |
2019-04-08 | $55.46 | $55.74 | $55.39 | $55.63 | $48.85 | 33,264 |
2019-04-05 | $55.44 | $55.75 | $55.44 | $55.65 | $48.87 | 12,848 |
2019-04-04 | $54.96 | $55.44 | $54.94 | $55.32 | $48.58 | 17,988 |
2019-04-03 | $55.04 | $55.33 | $54.95 | $55.04 | $48.33 | 228,719 |
2019-04-02 | $54.90 | $54.90 | $54.62 | $54.78 | $48.10 | 10,444 |
2019-04-01 | $54.77 | $54.98 | $54.66 | $54.97 | $48.27 | 70,159 |
2019-03-29 | $54.28 | $54.38 | $54.16 | $54.24 | $47.63 | 16,241 |
2019-03-28 | $53.52 | $53.93 | $53.52 | $53.89 | $47.32 | 6,741 |
2019-03-27 | $53.67 | $53.75 | $53.36 | $53.38 | $46.87 | 12,570 |
2019-03-26 | $54.16 | $54.24 | $53.98 | $54.17 | $47.57 | 12,716 |
2019-03-25 | $53.62 | $53.98 | $53.62 | $53.90 | $47.33 | 210,999 |
2019-03-22 | $54.35 | $54.35 | $53.61 | $53.62 | $47.08 | 30,050 |
2019-03-21 | $54.93 | $55.19 | $54.77 | $55.14 | $48.42 | 15,876 |
2019-03-20 | $54.88 | $55.61 | $54.80 | $55.24 | $48.51 | 14,120 |
2019-03-19 | $55.38 | $55.43 | $55.21 | $55.21 | $48.36 | 22,862 |
2019-03-18 | $54.83 | $55.27 | $54.83 | $55.27 | $48.42 | 32,823 |
2019-03-15 | $54.28 | $54.64 | $54.28 | $54.45 | $47.70 | 51,918 |
2019-03-14 | $53.92 | $53.97 | $53.80 | $53.87 | $47.19 | 11,472 |
2019-03-13 | $53.91 | $54.18 | $53.91 | $54.12 | $47.41 | 49,189 |
2019-03-12 | $53.86 | $54.10 | $53.82 | $53.86 | $47.18 | 31,747 |
2019-03-11 | $53.29 | $53.84 | $53.29 | $53.80 | $47.13 | 29,788 |
2019-03-08 | $52.76 | $52.98 | $52.76 | $52.97 | $46.40 | 34,497 |
2019-03-07 | $53.69 | $53.69 | $53.13 | $53.23 | $46.63 | 13,233 |
2019-03-06 | $54.13 | $54.28 | $53.88 | $53.88 | $47.20 | 13,147 |
2019-03-05 | $53.97 | $54.34 | $53.96 | $54.22 | $47.50 | 45,313 |
2019-03-04 | $54.09 | $54.09 | $53.53 | $53.92 | $47.23 | 12,314 |
2019-03-01 | $54.14 | $54.20 | $53.89 | $53.99 | $47.30 | 39,488 |
2019-02-28 | $54.29 | $54.29 | $53.92 | $53.92 | $47.23 | 9,338 |
2019-02-27 | $54.65 | $54.77 | $54.45 | $54.54 | $47.78 | 36,345 |
2019-02-26 | $54.86 | $55.17 | $54.83 | $55.08 | $48.25 | 11,937 |
2019-02-25 | $55.19 | $55.32 | $55.05 | $55.16 | $48.32 | 27,406 |
2019-02-22 | $54.67 | $54.88 | $54.64 | $54.77 | $47.98 | 21,244 |
2019-02-21 | $54.33 | $54.34 | $54.12 | $54.34 | $47.60 | 26,273 |
2019-02-20 | $54.25 | $54.61 | $54.25 | $54.27 | $47.54 | 10,526 |
2019-02-19 | $53.58 | $54.20 | $53.58 | $54.07 | $47.37 | 17,645 |
2019-02-15 | $53.98 | $53.98 | $53.75 | $53.79 | $47.12 | 250,499 |
2019-02-14 | $53.48 | $54.09 | $53.48 | $53.87 | $47.19 | 21,878 |
2019-02-13 | $54.18 | $54.27 | $53.66 | $53.72 | $47.06 | 29,521 |
2019-02-12 | $54.10 | $54.27 | $54.00 | $54.08 | $47.37 | 54,906 |
2019-02-11 | $53.94 | $53.94 | $53.57 | $53.60 | $46.95 | 28,968 |
2019-02-08 | $54.07 | $54.21 | $53.72 | $54.14 | $47.43 | 79,329 |
2019-02-07 | $54.37 | $54.57 | $53.93 | $54.29 | $47.56 | 42,804 |
2019-02-06 | $55.07 | $55.08 | $54.56 | $54.65 | $47.87 | 44,933 |
2019-02-05 | $54.83 | $55.42 | $54.83 | $55.26 | $48.41 | 25,931 |
2019-02-04 | $54.51 | $54.91 | $54.51 | $54.71 | $47.93 | 139,801 |
2019-02-01 | $54.72 | $54.87 | $54.61 | $54.70 | $47.92 | 54,048 |
2019-01-31 | $54.71 | $55.03 | $54.68 | $54.97 | $48.15 | 24,156 |
2019-01-30 | $53.83 | $54.53 | $53.58 | $54.39 | $47.65 | 38,081 |
2019-01-29 | $53.83 | $53.83 | $53.50 | $53.52 | $46.88 | 71,719 |
2019-01-28 | $53.44 | $53.58 | $53.30 | $53.48 | $46.85 | 63,586 |
2019-01-25 | $54.11 | $54.33 | $53.98 | $54.08 | $47.37 | 58,241 |
2019-01-24 | $53.45 | $53.85 | $53.40 | $53.72 | $47.06 | 30,765 |
2019-01-23 | $53.28 | $53.34 | $53.00 | $53.31 | $46.70 | 32,611 |
2019-01-22 | $53.04 | $53.10 | $52.54 | $52.80 | $46.25 | 70,912 |
2019-01-18 | $53.48 | $53.66 | $53.37 | $53.49 | $46.86 | 71,014 |
2019-01-17 | $52.90 | $53.52 | $52.90 | $53.45 | $46.82 | 96,416 |
2019-01-16 | $52.94 | $53.36 | $52.94 | $53.08 | $46.50 | 24,608 |
2019-01-15 | $52.72 | $52.94 | $52.54 | $52.61 | $46.09 | 34,161 |
2019-01-14 | $52.29 | $52.76 | $52.29 | $52.57 | $46.05 | 41,506 |
2019-01-11 | $52.52 | $52.81 | $52.52 | $52.70 | $46.17 | 21,453 |
2019-01-10 | $52.47 | $52.96 | $52.46 | $52.94 | $46.38 | 27,096 |
2019-01-09 | $52.23 | $52.78 | $52.23 | $52.62 | $46.10 | 16,979 |
2019-01-08 | $51.89 | $52.08 | $51.70 | $51.94 | $45.50 | 16,078 |
2019-01-07 | $51.72 | $52.07 | $51.72 | $51.80 | $45.38 | 24,150 |
2019-01-04 | $51.06 | $52.01 | $51.06 | $51.89 | $45.46 | 24,732 |
2019-01-03 | $50.69 | $50.72 | $50.34 | $50.43 | $44.18 | 16,107 |
2019-01-02 | $50.60 | $51.13 | $50.60 | $51.13 | $44.79 | 45,557 |
2018-12-31 | $51.20 | $51.27 | $50.61 | $50.84 | $44.54 | 200,404 |
2018-12-28 | $50.75 | $51.15 | $50.52 | $50.92 | $44.61 | 194,615 |
2018-12-27 | $49.88 | $50.49 | $49.68 | $50.49 | $44.23 | 46,649 |
2018-12-26 | $49.71 | $50.49 | $49.53 | $50.42 | $44.17 | 78,588 |
2018-12-24 | $49.93 | $50.23 | $49.65 | $49.67 | $43.51 | 17,607 |
2018-12-21 | $50.69 | $50.82 | $50.07 | $50.20 | $43.79 | 68,173 |
2018-12-20 | $50.93 | $51.17 | $50.45 | $50.76 | $44.28 | 66,959 |
2018-12-19 | $51.15 | $51.60 | $50.15 | $50.40 | $43.97 | 40,594 |
2018-12-18 | $50.92 | $51.22 | $50.80 | $50.82 | $44.33 | 43,718 |
2018-12-17 | $51.02 | $51.31 | $50.52 | $50.68 | $44.21 | 104,486 |
2018-12-14 | $51.14 | $51.38 | $50.99 | $50.99 | $44.48 | 42,167 |
2018-12-13 | $51.69 | $51.79 | $51.51 | $51.65 | $45.06 | 146,583 |
2018-12-12 | $51.58 | $51.92 | $51.47 | $51.48 | $44.91 | 39,559 |
2018-12-11 | $51.13 | $51.13 | $50.48 | $50.76 | $44.28 | 55,771 |
2018-12-10 | $50.60 | $50.72 | $49.97 | $50.54 | $44.09 | 398,006 |
2018-12-07 | $51.73 | $51.96 | $50.89 | $50.95 | $44.45 | 169,262 |
2018-12-06 | $51.07 | $51.90 | $50.84 | $51.77 | $45.16 | 35,167 |
2018-12-04 | $53.17 | $53.17 | $52.08 | $52.15 | $45.49 | 172,646 |
2018-12-03 | $53.35 | $53.35 | $52.96 | $53.17 | $46.38 | 73,407 |
2018-11-30 | $52.23 | $52.41 | $52.14 | $52.35 | $45.67 | 133,698 |
2018-11-29 | $52.47 | $52.72 | $52.33 | $52.52 | $45.82 | 31,535 |
2018-11-28 | $51.86 | $52.73 | $51.63 | $52.59 | $45.88 | 62,252 |
2018-11-27 | $51.24 | $51.69 | $51.24 | $51.56 | $44.97 | 24,741 |
2018-11-26 | $51.49 | $51.63 | $51.25 | $51.34 | $44.79 | 27,141 |
2018-11-23 | $51.19 | $51.34 | $51.19 | $51.21 | $44.67 | 16,723 |
2018-11-21 | $51.64 | $51.87 | $51.53 | $51.53 | $44.95 | 38,818 |
2018-11-20 | $51.19 | $51.36 | $50.74 | $50.94 | $44.44 | 56,189 |
2018-11-19 | $52.10 | $52.14 | $51.78 | $51.88 | $45.26 | 43,657 |
2018-11-16 | $51.83 | $52.44 | $51.83 | $52.28 | $45.61 | 51,661 |
2018-11-15 | $51.52 | $52.37 | $51.51 | $52.16 | $45.50 | 40,651 |
2018-11-14 | $51.56 | $51.59 | $51.06 | $51.36 | $44.80 | 20,094 |
2018-11-13 | $51.11 | $51.56 | $51.02 | $51.22 | $44.68 | 29,011 |
2018-11-12 | $51.20 | $51.24 | $50.67 | $50.70 | $44.23 | 67,780 |
2018-11-09 | $51.50 | $51.53 | $51.05 | $51.37 | $44.81 | 55,049 |
2018-11-08 | $52.66 | $52.74 | $51.88 | $52.00 | $45.36 | 42,572 |
2018-11-07 | $53.01 | $53.30 | $52.77 | $53.30 | $46.50 | 60,024 |
2018-11-06 | $52.31 | $52.43 | $52.08 | $52.36 | $45.68 | 30,059 |
2018-11-05 | $52.40 | $52.61 | $52.38 | $52.51 | $45.81 | 54,172 |
2018-11-02 | $52.67 | $52.80 | $51.94 | $52.26 | $45.59 | 18,777 |
2018-11-01 | $51.44 | $52.23 | $51.26 | $52.23 | $45.56 | 20,057 |
2018-10-31 | $50.86 | $51.07 | $50.73 | $50.77 | $44.29 | 21,205 |
2018-10-30 | $49.88 | $50.52 | $49.88 | $50.48 | $44.04 | 154,485 |
2018-10-29 | $50.68 | $50.79 | $49.13 | $49.44 | $43.13 | 61,979 |
2018-10-26 | $49.91 | $50.54 | $49.80 | $50.28 | $43.86 | 14,158 |
2018-10-25 | $50.28 | $51.08 | $50.28 | $50.60 | $44.14 | 18,330 |
2018-10-24 | $51.02 | $51.03 | $49.89 | $49.89 | $43.52 | 23,663 |
2018-10-23 | $50.60 | $51.42 | $50.40 | $51.19 | $44.66 | 25,403 |
2018-10-22 | $51.78 | $51.87 | $51.49 | $51.63 | $45.04 | 81,269 |
2018-10-19 | $51.59 | $51.81 | $51.25 | $51.40 | $44.84 | 11,185 |
2018-10-18 | $51.56 | $51.62 | $50.70 | $50.82 | $44.33 | 24,416 |
2018-10-17 | $52.14 | $52.31 | $51.79 | $52.05 | $45.41 | 49,127 |
2018-10-16 | $52.04 | $52.62 | $52.04 | $52.48 | $45.78 | 156,538 |
2018-10-15 | $51.46 | $51.78 | $51.36 | $51.57 | $44.99 | 28,943 |
2018-10-12 | $51.76 | $51.80 | $51.16 | $51.79 | $45.18 | 13,321 |
2018-10-11 | $50.96 | $51.42 | $50.27 | $50.78 | $44.30 | 35,590 |
2018-10-10 | $52.29 | $52.29 | $51.09 | $51.19 | $44.66 | 31,893 |
2018-10-09 | $52.15 | $52.64 | $52.15 | $52.44 | $45.75 | 15,057 |
2018-10-08 | $52.00 | $52.49 | $52.00 | $52.47 | $45.77 | 29,327 |
2018-10-05 | $52.37 | $52.37 | $51.81 | $52.12 | $45.47 | 14,652 |
2018-10-04 | $52.77 | $52.87 | $52.03 | $52.20 | $45.54 | 51,158 |
2018-10-03 | $54.06 | $54.06 | $53.13 | $53.36 | $46.55 | 27,453 |
2018-10-02 | $53.64 | $53.93 | $53.64 | $53.67 | $46.82 | 17,241 |
2018-10-01 | $54.27 | $54.29 | $54.12 | $54.12 | $47.21 | 10,606 |
2018-09-28 | $53.93 | $54.30 | $53.90 | $54.05 | $47.15 | 9,559 |
2018-09-27 | $54.03 | $54.39 | $54.03 | $54.26 | $47.33 | 29,126 |
2018-09-26 | $53.69 | $54.20 | $53.69 | $53.78 | $46.91 | 12,027 |
2018-09-25 | $53.54 | $53.86 | $53.54 | $53.76 | $46.90 | 11,687 |
2018-09-24 | $54.36 | $54.44 | $54.19 | $54.34 | $46.79 | 18,739 |
2018-09-21 | $54.58 | $54.94 | $54.58 | $54.83 | $47.21 | 10,565 |
2018-09-20 | $54.61 | $54.70 | $54.37 | $54.51 | $46.93 | 401,515 |
2018-09-19 | $54.02 | $54.39 | $54.02 | $54.28 | $46.74 | 21,467 |
2018-09-18 | $53.36 | $53.79 | $53.36 | $53.66 | $46.20 | 13,201 |
2018-09-17 | $53.00 | $53.29 | $53.00 | $53.15 | $45.76 | 62,377 |
2018-09-14 | $53.49 | $53.59 | $53.12 | $53.42 | $46.00 | 15,710 |
2018-09-13 | $53.46 | $53.70 | $53.21 | $53.29 | $45.88 | 15,983 |
2018-09-12 | $52.32 | $52.98 | $52.23 | $52.72 | $45.39 | 28,171 |
2018-09-11 | $52.05 | $52.51 | $51.99 | $52.51 | $45.21 | 17,072 |
2018-09-10 | $52.85 | $52.88 | $52.47 | $52.54 | $45.24 | 11,520 |
2018-09-07 | $53.02 | $53.26 | $52.76 | $52.82 | $45.48 | 42,573 |
2018-09-06 | $52.93 | $53.10 | $52.79 | $53.10 | $45.72 | 5,675 |
2018-09-05 | $52.94 | $53.06 | $52.78 | $52.95 | $45.59 | 10,880 |
2018-09-04 | $53.59 | $53.59 | $53.37 | $53.53 | $46.09 | 12,837 |
2018-08-31 | $54.36 | $54.60 | $54.19 | $54.60 | $47.01 | 5,235 |
2018-08-30 | $54.71 | $54.71 | $54.01 | $54.15 | $46.62 | 15,068 |
2018-08-29 | $55.15 | $55.60 | $55.15 | $55.57 | $47.85 | 55,293 |
2018-08-28 | $55.51 | $55.57 | $55.23 | $55.31 | $47.62 | 11,104 |
2018-08-27 | $55.28 | $55.70 | $55.28 | $55.56 | $47.84 | 18,104 |
2018-08-24 | $54.56 | $54.88 | $54.56 | $54.88 | $47.25 | 8,412 |
2018-08-23 | $54.42 | $54.55 | $53.96 | $53.97 | $46.47 | 21,105 |
2018-08-22 | $54.28 | $54.71 | $54.28 | $54.69 | $47.09 | 12,338 |
2018-08-21 | $54.06 | $54.45 | $54.06 | $54.19 | $46.66 | 8,130 |
2018-08-20 | $53.61 | $53.72 | $53.51 | $53.67 | $46.21 | 13,544 |
2018-08-17 | $52.84 | $53.62 | $52.82 | $53.50 | $46.06 | 15,991 |
2018-08-16 | $53.17 | $53.52 | $53.09 | $53.18 | $45.79 | 112,603 |
2018-08-15 | $52.75 | $52.93 | $52.42 | $52.83 | $45.49 | 10,813 |
2018-08-14 | $53.92 | $54.32 | $53.92 | $54.19 | $46.66 | 11,866 |
2018-08-13 | $53.98 | $54.15 | $53.61 | $53.82 | $46.34 | 15,049 |
2018-08-10 | $54.65 | $54.69 | $54.42 | $54.50 | $46.93 | 7,733 |
2018-08-09 | $55.83 | $55.97 | $55.71 | $55.71 | $47.97 | 9,427 |
2018-08-08 | $55.86 | $55.99 | $55.76 | $55.89 | $48.12 | 15,436 |
2018-08-07 | $56.01 | $56.20 | $55.87 | $55.91 | $48.14 | 7,706 |
2018-08-06 | $55.37 | $55.55 | $55.33 | $55.45 | $47.74 | 31,567 |
2018-08-03 | $55.51 | $55.92 | $55.51 | $55.86 | $48.10 | 9,344 |
2018-08-02 | $55.02 | $55.52 | $55.02 | $55.48 | $47.77 | 30,269 |
2018-08-01 | $55.92 | $56.16 | $55.85 | $55.93 | $48.16 | 5,720 |
2018-07-31 | $55.97 | $56.42 | $55.97 | $56.23 | $48.42 | 12,698 |
2018-07-30 | $56.08 | $56.22 | $55.96 | $56.01 | $48.23 | 13,650 |
2018-07-27 | $56.04 | $56.24 | $55.73 | $55.96 | $48.18 | 12,093 |
2018-07-26 | $55.93 | $56.04 | $55.73 | $55.74 | $47.99 | 9,306 |
2018-07-25 | $55.91 | $56.43 | $55.89 | $56.42 | $48.58 | 30,134 |
2018-07-24 | $55.57 | $55.80 | $55.42 | $55.60 | $47.87 | 9,073 |
2018-07-23 | $54.89 | $54.93 | $54.77 | $54.84 | $47.22 | 10,031 |
2018-07-20 | $54.93 | $55.18 | $54.92 | $55.12 | $47.46 | 11,328 |
2018-07-19 | $54.03 | $54.40 | $54.03 | $54.29 | $46.75 | 23,529 |
2018-07-18 | $54.53 | $54.84 | $54.44 | $54.70 | $47.10 | 23,335 |
2018-07-17 | $54.46 | $54.93 | $54.44 | $54.85 | $47.22 | 8,648 |
2018-07-16 | $54.52 | $54.52 | $54.29 | $54.35 | $46.80 | 78,221 |
2018-07-13 | $54.60 | $54.82 | $54.60 | $54.71 | $47.11 | 18,612 |
2018-07-12 | $54.53 | $54.82 | $54.53 | $54.68 | $47.08 | 9,541 |
2018-07-11 | $54.34 | $54.58 | $53.87 | $53.90 | $46.41 | 78,775 |
2018-07-10 | $54.93 | $55.04 | $54.72 | $55.02 | $47.37 | 15,931 |
2018-07-09 | $54.80 | $55.01 | $54.76 | $55.01 | $47.37 | 19,909 |
2018-07-06 | $53.68 | $54.24 | $53.66 | $54.07 | $46.56 | 15,986 |
2018-07-05 | $53.80 | $53.80 | $53.31 | $53.59 | $46.14 | 53,430 |
2018-07-03 | $53.86 | $53.94 | $53.59 | $53.59 | $46.14 | 39,795 |
2018-07-02 | $53.38 | $53.57 | $53.24 | $53.56 | $46.12 | 25,385 |
2018-06-29 | $53.85 | $54.14 | $53.85 | $53.99 | $46.49 | 11,495 |
2018-06-28 | $52.67 | $53.08 | $52.57 | $53.08 | $45.70 | 21,686 |
2018-06-27 | $53.47 | $53.59 | $52.52 | $52.63 | $45.32 | 41,768 |
2018-06-26 | $54.00 | $54.01 | $53.60 | $53.70 | $46.24 | 100,779 |
2018-06-25 | $54.49 | $54.49 | $53.99 | $54.46 | $46.55 | 58,654 |
2018-06-22 | $55.22 | $55.22 | $54.89 | $54.89 | $46.92 | 9,534 |
2018-06-21 | $54.94 | $54.94 | $54.48 | $54.51 | $46.60 | 34,464 |
2018-06-20 | $55.38 | $55.46 | $55.15 | $55.15 | $47.14 | 14,475 |
2018-06-19 | $54.58 | $55.10 | $54.47 | $55.02 | $47.03 | 56,976 |
2018-06-18 | $55.37 | $55.49 | $55.14 | $55.38 | $47.34 | 28,652 |
2018-06-15 | $56.25 | $56.27 | $55.82 | $56.21 | $48.05 | 24,533 |
2018-06-14 | $56.97 | $57.04 | $56.41 | $56.41 | $48.22 | 19,574 |
2018-06-13 | $57.23 | $57.37 | $56.67 | $56.85 | $48.60 | 20,405 |
2018-06-12 | $57.33 | $57.43 | $57.07 | $57.18 | $48.88 | 11,044 |
2018-06-11 | $57.44 | $57.54 | $57.29 | $57.30 | $48.98 | 42,750 |
2018-06-08 | $57.27 | $57.66 | $57.16 | $57.53 | $49.18 | 8,512 |
2018-06-07 | $58.12 | $58.12 | $57.21 | $57.50 | $49.15 | 14,891 |
2018-06-06 | $58.09 | $58.30 | $58.09 | $58.23 | $49.78 | 17,483 |
2018-06-05 | $57.88 | $57.93 | $57.65 | $57.68 | $49.31 | 62,258 |
2018-06-04 | $57.83 | $58.25 | $57.83 | $58.15 | $49.71 | 9,898 |
2018-06-01 | $57.31 | $57.61 | $57.19 | $57.53 | $49.18 | 8,647 |
2018-05-31 | $56.99 | $57.07 | $56.85 | $57.07 | $48.79 | 6,086 |
2018-05-30 | $56.54 | $56.98 | $56.35 | $56.93 | $48.66 | 14,257 |
2018-05-29 | $56.78 | $57.05 | $56.23 | $56.42 | $48.23 | 25,229 |
2018-05-25 | $57.66 | $57.89 | $57.66 | $57.75 | $49.37 | 8,902 |
2018-05-24 | $57.66 | $57.73 | $57.40 | $57.69 | $49.31 | 6,153 |
2018-05-23 | $57.53 | $58.15 | $57.53 | $58.13 | $49.69 | 16,900 |
2018-05-22 | $58.23 | $58.45 | $58.21 | $58.21 | $49.76 | 26,301 |
2018-05-21 | $58.15 | $58.32 | $57.86 | $58.07 | $49.64 | 13,693 |
2018-05-18 | $57.75 | $57.81 | $57.63 | $57.75 | $49.36 | 16,445 |
2018-05-17 | $58.57 | $58.73 | $58.18 | $58.33 | $49.86 | 13,317 |
2018-05-16 | $58.86 | $59.18 | $58.86 | $59.13 | $50.55 | 15,250 |
2018-05-15 | $58.27 | $58.42 | $58.09 | $58.24 | $49.78 | 10,877 |
2018-05-14 | $59.63 | $59.67 | $59.34 | $59.38 | $50.76 | 12,142 |
2018-05-11 | $59.33 | $59.48 | $59.04 | $59.08 | $50.50 | 20,469 |
2018-05-10 | $58.62 | $59.34 | $58.62 | $59.21 | $50.61 | 16,531 |
2018-05-09 | $58.29 | $58.29 | $57.82 | $57.93 | $49.52 | 16,729 |
2018-05-08 | $58.00 | $58.08 | $57.77 | $58.06 | $49.63 | 31,587 |
2018-05-07 | $57.86 | $58.10 | $57.77 | $57.83 | $49.43 | 16,360 |
2018-05-04 | $57.66 | $58.45 | $57.61 | $58.29 | $49.83 | 19,191 |
2018-05-03 | $58.11 | $58.17 | $57.47 | $58.06 | $49.63 | 27,323 |
2018-05-02 | $58.64 | $58.64 | $58.16 | $58.16 | $49.72 | 50,140 |
2018-05-01 | $58.44 | $58.51 | $57.94 | $58.51 | $50.02 | 16,120 |
2018-04-30 | $59.33 | $59.36 | $58.77 | $58.82 | $50.28 | 19,375 |
2018-04-27 | $59.13 | $59.28 | $58.80 | $59.15 | $50.56 | 23,386 |
2018-04-26 | $58.53 | $58.93 | $58.46 | $58.92 | $50.37 | 19,963 |
2018-04-25 | $58.26 | $58.50 | $58.07 | $58.24 | $49.79 | 38,444 |
2018-04-24 | $59.37 | $59.51 | $58.55 | $58.70 | $50.18 | 42,360 |
2018-04-23 | $59.27 | $59.42 | $59.00 | $59.09 | $50.51 | 22,178 |
2018-04-20 | $59.74 | $59.74 | $59.37 | $59.50 | $50.86 | 29,336 |
2018-04-19 | $60.39 | $60.43 | $59.92 | $60.08 | $51.36 | 18,854 |
2018-04-18 | $59.95 | $60.43 | $59.95 | $60.28 | $51.53 | 11,977 |
2018-04-17 | $59.42 | $59.96 | $59.42 | $59.85 | $51.16 | 12,341 |
2018-04-16 | $59.67 | $59.84 | $59.54 | $59.76 | $51.09 | 14,389 |
2018-04-13 | $60.19 | $60.19 | $59.64 | $59.77 | $51.10 | 27,543 |
2018-04-12 | $60.22 | $60.54 | $60.22 | $60.37 | $51.61 | 12,316 |
2018-04-11 | $59.93 | $60.43 | $59.93 | $60.30 | $51.55 | 11,229 |
2018-04-10 | $60.02 | $60.28 | $59.76 | $60.22 | $51.48 | 15,439 |
2018-04-09 | $59.51 | $59.87 | $58.98 | $58.98 | $50.42 | 12,628 |
2018-04-06 | $60.07 | $60.13 | $59.00 | $59.28 | $50.67 | 24,986 |
2018-04-05 | $60.31 | $60.57 | $60.20 | $60.38 | $51.61 | 10,044 |
2018-04-04 | $58.80 | $60.26 | $58.80 | $60.26 | $51.51 | 13,371 |
2018-04-03 | $60.02 | $60.16 | $59.76 | $60.15 | $51.42 | 13,589 |
2018-04-02 | $60.25 | $60.25 | $59.12 | $59.57 | $50.92 | 13,930 |
2018-03-29 | $59.82 | $60.78 | $59.82 | $60.62 | $51.82 | 11,862 |
2018-03-28 | $59.81 | $59.99 | $59.55 | $59.83 | $51.14 | 12,552 |
2018-03-27 | $61.09 | $61.09 | $59.90 | $60.26 | $51.51 | 12,395 |
2018-03-26 | $60.69 | $61.06 | $60.33 | $61.05 | $52.18 | 33,018 |
2018-03-23 | $60.41 | $60.41 | $59.60 | $59.60 | $50.95 | 15,264 |
2018-03-22 | $60.59 | $60.88 | $60.12 | $60.12 | $51.39 | 13,174 |
2018-03-21 | $61.46 | $62.00 | $61.46 | $61.84 | $52.86 | 11,677 |
2018-03-20 | $61.44 | $61.72 | $61.44 | $61.56 | $52.53 | 22,888 |
2018-03-19 | $61.36 | $61.36 | $60.78 | $61.08 | $52.12 | 8,332 |
2018-03-16 | $61.50 | $61.75 | $61.43 | $61.43 | $52.42 | 30,418 |
2018-03-15 | $61.95 | $62.11 | $61.52 | $61.75 | $52.69 | 13,821 |
2018-03-14 | $62.23 | $62.23 | $61.68 | $61.92 | $52.83 | 19,668 |
2018-03-13 | $62.63 | $62.79 | $61.79 | $61.79 | $52.72 | 22,191 |
2018-03-12 | $62.34 | $62.53 | $62.28 | $62.44 | $53.28 | 16,196 |
2018-03-09 | $61.77 | $62.31 | $61.77 | $62.31 | $53.17 | 56,496 |
2018-03-08 | $61.42 | $61.43 | $61.11 | $61.33 | $52.33 | 17,273 |
2018-03-07 | $60.98 | $61.41 | $60.83 | $61.41 | $52.40 | 17,946 |
2018-03-06 | $61.82 | $61.82 | $61.24 | $61.38 | $52.37 | 16,645 |
2018-03-05 | $60.57 | $61.27 | $60.54 | $61.21 | $52.22 | 29,661 |
2018-03-02 | $60.11 | $61.00 | $60.00 | $61.00 | $52.05 | 13,689 |
2018-03-01 | $61.18 | $61.40 | $60.31 | $60.71 | $51.80 | 116,853 |
2018-02-28 | $61.66 | $61.66 | $60.82 | $60.87 | $51.94 | 17,270 |
2018-02-27 | $62.33 | $62.36 | $61.62 | $61.62 | $52.58 | 19,446 |
2018-02-26 | $62.68 | $63.04 | $62.61 | $62.93 | $53.70 | 11,417 |
2018-02-23 | $62.22 | $62.54 | $62.04 | $62.54 | $53.36 | 33,595 |
2018-02-22 | $61.80 | $62.09 | $61.59 | $61.72 | $52.66 | 23,262 |
2018-02-21 | $62.01 | $62.50 | $61.59 | $61.59 | $52.55 | 10,559 |
2018-02-20 | $61.08 | $61.67 | $61.08 | $61.45 | $52.43 | 12,808 |
2018-02-16 | $61.87 | $62.49 | $61.87 | $61.99 | $52.89 | 14,829 |
2018-02-15 | $62.03 | $62.31 | $61.74 | $62.12 | $53.00 | 125,458 |
2018-02-14 | $59.57 | $61.43 | $59.57 | $61.24 | $52.25 | 28,674 |
2018-02-13 | $59.59 | $60.75 | $59.59 | $59.97 | $51.17 | 45,261 |
2018-02-12 | $59.29 | $60.01 | $59.26 | $59.63 | $50.88 | 15,741 |
2018-02-09 | $58.58 | $58.98 | $57.25 | $58.65 | $50.04 | 35,805 |
2018-02-08 | $59.93 | $60.12 | $58.25 | $58.35 | $49.79 | 29,395 |
2018-02-07 | $60.57 | $61.13 | $59.60 | $59.60 | $50.85 | 66,596 |
2018-02-06 | $59.24 | $61.82 | $59.24 | $61.45 | $52.43 | 50,917 |
2018-02-05 | $61.55 | $62.04 | $59.57 | $59.69 | $50.93 | 58,239 |
2018-02-02 | $62.30 | $62.30 | $61.56 | $61.56 | $52.53 | 48,215 |
2018-02-01 | $62.91 | $63.26 | $62.83 | $62.91 | $53.68 | 21,188 |
2018-01-31 | $63.48 | $63.53 | $62.97 | $63.13 | $53.87 | 52,795 |
2018-01-30 | $62.93 | $62.95 | $62.62 | $62.80 | $53.58 | 20,226 |
2018-01-29 | $63.72 | $63.73 | $63.40 | $63.52 | $54.20 | 47,431 |
2018-01-26 | $63.96 | $64.42 | $63.91 | $64.42 | $54.97 | 22,553 |
2018-01-25 | $63.69 | $64.23 | $63.53 | $63.55 | $54.22 | 51,465 |
2018-01-24 | $63.46 | $63.86 | $63.33 | $63.75 | $54.39 | 25,880 |
2018-01-23 | $62.91 | $63.13 | $62.80 | $63.13 | $53.87 | 65,895 |
2018-01-22 | $62.65 | $63.06 | $62.65 | $63.06 | $53.80 | 23,233 |
2018-01-19 | $62.28 | $62.56 | $62.27 | $62.49 | $53.32 | 8,344 |
2018-01-18 | $61.92 | $62.22 | $61.92 | $62.13 | $53.01 | 18,641 |
2018-01-17 | $61.57 | $62.10 | $61.57 | $61.92 | $52.83 | 17,951 |
2018-01-16 | $61.49 | $61.51 | $61.10 | $61.13 | $52.16 | 19,269 |
2018-01-12 | $60.77 | $61.32 | $60.77 | $61.30 | $52.30 | 10,250 |
2018-01-11 | $60.29 | $60.72 | $60.29 | $60.71 | $51.80 | 13,550 |
2018-01-10 | $60.13 | $60.35 | $60.09 | $60.27 | $51.43 | 13,108 |
2018-01-09 | $60.40 | $60.57 | $60.32 | $60.45 | $51.58 | 21,887 |
2018-01-08 | $60.38 | $60.69 | $60.38 | $60.68 | $51.78 | 15,959 |
2018-01-05 | $60.16 | $60.68 | $60.16 | $60.68 | $51.78 | 47,491 |
2018-01-04 | $60.03 | $60.28 | $60.03 | $60.14 | $51.31 | 36,670 |
2018-01-03 | $59.50 | $59.91 | $59.50 | $59.82 | $51.04 | 81,996 |
2018-01-02 | $59.10 | $59.34 | $59.10 | $59.28 | $50.58 | 19,574 |
2017-12-29 | $58.28 | $58.57 | $58.20 | $58.35 | $49.79 | 23,114 |
2017-12-28 | $57.87 | $57.98 | $57.83 | $57.83 | $49.34 | 10,547 |
2017-12-27 | $57.40 | $57.59 | $57.40 | $57.50 | $49.06 | 9,280 |
2017-12-26 | $57.38 | $57.46 | $57.34 | $57.37 | $48.95 | 4,571 |
2017-12-22 | $58.44 | $58.68 | $58.44 | $58.67 | $48.99 | 9,190 |
2017-12-21 | $58.15 | $58.46 | $58.15 | $58.30 | $48.68 | 13,083 |
2017-12-20 | $57.96 | $58.05 | $57.83 | $57.89 | $48.34 | 5,652 |
2017-12-19 | $57.95 | $57.95 | $57.67 | $57.70 | $48.18 | 11,037 |
2017-12-18 | $57.79 | $58.18 | $57.79 | $57.98 | $48.42 | 6,959 |
2017-12-15 | $57.34 | $57.51 | $57.23 | $57.39 | $47.92 | 7,700 |
2017-12-14 | $57.35 | $57.48 | $57.24 | $57.24 | $47.80 | 7,100 |
2017-12-13 | $57.38 | $57.68 | $57.36 | $57.52 | $48.03 | 4,616 |
2017-12-12 | $56.80 | $57.07 | $56.76 | $57.07 | $47.66 | 17,317 |
2017-12-11 | $57.42 | $57.42 | $57.35 | $57.41 | $47.94 | 4,465 |
2017-12-08 | $57.06 | $57.10 | $56.91 | $56.96 | $47.56 | 5,886 |
2017-12-07 | $56.26 | $56.67 | $56.26 | $56.54 | $47.21 | 8,790 |
2017-12-06 | $56.41 | $56.63 | $56.28 | $56.60 | $47.26 | 13,324 |
2017-12-05 | $57.22 | $57.54 | $57.09 | $57.16 | $47.73 | 23,857 |
2017-12-04 | $57.56 | $57.61 | $57.21 | $57.21 | $47.77 | 9,122 |
2017-12-01 | $57.35 | $57.35 | $56.94 | $57.21 | $47.77 | 15,508 |
2017-11-30 | $57.70 | $57.78 | $57.41 | $57.55 | $48.06 | 12,101 |
2017-11-29 | $58.29 | $58.29 | $57.81 | $57.82 | $48.28 | 16,180 |
2017-11-28 | $58.45 | $58.69 | $58.42 | $58.62 | $48.95 | 4,411 |
2017-11-27 | $58.39 | $58.41 | $58.16 | $58.20 | $48.60 | 9,027 |
2017-11-24 | $58.57 | $58.79 | $58.57 | $58.79 | $49.09 | 1,081 |
2017-11-22 | $58.75 | $58.93 | $58.67 | $58.93 | $49.21 | 21,254 |
2017-11-21 | $58.51 | $58.90 | $58.51 | $58.68 | $49.00 | 9,822 |
2017-11-20 | $57.80 | $58.11 | $57.80 | $58.08 | $48.50 | 5,317 |
2017-11-17 | $57.63 | $58.03 | $57.63 | $57.86 | $48.32 | 8,386 |
2017-11-16 | $57.20 | $57.62 | $57.20 | $57.45 | $47.97 | 4,595 |
2017-11-15 | $56.60 | $56.66 | $56.50 | $56.55 | $47.22 | 9,873 |
2017-11-14 | $57.07 | $57.07 | $56.84 | $56.90 | $47.51 | 8,766 |
2017-11-13 | $57.11 | $57.28 | $57.11 | $57.28 | $47.83 | 4,423 |
2017-11-10 | $57.54 | $57.54 | $57.26 | $57.36 | $47.90 | 8,006 |
2017-11-09 | $57.58 | $57.75 | $57.33 | $57.63 | $48.13 | 10,036 |
2017-11-08 | $57.82 | $57.92 | $57.69 | $57.88 | $48.33 | 11,740 |
2017-11-07 | $57.98 | $58.01 | $57.57 | $57.60 | $48.10 | 9,567 |
2017-11-06 | $57.61 | $57.99 | $57.61 | $57.96 | $48.40 | 13,555 |
2017-11-03 | $57.61 | $57.61 | $57.13 | $57.47 | $47.99 | 8,489 |
2017-11-02 | $57.45 | $57.67 | $57.40 | $57.67 | $48.16 | 13,220 |
2017-11-01 | $57.70 | $57.84 | $57.46 | $57.56 | $48.07 | 10,080 |
2017-10-31 | $57.31 | $57.37 | $57.22 | $57.35 | $47.89 | 8,882 |
2017-10-30 | $57.26 | $57.26 | $56.98 | $57.06 | $47.65 | 7,981 |
2017-10-27 | $56.84 | $57.41 | $56.84 | $57.41 | $47.94 | 7,478 |
2017-10-26 | $57.23 | $57.23 | $56.83 | $56.83 | $47.46 | 4,353 |
2017-10-25 | $57.46 | $57.46 | $56.76 | $57.04 | $47.63 | 11,297 |
2017-10-24 | $57.25 | $57.42 | $57.21 | $57.30 | $47.84 | 13,409 |
2017-10-23 | $57.57 | $57.57 | $57.21 | $57.26 | $47.81 | 13,351 |
2017-10-20 | $57.71 | $57.82 | $57.68 | $57.71 | $48.19 | 9,481 |
2017-10-19 | $57.44 | $57.64 | $57.44 | $57.64 | $48.13 | 6,883 |
2017-10-18 | $57.92 | $58.11 | $57.86 | $58.04 | $48.47 | 10,229 |
2017-10-17 | $58.02 | $58.02 | $57.76 | $57.90 | $48.35 | 20,405 |
2017-10-16 | $58.38 | $58.38 | $58.22 | $58.28 | $48.67 | 7,406 |
2017-10-13 | $58.22 | $58.33 | $58.18 | $58.24 | $48.63 | 8,382 |
2017-10-12 | $57.77 | $57.90 | $57.73 | $57.74 | $48.22 | 8,680 |
2017-10-11 | $57.51 | $57.73 | $57.46 | $57.72 | $48.20 | 10,708 |
2017-10-10 | $57.44 | $57.49 | $57.39 | $57.45 | $47.97 | 11,444 |
2017-10-09 | $56.94 | $56.99 | $56.88 | $56.93 | $47.54 | 9,792 |
2017-10-06 | $56.93 | $57.15 | $56.88 | $57.10 | $47.68 | 16,048 |
2017-10-05 | $57.31 | $57.59 | $57.31 | $57.41 | $47.94 | 10,572 |
2017-10-04 | $57.07 | $57.21 | $57.07 | $57.12 | $47.70 | 9,882 |
2017-10-03 | $56.68 | $57.03 | $56.68 | $57.01 | $47.60 | 24,684 |
2017-10-02 | $56.30 | $56.44 | $56.25 | $56.33 | $47.04 | 11,744 |
2017-09-29 | $56.00 | $56.44 | $56.00 | $56.38 | $47.08 | 25,169 |
2017-09-28 | $55.58 | $55.81 | $55.58 | $55.77 | $46.57 | 9,155 |
2017-09-27 | $55.90 | $55.90 | $55.52 | $55.81 | $46.60 | 32,862 |
2017-09-26 | $56.23 | $56.23 | $55.97 | $56.04 | $46.80 | 18,502 |
2017-09-25 | $56.46 | $56.46 | $55.97 | $56.06 | $46.81 | 22,275 |
2017-09-22 | $57.09 | $57.09 | $56.91 | $57.08 | $47.66 | 13,745 |
2017-09-21 | $57.48 | $57.48 | $57.25 | $57.31 | $47.86 | 13,463 |
2017-09-20 | $57.54 | $57.58 | $56.77 | $57.16 | $47.73 | 14,997 |
2017-09-19 | $57.41 | $57.56 | $57.34 | $57.53 | $48.04 | 17,324 |
2017-09-18 | $57.69 | $57.75 | $57.46 | $57.54 | $48.05 | 25,408 |
2017-09-15 | $57.26 | $57.57 | $57.20 | $57.42 | $47.95 | 54,213 |
2017-09-14 | $57.08 | $57.24 | $56.91 | $57.15 | $47.72 | 14,769 |
2017-09-13 | $57.33 | $57.33 | $57.05 | $57.18 | $47.75 | 21,356 |
2017-09-12 | $57.64 | $57.68 | $57.47 | $57.50 | $48.02 | 17,565 |
2017-09-11 | $57.47 | $57.72 | $57.47 | $57.54 | $48.05 | 17,905 |
2017-09-08 | $57.35 | $57.37 | $56.91 | $57.02 | $47.61 | 13,425 |
2017-09-07 | $57.27 | $57.34 | $57.17 | $57.31 | $47.86 | 11,382 |
2017-09-06 | $56.87 | $57.08 | $56.82 | $57.00 | $47.60 | 16,180 |
2017-09-05 | $56.96 | $57.00 | $56.35 | $56.58 | $47.25 | 27,340 |
2017-09-01 | $57.17 | $57.22 | $57.05 | $57.08 | $47.66 | 38,182 |
2017-08-31 | $56.67 | $56.80 | $56.58 | $56.78 | $47.41 | 276,203 |
2017-08-30 | $56.62 | $56.72 | $56.22 | $56.29 | $47.00 | 266,022 |
2017-08-29 | $56.46 | $56.64 | $56.31 | $56.63 | $47.29 | 15,030 |
2017-08-28 | $56.81 | $56.81 | $56.60 | $56.64 | $47.30 | 6,134 |
2017-08-25 | $56.67 | $56.81 | $56.67 | $56.74 | $47.38 | 55,428 |
2017-08-24 | $56.31 | $56.46 | $56.20 | $56.35 | $47.06 | 19,672 |
2017-08-23 | $55.90 | $56.28 | $55.89 | $56.23 | $46.95 | 19,956 |
2017-08-22 | $55.84 | $56.16 | $55.84 | $56.05 | $46.80 | 53,786 |
2017-08-21 | $55.54 | $55.63 | $55.37 | $55.54 | $46.38 | 27,886 |
2017-08-18 | $55.17 | $55.58 | $55.05 | $55.38 | $46.25 | 10,033 |
2017-08-17 | $55.47 | $55.47 | $54.86 | $54.86 | $45.81 | 11,511 |
2017-08-16 | $55.52 | $55.62 | $55.43 | $55.62 | $46.45 | 18,079 |
2017-08-15 | $54.99 | $55.14 | $54.85 | $55.10 | $46.01 | 10,655 |
2017-08-14 | $55.31 | $55.32 | $55.11 | $55.11 | $46.02 | 8,747 |
2017-08-11 | $54.71 | $54.97 | $54.67 | $54.84 | $45.79 | 13,382 |
2017-08-10 | $55.28 | $55.28 | $54.71 | $54.73 | $45.70 | 21,474 |
2017-08-09 | $55.52 | $55.66 | $55.41 | $55.66 | $46.48 | 20,729 |
2017-08-08 | $56.04 | $56.23 | $55.87 | $55.93 | $46.70 | 14,601 |
2017-08-07 | $55.59 | $55.92 | $55.59 | $55.85 | $46.64 | 18,438 |
2017-08-04 | $55.54 | $55.60 | $55.29 | $55.60 | $46.43 | 38,247 |
2017-08-03 | $55.36 | $55.40 | $55.29 | $55.37 | $46.24 | 29,565 |
2017-08-02 | $55.40 | $55.48 | $55.27 | $55.41 | $46.27 | 13,030 |
2017-08-01 | $55.34 | $55.34 | $55.19 | $55.26 | $46.14 | 17,067 |
2017-07-31 | $55.23 | $55.23 | $54.98 | $55.12 | $46.03 | 20,958 |
2017-07-28 | $55.02 | $55.11 | $54.92 | $55.11 | $46.02 | 18,800 |
2017-07-27 | $55.39 | $55.39 | $54.81 | $54.87 | $45.82 | 7,934 |
2017-07-26 | $54.99 | $55.32 | $54.86 | $55.30 | $46.18 | 22,609 |
2017-07-25 | $55.10 | $55.10 | $54.84 | $54.84 | $45.80 | 10,537 |
2017-07-24 | $54.77 | $54.96 | $54.77 | $54.88 | $45.83 | 8,645 |
2017-07-21 | $54.78 | $54.78 | $54.49 | $54.66 | $45.64 | 60,793 |
2017-07-20 | $54.99 | $55.07 | $54.90 | $54.96 | $45.89 | 46,479 |
2017-07-19 | $55.12 | $55.12 | $54.97 | $55.05 | $45.97 | 43,807 |
2017-07-18 | $54.58 | $54.70 | $54.50 | $54.68 | $45.66 | 11,024 |
2017-07-17 | $54.61 | $54.61 | $54.50 | $54.54 | $45.54 | 15,480 |
2017-07-14 | $54.42 | $54.86 | $54.42 | $54.79 | $45.75 | 17,415 |
2017-07-13 | $54.11 | $54.26 | $54.06 | $54.20 | $45.26 | 12,226 |
2017-07-12 | $53.88 | $54.13 | $53.82 | $54.11 | $45.18 | 40,747 |
2017-07-11 | $52.95 | $53.14 | $52.86 | $53.11 | $44.35 | 10,834 |
2017-07-10 | $54.17 | $54.17 | $52.51 | $52.71 | $44.01 | 144,253 |
2017-07-07 | $52.53 | $52.53 | $52.24 | $52.49 | $43.83 | 11,055 |
2017-07-06 | $52.51 | $52.51 | $52.19 | $52.21 | $43.60 | 55,554 |
2017-07-05 | $52.48 | $52.66 | $52.16 | $52.56 | $43.89 | 131,137 |
2017-07-03 | $52.84 | $52.85 | $52.58 | $52.70 | $44.01 | 44,546 |
2017-06-30 | $52.46 | $52.68 | $52.33 | $52.33 | $43.70 | 131,437 |
2017-06-29 | $52.51 | $52.57 | $51.78 | $52.13 | $43.53 | 51,079 |
2017-06-28 | $52.47 | $52.79 | $52.39 | $52.72 | $44.02 | 61,161 |
2017-06-27 | $52.63 | $52.76 | $52.36 | $52.38 | $43.74 | 12,178 |
2017-06-26 | $52.97 | $52.99 | $52.74 | $52.86 | $44.14 | 19,078 |
2017-06-23 | $52.21 | $52.46 | $51.95 | $52.37 | $43.73 | 6,034 |
2017-06-22 | $52.19 | $52.28 | $52.05 | $52.11 | $43.51 | 9,379 |
2017-06-21 | $52.19 | $52.19 | $51.85 | $51.95 | $43.38 | 22,486 |
2017-06-20 | $52.28 | $52.28 | $51.83 | $51.84 | $43.28 | 482,393 |
2017-06-19 | $52.31 | $52.53 | $52.31 | $52.53 | $43.87 | 8,931 |
2017-06-16 | $52.06 | $52.11 | $51.91 | $52.09 | $43.50 | 11,160 |
2017-06-15 | $51.79 | $51.95 | $51.69 | $51.93 | $43.36 | 15,696 |
2017-06-14 | $52.74 | $52.77 | $52.38 | $52.50 | $43.84 | 9,971 |
2017-06-13 | $52.27 | $52.50 | $52.27 | $52.48 | $43.83 | 13,803 |
2017-06-12 | $52.20 | $52.24 | $52.04 | $52.18 | $43.57 | 9,909 |
2017-06-09 | $52.65 | $52.68 | $52.25 | $52.35 | $43.71 | 20,010 |
2017-06-08 | $52.61 | $52.72 | $52.50 | $52.70 | $44.01 | 6,227 |
2017-06-07 | $52.63 | $52.70 | $52.42 | $52.51 | $43.85 | 19,731 |
2017-06-06 | $52.72 | $52.80 | $52.67 | $52.72 | $44.03 | 5,556 |
2017-06-05 | $52.67 | $52.79 | $52.64 | $52.77 | $44.06 | 7,949 |
2017-06-02 | $52.72 | $52.75 | $52.60 | $52.66 | $43.97 | 6,627 |
2017-06-01 | $52.32 | $52.52 | $52.28 | $52.52 | $43.86 | 9,564 |
2017-05-31 | $52.37 | $52.37 | $52.05 | $52.18 | $43.57 | 46,810 |
2017-05-30 | $52.39 | $52.57 | $52.39 | $52.53 | $43.87 | 10,585 |
2017-05-26 | $52.52 | $52.68 | $52.46 | $52.61 | $43.93 | 11,727 |
2017-05-25 | $52.66 | $52.71 | $52.45 | $52.52 | $43.86 | 13,802 |
2017-05-24 | $52.28 | $52.47 | $52.27 | $52.39 | $43.75 | 14,787 |
2017-05-23 | $52.22 | $52.27 | $52.16 | $52.23 | $43.61 | 7,223 |
2017-05-22 | $52.10 | $52.24 | $52.09 | $52.10 | $43.51 | 9,933 |
2017-05-19 | $51.87 | $52.38 | $51.87 | $52.21 | $43.60 | 14,568 |
2017-05-18 | $50.90 | $51.54 | $50.90 | $51.11 | $42.68 | 19,024 |
2017-05-17 | $52.43 | $52.43 | $51.97 | $51.97 | $43.40 | 15,284 |
2017-05-16 | $52.92 | $53.02 | $52.76 | $53.01 | $44.27 | 13,475 |
2017-05-15 | $52.76 | $52.98 | $52.67 | $52.98 | $44.24 | 33,093 |
2017-05-12 | $52.45 | $52.52 | $52.38 | $52.47 | $43.81 | 10,285 |
2017-05-11 | $52.17 | $52.37 | $52.09 | $52.33 | $43.70 | 31,535 |
2017-05-10 | $52.12 | $52.28 | $52.12 | $52.25 | $43.63 | 14,263 |
2017-05-09 | $51.67 | $52.05 | $51.67 | $51.92 | $43.36 | 24,511 |
2017-05-08 | $51.71 | $51.74 | $51.48 | $51.55 | $43.05 | 13,892 |
2017-05-05 | $51.36 | $51.77 | $51.36 | $51.77 | $43.23 | 9,892 |
2017-05-04 | $51.69 | $51.69 | $51.32 | $51.33 | $42.86 | 14,306 |
2017-05-03 | $52.07 | $52.08 | $51.87 | $51.93 | $43.36 | 14,671 |
2017-05-02 | $52.13 | $52.36 | $52.13 | $52.30 | $43.67 | 96,157 |
2017-05-01 | $51.98 | $52.09 | $51.86 | $52.01 | $43.43 | 14,776 |
2017-04-28 | $51.76 | $51.80 | $51.63 | $51.77 | $43.23 | 29,526 |
2017-04-27 | $51.77 | $51.77 | $51.48 | $51.60 | $43.09 | 42,218 |
2017-04-26 | $51.81 | $51.95 | $51.77 | $51.80 | $43.26 | 10,443 |
2017-04-25 | $51.95 | $52.02 | $51.89 | $52.00 | $43.42 | 10,353 |
2017-04-24 | $51.41 | $51.69 | $51.41 | $51.58 | $43.07 | 7,059 |
2017-04-21 | $50.90 | $51.00 | $50.86 | $50.93 | $42.53 | 20,237 |
2017-04-20 | $50.80 | $50.89 | $50.74 | $50.89 | $42.50 | 4,566 |
2017-04-19 | $50.80 | $50.80 | $50.28 | $50.28 | $41.99 | 7,852 |
2017-04-18 | $50.77 | $50.89 | $50.68 | $50.78 | $42.40 | 9,309 |
2017-04-17 | $51.08 | $51.24 | $51.01 | $51.16 | $42.72 | 8,492 |
2017-04-13 | $51.19 | $51.29 | $50.80 | $50.80 | $42.42 | 11,451 |
2017-04-12 | $50.94 | $51.05 | $50.80 | $51.05 | $42.63 | 7,935 |
2017-04-11 | $50.90 | $50.93 | $50.57 | $50.88 | $42.49 | 8,737 |
2017-04-10 | $50.97 | $50.97 | $50.81 | $50.88 | $42.49 | 4,212 |
2017-04-07 | $51.05 | $51.29 | $51.01 | $51.01 | $42.60 | 4,536 |
2017-04-06 | $51.22 | $51.37 | $51.11 | $51.15 | $42.72 | 6,919 |
2017-04-05 | $51.76 | $51.81 | $51.33 | $51.33 | $42.86 | 8,946 |
2017-04-04 | $51.24 | $51.54 | $51.18 | $51.54 | $43.04 | 37,447 |
2017-04-03 | $52.09 | $52.09 | $51.03 | $51.31 | $42.85 | 31,587 |
2017-03-31 | $51.00 | $51.18 | $50.98 | $51.04 | $42.62 | 28,200 |
2017-03-30 | $51.37 | $51.57 | $51.37 | $51.39 | $42.92 | 44,630 |
2017-03-29 | $51.50 | $51.63 | $51.38 | $51.61 | $43.10 | 4,014 |
2017-03-28 | $51.40 | $51.65 | $51.40 | $51.53 | $43.03 | 7,390 |
2017-03-27 | $51.15 | $51.51 | $51.15 | $51.51 | $43.01 | 4,358 |
2017-03-24 | $51.53 | $51.67 | $51.51 | $51.62 | $43.11 | 8,430 |
2017-03-23 | $51.24 | $51.54 | $51.24 | $51.36 | $42.89 | 6,088 |
2017-03-22 | $51.12 | $51.53 | $51.12 | $51.52 | $43.02 | 5,391 |
2017-03-21 | $51.93 | $51.93 | $51.17 | $51.19 | $42.75 | 11,858 |
2017-03-20 | $51.61 | $51.83 | $51.61 | $51.79 | $43.24 | 2,972 |
2017-03-17 | $51.40 | $51.40 | $51.27 | $51.31 | $42.85 | 9,059 |
2017-03-16 | $51.39 | $51.47 | $51.27 | $51.27 | $42.81 | 5,396 |
2017-03-15 | $50.06 | $51.19 | $50.06 | $51.11 | $42.68 | 9,070 |
2017-03-14 | $50.04 | $50.08 | $49.85 | $49.91 | $41.68 | 13,556 |
2017-03-13 | $50.05 | $50.19 | $49.97 | $50.07 | $41.81 | 21,332 |
2017-03-10 | $49.53 | $49.59 | $49.39 | $49.59 | $41.41 | 23,810 |
2017-03-09 | $49.37 | $49.37 | $48.85 | $49.10 | $41.00 | 250,884 |
2017-03-08 | $49.90 | $49.96 | $49.56 | $49.56 | $41.39 | 6,777 |
2017-03-07 | $50.06 | $50.34 | $50.06 | $50.16 | $41.89 | 9,065 |
2017-03-06 | $50.33 | $50.33 | $50.00 | $50.17 | $41.89 | 12,880 |
2017-03-03 | $50.16 | $50.28 | $49.93 | $50.26 | $41.97 | 13,425 |
2017-03-02 | $50.23 | $50.23 | $49.75 | $49.76 | $41.55 | 9,435 |
2017-03-01 | $50.42 | $50.69 | $50.32 | $50.64 | $42.29 | 70,302 |
2017-02-28 | $50.29 | $50.29 | $49.85 | $49.85 | $41.63 | 11,534 |
2017-02-27 | $50.28 | $50.44 | $50.22 | $50.24 | $41.95 | 12,406 |
2017-02-24 | $50.46 | $50.51 | $50.34 | $50.45 | $42.13 | 12,604 |
2017-02-23 | $51.05 | $51.05 | $50.85 | $50.91 | $42.51 | 7,906 |
2017-02-22 | $50.80 | $50.97 | $50.64 | $50.93 | $42.53 | 56,639 |
2017-02-21 | $50.74 | $50.93 | $50.62 | $50.89 | $42.50 | 35,155 |
2017-02-17 | $50.32 | $50.45 | $50.17 | $50.45 | $42.13 | 43,953 |
2017-02-16 | $50.84 | $50.85 | $50.51 | $50.65 | $42.30 | 30,115 |
2017-02-15 | $50.63 | $50.95 | $50.54 | $50.91 | $42.51 | 17,012 |
2017-02-14 | $50.28 | $50.50 | $50.05 | $50.47 | $42.14 | 11,167 |
2017-02-13 | $50.33 | $50.45 | $50.27 | $50.43 | $42.11 | 18,220 |
2017-02-10 | $49.92 | $50.16 | $49.83 | $50.15 | $41.88 | 14,447 |
2017-02-09 | $49.77 | $49.82 | $49.66 | $49.75 | $41.54 | 28,816 |
2017-02-08 | $49.30 | $49.54 | $49.26 | $49.50 | $41.33 | 11,664 |
2017-02-07 | $49.41 | $49.41 | $49.14 | $49.22 | $41.10 | 6,072 |
2017-02-06 | $49.39 | $49.47 | $49.25 | $49.41 | $41.26 | 5,189 |
2017-02-03 | $49.36 | $49.63 | $49.36 | $49.51 | $41.34 | 16,036 |
2017-02-02 | $49.11 | $49.26 | $49.04 | $49.20 | $41.08 | 41,567 |
2017-02-01 | $49.26 | $49.26 | $48.98 | $49.13 | $41.03 | 21,908 |
2017-01-31 | $49.01 | $49.05 | $48.72 | $48.82 | $40.77 | 22,859 |
2017-01-30 | $48.89 | $48.96 | $48.84 | $48.85 | $40.79 | 5,310 |
2017-01-27 | $49.18 | $49.24 | $49.07 | $49.24 | $41.11 | 10,761 |
2017-01-26 | $49.09 | $49.27 | $49.00 | $49.13 | $41.03 | 11,906 |
2017-01-25 | $49.22 | $49.30 | $49.09 | $49.25 | $41.13 | 12,549 |
2017-01-24 | $48.95 | $49.18 | $48.88 | $48.88 | $40.82 | 115,095 |
2017-01-23 | $48.36 | $48.66 | $48.26 | $48.66 | $40.63 | 47,198 |
2017-01-20 | $48.02 | $48.09 | $47.85 | $48.06 | $40.13 | 20,274 |
2017-01-19 | $48.05 | $48.05 | $47.74 | $47.97 | $40.06 | 154,881 |
2017-01-18 | $48.27 | $48.41 | $48.05 | $48.05 | $40.12 | 17,688 |
2017-01-17 | $48.92 | $48.92 | $48.14 | $48.28 | $40.31 | 85,717 |
2017-01-13 | $48.11 | $48.17 | $47.94 | $48.14 | $40.20 | 6,649 |
2017-01-12 | $48.34 | $49.15 | $48.10 | $48.30 | $40.33 | 34,048 |
2017-01-11 | $47.51 | $48.14 | $47.37 | $48.14 | $40.20 | 24,328 |
2017-01-10 | $47.79 | $47.83 | $47.59 | $47.64 | $39.78 | 29,717 |
2017-01-09 | $47.35 | $47.43 | $47.20 | $47.32 | $39.51 | 5,195 |
2017-01-06 | $47.33 | $47.46 | $47.20 | $47.40 | $39.58 | 5,422 |
2017-01-05 | $47.38 | $47.66 | $47.38 | $47.61 | $39.76 | 2,080 |
2017-01-04 | $47.04 | $47.20 | $46.95 | $47.16 | $39.38 | 36,564 |
2017-01-03 | $46.81 | $46.82 | $46.49 | $46.63 | $38.94 | 4,398 |
2016-12-30 | $46.37 | $46.37 | $46.17 | $46.29 | $38.65 | 16,551 |
2016-12-29 | $46.16 | $46.52 | $46.16 | $46.50 | $38.83 | 6,036 |
2016-12-28 | $46.74 | $46.74 | $45.67 | $45.74 | $38.19 | 13,040 |
2016-12-27 | $45.39 | $45.44 | $45.31 | $45.39 | $37.90 | 15,533 |
2016-12-23 | $44.96 | $45.14 | $44.96 | $45.14 | $37.69 | 3,159 |
2016-12-22 | $45.50 | $45.60 | $45.41 | $45.53 | $37.53 | 10,488 |
2016-12-21 | $46.06 | $46.06 | $46.06 | $46.06 | $37.96 | 1,403 |
2016-12-20 | $46.21 | $46.22 | $46.12 | $46.12 | $38.02 | 1,540 |
2016-12-19 | $45.29 | $46.38 | $45.29 | $46.13 | $38.02 | 1,397 |
2016-12-16 | $46.56 | $46.59 | $46.21 | $46.27 | $38.13 | 13,960 |
2016-12-15 | $46.44 | $46.76 | $46.39 | $46.73 | $38.52 | 8,750 |
2016-12-14 | $47.39 | $47.48 | $46.82 | $46.82 | $38.59 | 3,109 |
2016-12-13 | $47.71 | $47.85 | $47.65 | $47.82 | $39.41 | 3,717 |
2016-12-12 | $47.53 | $47.54 | $47.21 | $47.37 | $39.04 | 5,459 |
2016-12-09 | $47.61 | $47.63 | $47.50 | $47.58 | $39.21 | 5,264 |
2016-12-08 | $47.49 | $47.83 | $47.47 | $47.68 | $39.30 | 11,176 |
2016-12-07 | $47.25 | $47.64 | $47.25 | $47.64 | $39.27 | 9,002 |
2016-12-06 | $46.63 | $46.93 | $46.63 | $46.93 | $38.68 | 4,023 |
2016-12-05 | $46.49 | $46.65 | $46.49 | $46.63 | $38.43 | 4,694 |
2016-12-02 | $46.39 | $46.39 | $46.26 | $46.28 | $38.14 | 2,665 |
2016-12-01 | $46.66 | $46.66 | $46.23 | $46.23 | $38.11 | 5,889 |
2016-11-30 | $46.76 | $46.82 | $46.69 | $46.81 | $38.58 | 3,087 |
2016-11-29 | $46.40 | $46.71 | $46.40 | $46.58 | $38.39 | 6,614 |
2016-11-28 | $46.70 | $46.76 | $46.62 | $46.62 | $38.43 | 3,591 |
2016-11-25 | $46.40 | $46.40 | $46.31 | $46.34 | $38.19 | 574 |
2016-11-23 | $46.03 | $46.23 | $46.03 | $46.15 | $38.04 | 18,564 |
2016-11-22 | $46.72 | $46.72 | $46.51 | $46.58 | $38.40 | 1,873 |
2016-11-21 | $45.95 | $46.64 | $45.95 | $46.08 | $37.98 | 4,087 |
2016-11-18 | $45.79 | $45.83 | $45.67 | $45.67 | $37.64 | 7,230 |
2016-11-17 | $46.03 | $46.09 | $45.72 | $45.72 | $37.68 | 20,995 |
2016-11-16 | $45.42 | $45.79 | $45.42 | $45.79 | $37.74 | 14,408 |
2016-11-15 | $45.78 | $46.17 | $45.73 | $46.12 | $38.02 | 3,451 |
2016-11-14 | $45.00 | $45.28 | $44.99 | $45.28 | $37.32 | 3,257 |
2016-11-11 | $45.71 | $45.78 | $44.97 | $45.58 | $37.57 | 4,220 |
2016-11-10 | $47.58 | $48.04 | $46.55 | $46.60 | $38.41 | 5,151 |
2016-11-09 | $48.20 | $48.45 | $47.96 | $48.29 | $39.80 | 117,792 |
2016-11-08 | $48.86 | $49.53 | $48.72 | $49.44 | $40.75 | 9,217 |
2016-11-07 | $48.58 | $49.02 | $48.58 | $49.02 | $40.40 | 9,706 |
2016-11-04 | $47.41 | $47.41 | $47.40 | $47.40 | $39.07 | 1,596 |
2016-11-03 | $48.14 | $48.27 | $47.83 | $47.89 | $39.47 | 175,840 |
2016-11-02 | $48.57 | $48.58 | $48.08 | $48.27 | $39.79 | 12,794 |
2016-11-01 | $48.93 | $48.96 | $48.31 | $48.31 | $39.82 | 5,918 |
2016-10-31 | $48.87 | $49.17 | $48.87 | $49.04 | $40.42 | 11,159 |
2016-10-28 | $48.86 | $48.97 | $48.58 | $48.70 | $40.14 | 7,404 |
2016-10-27 | $49.17 | $49.24 | $49.00 | $49.00 | $40.39 | 51,904 |
2016-10-26 | $49.13 | $49.44 | $48.99 | $49.28 | $40.62 | 27,160 |
2016-10-25 | $49.64 | $51.17 | $49.61 | $49.69 | $40.95 | 562,165 |
2016-10-24 | $49.59 | $49.60 | $49.52 | $49.60 | $40.88 | 2,719 |
2016-10-21 | $49.25 | $49.40 | $49.22 | $49.37 | $40.69 | 2,631 |
2016-10-20 | $49.28 | $49.49 | $49.28 | $49.47 | $40.77 | 4,938 |
2016-10-19 | $49.37 | $49.57 | $49.37 | $49.50 | $40.80 | 3,432 |
2016-10-18 | $49.06 | $49.25 | $48.98 | $49.25 | $40.59 | 2,789 |
2016-10-17 | $48.35 | $48.51 | $48.35 | $48.42 | $39.91 | 6,034 |
2016-10-14 | $48.72 | $48.74 | $48.41 | $48.41 | $39.90 | 5,349 |
2016-10-13 | $47.87 | $48.47 | $47.79 | $48.38 | $39.88 | 10,501 |
2016-10-12 | $48.38 | $48.72 | $48.29 | $48.57 | $40.03 | 3,775 |
2016-10-11 | $48.69 | $48.69 | $48.39 | $48.60 | $40.05 | 9,836 |
2016-10-10 | $49.49 | $49.50 | $49.43 | $49.48 | $40.78 | 1,534 |
2016-10-07 | $49.46 | $49.46 | $48.80 | $49.11 | $40.48 | 1,415 |
2016-10-06 | $49.15 | $49.31 | $48.95 | $49.30 | $40.63 | 2,878 |
2016-10-05 | $49.28 | $49.43 | $49.23 | $49.43 | $40.74 | 1,276 |
2016-10-04 | $49.39 | $49.39 | $48.72 | $48.77 | $40.20 | 4,188 |
2016-10-03 | $48.95 | $49.12 | $48.81 | $49.12 | $40.49 | 5,133 |
2016-09-30 | $48.69 | $48.89 | $48.64 | $48.84 | $40.25 | 8,504 |
2016-09-29 | $49.11 | $49.24 | $48.46 | $48.66 | $40.11 | 14,294 |
2016-09-28 | $49.01 | $49.37 | $48.72 | $49.37 | $40.69 | 5,719 |
2016-09-27 | $48.64 | $48.76 | $48.38 | $48.76 | $40.19 | 10,655 |
2016-09-26 | $48.52 | $48.55 | $48.46 | $48.54 | $40.01 | 714 |
2016-09-23 | $49.18 | $49.18 | $48.97 | $48.97 | $40.36 | 2,455 |
2016-09-22 | $49.66 | $49.77 | $49.51 | $49.63 | $40.91 | 11,623 |
2016-09-21 | $48.70 | $49.33 | $48.51 | $49.33 | $40.65 | 3,274 |
2016-09-20 | $48.38 | $48.39 | $48.25 | $48.27 | $39.79 | 1,031 |
2016-09-19 | $48.06 | $48.06 | $48.06 | $48.06 | $39.61 | 773 |
2016-09-16 | $47.64 | $47.80 | $47.45 | $47.80 | $39.40 | 3,364 |
2016-09-15 | $48.13 | $48.13 | $48.11 | $48.11 | $39.65 | 1,323 |
2016-09-14 | $47.38 | $47.59 | $47.35 | $47.38 | $39.05 | 1,716 |
2016-09-13 | $47.62 | $47.62 | $47.00 | $47.01 | $38.75 | 8,598 |
2016-09-12 | $47.56 | $48.27 | $47.56 | $48.24 | $39.76 | 5,139 |
2016-09-09 | $48.56 | $48.56 | $47.82 | $47.87 | $39.46 | 6,692 |
2016-09-08 | $49.34 | $49.34 | $49.27 | $49.27 | $40.61 | 1,890 |
2016-09-07 | $49.47 | $49.47 | $49.30 | $49.42 | $40.73 | 2,695 |
2016-09-06 | $49.15 | $49.54 | $49.13 | $49.50 | $40.80 | 33,604 |
2016-09-02 | $48.55 | $48.60 | $48.31 | $48.60 | $40.05 | 3,034 |
2016-09-01 | $47.58 | $47.92 | $47.58 | $47.92 | $39.50 | 4,470 |
2016-08-31 | $47.94 | $47.94 | $47.63 | $47.74 | $39.35 | 1,425 |
2016-08-30 | $48.39 | $48.41 | $48.12 | $48.21 | $39.74 | 3,887 |
2016-08-29 | $48.07 | $48.37 | $48.07 | $48.37 | $39.87 | 2,742 |
2016-08-26 | $48.64 | $48.94 | $47.87 | $47.87 | $39.46 | 2,155 |
2016-08-25 | $48.26 | $48.48 | $48.26 | $48.38 | $39.87 | 3,641 |
2016-08-24 | $48.24 | $48.46 | $48.22 | $48.42 | $39.91 | 2,099 |
2016-08-23 | $48.88 | $48.88 | $48.42 | $48.42 | $39.91 | 1,480 |
2016-08-22 | $48.52 | $48.52 | $48.52 | $48.52 | $39.99 | 329 |
2016-08-19 | $48.87 | $48.87 | $48.87 | $48.87 | $40.28 | 152 |
2016-08-18 | $49.34 | $49.44 | $49.34 | $49.44 | $40.75 | 852 |
2016-08-17 | $48.93 | $49.00 | $48.70 | $49.00 | $40.39 | 1,100 |
2016-08-16 | $49.30 | $49.41 | $49.25 | $49.37 | $40.69 | 2,916 |
2016-08-15 | $49.54 | $49.63 | $49.52 | $49.61 | $40.89 | 4,348 |
2016-08-12 | $49.33 | $49.33 | $49.04 | $49.05 | $40.43 | 11,203 |
2016-08-11 | $49.28 | $49.39 | $49.26 | $49.39 | $40.71 | 2,146 |
2016-08-10 | $49.23 | $49.23 | $48.82 | $48.82 | $40.24 | 1,414 |
2016-08-09 | $48.89 | $49.05 | $48.89 | $49.05 | $40.43 | 10,871 |
2016-08-08 | $48.60 | $48.70 | $48.60 | $48.70 | $40.14 | 4,170 |
2016-08-05 | $48.04 | $48.27 | $48.04 | $48.26 | $39.78 | 4,167 |
2016-08-04 | $47.44 | $47.44 | $47.44 | $47.44 | $39.10 | 131 |
2016-08-03 | $47.37 | $47.44 | $47.37 | $47.44 | $39.10 | 2,368 |
2016-08-02 | $47.31 | $47.33 | $47.09 | $47.23 | $38.93 | 24,982 |
2016-08-01 | $47.86 | $47.86 | $47.60 | $47.67 | $39.29 | 1,441 |
2016-07-29 | $47.31 | $47.67 | $47.31 | $47.66 | $39.28 | 99,181 |
2016-07-28 | $47.36 | $47.36 | $47.36 | $47.36 | $39.03 | 120 |
2016-07-27 | $47.49 | $47.49 | $47.36 | $47.36 | $39.03 | 625 |
2016-07-26 | $47.37 | $47.37 | $47.23 | $47.32 | $39.00 | 867 |
2016-07-25 | $47.28 | $47.28 | $47.05 | $47.06 | $38.79 | 1,775 |
2016-07-22 | $47.34 | $47.37 | $47.34 | $47.37 | $39.04 | 873 |
2016-07-21 | $47.35 | $47.42 | $47.18 | $47.18 | $38.89 | 1,464 |
2016-07-20 | $47.22 | $47.41 | $47.22 | $47.35 | $39.02 | 1,573 |
2016-07-19 | $47.15 | $47.15 | $47.05 | $47.10 | $38.82 | 862 |
2016-07-18 | $47.35 | $47.54 | $47.35 | $47.54 | $39.18 | 422 |
2016-07-15 | $47.08 | $47.11 | $47.08 | $47.11 | $38.83 | 493 |
2016-07-14 | $47.21 | $47.25 | $47.17 | $47.23 | $38.93 | 2,044 |
2016-07-13 | $46.63 | $46.63 | $46.49 | $46.52 | $38.34 | 1,881 |
2016-07-12 | $46.54 | $46.76 | $46.50 | $46.51 | $38.33 | 6,065 |
2016-07-11 | $45.80 | $46.04 | $45.80 | $46.04 | $37.95 | 619 |
2016-07-08 | $45.39 | $45.39 | $45.39 | $45.39 | $37.41 | 223 |
2016-07-07 | $44.91 | $44.91 | $44.73 | $44.73 | $36.87 | 646 |
2016-07-06 | $44.53 | $44.71 | $44.53 | $44.71 | $36.85 | 1,842 |
2016-07-05 | $44.52 | $44.82 | $44.52 | $44.79 | $36.92 | 18,083 |
2016-07-01 | $45.23 | $45.23 | $45.23 | $45.23 | $37.28 | 298 |
2016-06-30 | $44.83 | $45.05 | $44.83 | $45.05 | $37.13 | 4,850 |
2016-06-29 | $44.52 | $44.52 | $44.52 | $44.52 | $36.69 | 320 |
2016-06-28 | $43.33 | $43.33 | $43.33 | $43.33 | $35.71 | 161 |
2016-06-27 | $42.22 | $42.46 | $42.03 | $42.45 | $34.99 | 1,800 |
2016-06-24 | $43.31 | $43.31 | $42.71 | $42.71 | $35.20 | 1,290 |
2016-06-23 | $45.01 | $45.01 | $45.01 | $45.01 | $37.10 | 275 |
2016-06-22 | $44.35 | $44.40 | $44.35 | $44.40 | $36.60 | 327 |
2016-06-21 | $43.96 | $44.18 | $43.96 | $44.10 | $36.35 | 887 |
2016-06-20 | $43.93 | $43.93 | $43.80 | $43.81 | $36.11 | 1,467 |
2016-06-17 | $43.02 | $43.07 | $42.99 | $42.99 | $35.43 | 503 |
2016-06-16 | $42.43 | $43.01 | $42.27 | $43.01 | $35.45 | 2,966 |
2016-06-15 | $43.12 | $43.32 | $43.10 | $43.22 | $35.62 | 1,100 |
2016-06-14 | $42.99 | $42.99 | $42.57 | $42.58 | $35.10 | 1,200 |
2016-06-13 | $43.25 | $43.25 | $42.95 | $42.95 | $35.40 | 2,355 |
2016-06-10 | $43.74 | $43.75 | $43.40 | $43.45 | $35.81 | 2,950 |
2016-06-09 | $44.40 | $44.49 | $44.36 | $44.48 | $36.66 | 1,743 |
2016-06-08 | $44.99 | $45.04 | $44.96 | $45.04 | $37.12 | 1,120 |
2016-06-07 | $44.64 | $44.73 | $44.61 | $44.73 | $36.87 | 600 |
2016-06-06 | $44.21 | $44.26 | $44.21 | $44.26 | $36.48 | 727 |
2016-06-03 | $43.11 | $43.11 | $43.11 | $43.11 | $35.53 | 0 |
2016-06-02 | $42.93 | $43.13 | $42.93 | $43.11 | $35.53 | 884 |
2016-06-01 | $42.90 | $43.06 | $42.88 | $43.06 | $35.49 | 995 |
2016-05-31 | $43.02 | $43.02 | $42.78 | $42.81 | $35.28 | 2,062 |
2016-05-27 | $42.81 | $42.81 | $42.81 | $42.81 | $35.28 | 60 |
2016-05-26 | $42.74 | $42.82 | $42.73 | $42.81 | $35.28 | 607 |
2016-05-25 | $41.76 | $41.76 | $41.76 | $41.76 | $34.42 | 34 |
2016-05-24 | $41.76 | $41.76 | $41.76 | $41.76 | $34.42 | 0 |
2016-05-23 | $41.76 | $41.76 | $41.76 | $41.76 | $34.42 | 100 |
2016-05-20 | $41.78 | $41.79 | $41.78 | $41.79 | $34.44 | 389 |
2016-05-19 | $41.30 | $41.30 | $41.30 | $41.30 | $34.04 | 131 |
2016-05-18 | $42.26 | $42.30 | $41.77 | $41.86 | $34.50 | 1,137 |
2016-05-17 | $42.18 | $42.33 | $42.03 | $42.03 | $34.64 | 459 |
2016-05-16 | $42.45 | $42.45 | $42.35 | $42.35 | $34.91 | 554 |
2016-05-13 | $42.07 | $42.08 | $41.93 | $41.93 | $34.56 | 5,794 |
2016-05-12 | $42.50 | $42.50 | $42.50 | $42.50 | $35.03 | 395 |
2016-05-11 | $42.70 | $42.90 | $42.68 | $42.90 | $35.36 | 1,045 |
2016-05-10 | $42.59 | $42.59 | $42.59 | $42.59 | $35.10 | 190 |
2016-05-09 | $42.43 | $42.43 | $42.43 | $42.43 | $34.97 | 89 |
2016-05-06 | $42.40 | $42.43 | $42.34 | $42.43 | $34.97 | 400 |
2016-05-05 | $42.65 | $42.69 | $42.35 | $42.35 | $34.90 | 1,299 |
2016-05-04 | $42.77 | $42.79 | $42.35 | $42.35 | $34.91 | 23,758 |
2016-05-03 | $43.02 | $43.20 | $42.97 | $42.97 | $35.41 | 1,003 |
2016-05-02 | $44.08 | $44.08 | $43.88 | $44.01 | $36.27 | 1,999 |
2016-04-29 | $44.18 | $44.18 | $43.92 | $43.92 | $36.20 | 401 |
2016-04-28 | $44.28 | $44.28 | $44.28 | $44.28 | $36.50 | 66 |
2016-04-27 | $44.37 | $44.46 | $44.26 | $44.28 | $36.50 | 910 |
2016-04-26 | $44.33 | $44.34 | $44.30 | $44.34 | $36.55 | 6,926 |
2016-04-25 | $44.16 | $44.16 | $44.09 | $44.09 | $36.34 | 772 |
2016-04-22 | $44.49 | $44.61 | $44.39 | $44.39 | $36.59 | 676 |
2016-04-21 | $45.18 | $45.18 | $45.18 | $45.18 | $37.23 | 0 |
2016-04-20 | $45.17 | $45.19 | $45.17 | $45.18 | $37.23 | 2,476 |
2016-04-19 | $45.15 | $45.15 | $45.09 | $45.09 | $37.16 | 947 |
2016-04-18 | $44.51 | $44.52 | $44.51 | $44.51 | $36.69 | 603 |
2016-04-15 | $44.67 | $44.67 | $44.67 | $44.67 | $36.82 | 97 |
2016-04-14 | $44.72 | $44.72 | $44.67 | $44.67 | $36.82 | 1,253 |
2016-04-13 | $44.70 | $44.70 | $44.70 | $44.70 | $36.84 | 1,120 |
2016-04-12 | $43.71 | $43.80 | $43.71 | $43.80 | $36.10 | 5,805 |
2016-04-11 | $43.72 | $43.72 | $43.72 | $43.72 | $36.03 | 515 |
2016-04-08 | $43.05 | $43.05 | $43.05 | $43.05 | $35.48 | 130 |
2016-04-07 | $42.53 | $42.53 | $42.52 | $42.52 | $35.04 | 557 |
2016-04-06 | $42.88 | $42.91 | $42.88 | $42.91 | $35.37 | 1,235 |
2016-04-05 | $43.80 | $43.80 | $43.80 | $43.80 | $36.10 | 39 |
2016-04-04 | $43.80 | $43.80 | $43.80 | $43.80 | $36.10 | 125 |
2016-04-01 | $43.80 | $43.80 | $43.80 | $43.80 | $36.10 | 4,751 |
2016-03-31 | $44.28 | $44.28 | $44.26 | $44.28 | $36.50 | 1,470 |
2016-03-30 | $44.06 | $44.06 | $44.06 | $44.06 | $36.32 | 210 |
2016-03-29 | $42.93 | $42.93 | $42.93 | $42.93 | $35.38 | 234 |
2016-03-28 | $42.79 | $42.79 | $42.79 | $42.79 | $35.27 | 0 |
2016-03-24 | $42.71 | $42.79 | $42.71 | $42.79 | $35.27 | 2,476 |
2016-03-23 | $43.06 | $43.11 | $43.06 | $43.11 | $35.53 | 650 |
2016-03-22 | $41.67 | $41.67 | $41.67 | $41.67 | $34.35 | 181 |
2016-03-21 | $41.67 | $41.67 | $41.67 | $41.67 | $34.35 | 101 |
2016-03-18 | $41.67 | $41.67 | $41.67 | $41.67 | $34.35 | 45 |
2016-03-17 | $41.67 | $41.67 | $41.67 | $41.67 | $34.35 | 0 |
2016-03-16 | $41.59 | $41.67 | $41.59 | $41.67 | $34.35 | 430 |
2016-03-15 | $42.73 | $42.73 | $42.73 | $42.73 | $35.22 | 26 |
2016-03-14 | $42.68 | $42.73 | $42.68 | $42.73 | $35.22 | 1,553 |
2016-03-11 | $41.85 | $41.85 | $41.85 | $41.85 | $34.49 | 1 |
2016-03-10 | $42.17 | $42.17 | $41.85 | $41.85 | $34.49 | 555 |
2016-03-09 | $42.08 | $42.08 | $42.08 | $42.08 | $34.68 | 100 |
2016-03-08 | $41.90 | $41.90 | $41.88 | $41.88 | $34.51 | 570 |
2016-03-07 | $41.99 | $41.99 | $41.99 | $41.99 | $34.61 | 214 |
2016-03-04 | $42.23 | $42.34 | $42.23 | $42.33 | $34.89 | 559 |
2016-03-03 | $41.45 | $41.45 | $41.45 | $41.45 | $34.16 | 372 |
2016-03-02 | $40.80 | $40.92 | $40.80 | $40.92 | $33.73 | 1,342 |
2016-03-01 | $40.56 | $40.56 | $40.56 | $40.56 | $33.43 | 165 |
2016-02-29 | $39.43 | $39.43 | $39.17 | $39.17 | $32.28 | 206 |
2016-02-26 | $39.06 | $39.06 | $39.06 | $39.06 | $32.19 | 254 |
2016-02-25 | $39.20 | $39.20 | $39.20 | $39.20 | $32.31 | 100 |
2016-02-24 | $38.73 | $39.00 | $38.73 | $39.00 | $32.14 | 470 |
2016-02-23 | $39.47 | $39.47 | $39.27 | $39.27 | $32.37 | 424 |
2016-02-22 | $39.12 | $39.12 | $39.12 | $39.12 | $32.24 | 215 |
2016-02-19 | $38.97 | $39.17 | $38.97 | $39.12 | $32.24 | 2,291 |
2016-02-18 | $39.57 | $39.58 | $39.38 | $39.38 | $32.46 | 3,542 |
2016-02-17 | $39.16 | $39.60 | $39.16 | $39.48 | $32.54 | 1,787 |
2016-02-16 | $38.69 | $38.77 | $38.69 | $38.73 | $31.92 | 3,545 |
2016-02-12 | $37.82 | $38.05 | $37.82 | $38.04 | $31.35 | 2,795 |
2016-02-11 | $37.52 | $37.62 | $37.41 | $37.62 | $31.01 | 1,312 |
2016-02-10 | $38.16 | $38.55 | $37.95 | $37.95 | $31.28 | 1,351 |
2016-02-09 | $37.61 | $37.89 | $37.60 | $37.80 | $31.16 | 600 |
2016-02-08 | $38.15 | $38.15 | $37.90 | $38.08 | $31.39 | 1,680 |
2016-02-05 | $38.86 | $38.86 | $38.67 | $38.81 | $31.99 | 380 |
2016-02-04 | $39.46 | $39.46 | $39.25 | $39.25 | $32.35 | 875 |
2016-02-03 | $37.76 | $38.67 | $37.76 | $38.67 | $31.87 | 303 |
2016-02-02 | $38.91 | $38.91 | $38.91 | $38.91 | $32.07 | 150 |
2016-02-01 | $38.60 | $38.96 | $38.60 | $38.91 | $32.07 | 1,250 |
2016-01-29 | $38.86 | $39.27 | $38.77 | $39.27 | $32.37 | 800 |
2016-01-28 | $37.78 | $37.78 | $37.78 | $37.78 | $31.14 | 37 |
2016-01-27 | $37.78 | $37.78 | $37.78 | $37.78 | $31.14 | 202 |
2016-01-26 | $37.29 | $37.46 | $37.29 | $37.43 | $30.85 | 1,432 |
2016-01-25 | $37.17 | $37.17 | $37.17 | $37.17 | $30.64 | 58 |
2016-01-22 | $37.17 | $37.17 | $37.17 | $37.17 | $30.64 | 840 |
2016-01-21 | $35.96 | $36.35 | $35.96 | $36.35 | $29.96 | 379 |
2016-01-20 | $35.85 | $36.31 | $35.41 | $36.20 | $29.84 | 1,649 |
2016-01-19 | $36.96 | $36.96 | $36.65 | $36.79 | $30.32 | 1,934 |
2016-01-15 | $36.42 | $36.42 | $36.40 | $36.40 | $30.00 | 436 |
2016-01-14 | $37.52 | $37.52 | $37.52 | $37.52 | $30.92 | 80 |
2016-01-13 | $38.19 | $38.19 | $37.52 | $37.52 | $30.92 | 657 |
2016-01-12 | $37.61 | $37.71 | $37.61 | $37.71 | $31.08 | 371 |
2016-01-11 | $37.39 | $37.62 | $37.39 | $37.62 | $31.01 | 549 |
2016-01-08 | $37.73 | $37.98 | $37.73 | $37.87 | $31.21 | 750 |
2016-01-07 | $38.25 | $38.26 | $38.19 | $38.19 | $31.48 | 600 |
2016-01-06 | $39.18 | $39.18 | $39.01 | $39.12 | $32.24 | 672 |
2016-01-05 | $39.80 | $39.84 | $39.79 | $39.83 | $32.83 | 1,038 |
2016-01-04 | $39.38 | $39.68 | $39.38 | $39.68 | $32.70 | 251 |
2015-12-31 | $40.79 | $40.79 | $40.79 | $40.79 | $33.62 | 302 |
2015-12-30 | $40.84 | $40.86 | $40.80 | $40.80 | $33.63 | 1,262 |
2015-12-29 | $41.36 | $41.36 | $41.33 | $41.33 | $34.06 | 563 |
2015-12-28 | $41.32 | $41.40 | $41.32 | $41.40 | $34.12 | 340 |
2015-12-24 | $41.52 | $41.52 | $41.40 | $41.48 | $34.19 | 24,911 |
2015-12-23 | $42.79 | $42.80 | $42.73 | $42.75 | $34.15 | 48,574 |
2015-12-22 | $42.10 | $42.30 | $42.09 | $42.22 | $33.73 | 12,678 |
2015-12-21 | $41.98 | $42.10 | $41.79 | $41.94 | $33.51 | 14,095 |
2015-12-18 | $42.09 | $42.13 | $41.84 | $41.84 | $33.43 | 876 |
2015-12-17 | $42.64 | $42.66 | $42.09 | $42.09 | $33.63 | 41,495 |
2015-12-16 | $42.04 | $42.36 | $42.04 | $42.35 | $33.83 | 11,664 |
2015-12-15 | $41.75 | $42.02 | $41.75 | $41.88 | $33.46 | 38,970 |
2015-12-14 | $41.14 | $41.44 | $40.98 | $41.28 | $32.98 | 336,384 |
2015-12-11 | $41.08 | $41.12 | $41.03 | $41.03 | $32.78 | 540 |
2015-12-10 | $42.47 | $42.47 | $42.35 | $42.35 | $33.83 | 2,746 |
2015-12-09 | $42.84 | $42.99 | $42.63 | $42.63 | $34.06 | 3,184 |
2015-12-08 | $42.68 | $42.83 | $42.64 | $42.72 | $34.13 | 1,114 |
2015-12-07 | $43.55 | $43.55 | $43.28 | $43.46 | $34.72 | 1,268 |
2015-12-04 | $43.94 | $43.94 | $43.94 | $43.94 | $35.10 | 250 |
2015-12-03 | $44.01 | $44.01 | $43.73 | $43.83 | $35.02 | 544 |
2015-12-02 | $44.08 | $44.08 | $43.91 | $43.91 | $35.08 | 656 |
2015-12-01 | $44.39 | $44.39 | $44.39 | $44.39 | $35.46 | 722 |
2015-11-30 | $43.90 | $43.93 | $43.90 | $43.93 | $35.09 | 360 |
2015-11-27 | $44.94 | $44.94 | $44.94 | $44.94 | $35.90 | 1 |
2015-11-25 | $44.91 | $44.95 | $44.86 | $44.94 | $35.90 | 2,430 |
2015-11-24 | $45.17 | $45.17 | $45.17 | $45.17 | $36.09 | 106 |
2015-11-23 | $45.49 | $45.49 | $45.12 | $45.17 | $36.09 | 793 |
2015-11-20 | $45.74 | $45.74 | $45.55 | $45.55 | $36.39 | 640 |
2015-11-19 | $45.20 | $45.20 | $45.20 | $45.20 | $36.11 | 267 |
2015-11-18 | $44.52 | $44.70 | $44.42 | $44.70 | $35.71 | 1,853 |
2015-11-17 | $44.57 | $44.57 | $44.40 | $44.40 | $35.47 | 787 |
2015-11-16 | $44.06 | $44.06 | $44.06 | $44.06 | $35.20 | 100 |
2015-11-13 | $43.97 | $43.97 | $43.59 | $43.66 | $34.88 | 6,932 |
2015-11-12 | $44.52 | $44.52 | $44.21 | $44.21 | $35.32 | 2,459 |
2015-11-11 | $44.66 | $44.68 | $44.65 | $44.68 | $35.70 | 2,560 |
2015-11-10 | $44.66 | $44.66 | $44.66 | $44.66 | $35.68 | 149 |
2015-11-09 | $44.66 | $44.66 | $44.66 | $44.66 | $35.68 | 523 |
2015-11-06 | $45.69 | $45.75 | $45.54 | $45.72 | $36.53 | 2,012 |
2015-11-05 | $46.35 | $46.38 | $46.35 | $46.38 | $37.05 | 10,314 |
2015-11-04 | $46.65 | $46.65 | $46.65 | $46.65 | $37.27 | 124 |
2015-11-03 | $46.07 | $46.49 | $46.07 | $46.49 | $37.14 | 376 |
2015-11-02 | $45.69 | $45.69 | $45.69 | $45.69 | $36.50 | 142 |
2015-10-30 | $45.34 | $45.41 | $45.34 | $45.41 | $36.28 | 9,706 |
2015-10-29 | $45.30 | $45.30 | $45.30 | $45.30 | $36.19 | 100 |
2015-10-28 | $46.33 | $46.34 | $45.62 | $45.68 | $36.49 | 6,583 |
2015-10-27 | $46.03 | $46.03 | $46.03 | $46.03 | $36.77 | 431 |
2015-10-26 | $46.81 | $46.81 | $46.69 | $46.69 | $37.30 | 220 |
2015-10-23 | $47.20 | $47.23 | $47.08 | $47.08 | $37.61 | 1,089 |
2015-10-22 | $45.94 | $45.94 | $45.94 | $45.94 | $36.70 | 40 |
2015-10-21 | $46.10 | $46.10 | $45.94 | $45.94 | $36.70 | 348 |
2015-10-20 | $46.49 | $46.49 | $46.39 | $46.39 | $37.06 | 265 |
2015-10-19 | $46.70 | $46.70 | $46.70 | $46.70 | $37.31 | 0 |
2015-10-16 | $46.70 | $46.70 | $46.70 | $46.70 | $37.31 | 200 |
2015-10-15 | $46.67 | $46.98 | $46.67 | $46.98 | $37.54 | 1,790 |
2015-10-14 | $45.88 | $45.88 | $45.87 | $45.87 | $36.65 | 1,085 |
2015-10-13 | $46.61 | $46.61 | $46.61 | $46.61 | $37.24 | 106 |
2015-10-12 | $46.50 | $46.61 | $46.50 | $46.61 | $37.24 | 7,621 |
2015-10-09 | $46.87 | $47.01 | $46.75 | $46.75 | $37.35 | 38,208 |
2015-10-08 | $46.05 | $46.27 | $46.05 | $46.26 | $36.96 | 4,146 |
2015-10-07 | $46.12 | $46.27 | $45.78 | $45.92 | $36.68 | 3,230 |
2015-10-06 | $44.94 | $44.94 | $44.94 | $44.94 | $35.90 | 183 |
2015-10-05 | $44.89 | $44.89 | $44.87 | $44.87 | $35.84 | 220 |
2015-10-02 | $43.18 | $43.18 | $43.18 | $43.18 | $34.50 | 100 |
2015-10-01 | $42.92 | $42.92 | $42.92 | $42.92 | $34.29 | 0 |
2015-09-30 | $42.84 | $42.92 | $42.79 | $42.92 | $34.29 | 700 |
2015-09-29 | $41.69 | $42.00 | $41.66 | $42.00 | $33.55 | 2,701 |
2015-09-28 | $41.82 | $41.82 | $41.44 | $41.48 | $33.14 | 1,169 |
2015-09-25 | $43.03 | $43.03 | $42.72 | $42.72 | $34.13 | 3,600 |
2015-09-24 | $42.12 | $42.14 | $42.12 | $42.14 | $33.67 | 302 |
2015-09-23 | $42.64 | $42.64 | $42.64 | $42.64 | $34.07 | 103 |
2015-09-22 | $44.15 | $44.15 | $44.15 | $44.15 | $35.27 | 1 |
2015-09-21 | $44.04 | $44.18 | $44.04 | $44.15 | $35.27 | 977 |
2015-09-18 | $44.73 | $44.73 | $44.73 | $44.73 | $35.74 | 103 |
2015-09-17 | $44.58 | $44.58 | $44.58 | $44.58 | $35.62 | 167 |
2015-09-16 | $44.79 | $44.86 | $44.79 | $44.86 | $35.84 | 2,234 |
2015-09-15 | $43.93 | $44.17 | $43.78 | $44.17 | $35.29 | 14,107 |
2015-09-14 | $43.66 | $43.67 | $43.66 | $43.66 | $34.88 | 400 |
2015-09-11 | $43.43 | $43.70 | $43.43 | $43.70 | $34.91 | 1,046 |
2015-09-10 | $43.53 | $43.73 | $43.53 | $43.53 | $34.78 | 8,438 |
2015-09-09 | $44.25 | $44.25 | $43.18 | $43.18 | $34.50 | 278 |
2015-09-08 | $43.28 | $43.28 | $43.28 | $43.28 | $34.58 | 106 |
2015-09-04 | $43.07 | $43.07 | $42.49 | $42.52 | $33.97 | 466 |
2015-09-03 | $43.94 | $43.94 | $43.94 | $43.94 | $35.10 | 111 |
2015-09-02 | $43.21 | $43.25 | $43.15 | $43.17 | $34.49 | 5,692 |
2015-09-01 | $43.00 | $43.02 | $42.52 | $42.75 | $34.15 | 12,173 |
2015-08-31 | $44.25 | $44.42 | $43.94 | $44.41 | $35.48 | 2,584 |
2015-08-28 | $44.64 | $44.64 | $44.64 | $44.64 | $35.66 | 0 |
2015-08-27 | $44.64 | $44.64 | $44.64 | $44.64 | $35.66 | 1,628 |
2015-08-26 | $42.61 | $42.61 | $42.61 | $42.61 | $34.04 | 171 |
2015-08-25 | $43.62 | $43.62 | $42.42 | $42.46 | $33.92 | 3,908 |
2015-08-24 | $41.94 | $42.16 | $41.00 | $41.26 | $32.96 | 2,694 |
2015-08-21 | $43.79 | $43.79 | $43.29 | $43.43 | $34.70 | 17,789 |
2015-08-20 | $44.81 | $44.84 | $44.59 | $44.59 | $35.62 | 943 |
JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) News Headlines
Recent JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) News
Similar Companies to JPMorgan Diversified Return Emerging Markets Equity ETF (JPEM) 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 | -- | -- | -- |