JPMorgan Diversified Return International Equity ETF (JPIN) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.23 ($-0.33) -0.56%
JPMorgan Diversified Return International Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return International Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $58.23 |
Previous Close | $58.23 |
High | $58.29 |
Low | $58.18 |
Adjusted Open | $58.23 |
Previous Adjusted Close | $58.23 |
Adjusted High | $58.29 |
Adjusted Low | $58.18 |
About JPMorgan Diversified Return International Equity ETF (JPIN)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor International 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 across developed global markets (excluding North America) 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 Developed ex North America Index, a broader FTSE index, which is comprised of large- and mid-cap equity securities in developed markets outside of North America. Through diversification, the Underlying Index is designed to more evenly distribute risk across regions, sectors and individual securities. In the Underlying Index, weightings to regions and sectors are adjusted based on their historical volatility to attempt to balance risk across regions and sectors in the overall portfolio. The Underlying Index is diversified across certain countries in the following countries and/or regions: United Kingdom, Europe ex United Kingdom, Japan, Pacific ex Japan, and across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are large- and mid-cap equity securities of companies from developed countries, including common stock and preferred stock. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $222.54 million to $282.50 billion. 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.UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their region and/or sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their region and/or sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality — Targets equity securities with higher quality characteristics relative to their region and/or sector peers as measured by profitability, earnings quality and solvency/financial risk.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 and currency forward contracts to seek performance that corresponds to the Underlying Index, but not for hedging currency. 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 International Equity ETF (JPIN)
Historical Stock Data for JPMorgan Diversified Return International Equity ETF (JPIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $58.23 | $58.29 | $58.18 | $58.23 | $58.23 | 4,633 |
2025-03-20 | $58.25 | $58.56 | $58.25 | $58.56 | $58.56 | 7,005 |
2025-03-19 | $58.61 | $59.11 | $58.55 | $58.91 | $58.91 | 48,041 |
2025-03-18 | $58.58 | $58.67 | $58.42 | $58.64 | $58.64 | 9,556 |
2025-03-17 | $58.55 | $58.80 | $58.53 | $58.78 | $58.78 | 14,044 |
2025-03-14 | $57.77 | $58.06 | $57.75 | $58.06 | $58.06 | 7,064 |
2025-03-13 | $57.34 | $57.46 | $57.22 | $57.38 | $57.38 | 12,990 |
2025-03-12 | $57.51 | $57.63 | $57.24 | $57.58 | $57.58 | 30,347 |
2025-03-11 | $57.51 | $57.51 | $56.95 | $57.34 | $57.34 | 21,323 |
2025-03-10 | $57.91 | $57.91 | $57.12 | $57.45 | $57.45 | 17,780 |
2025-03-07 | $57.88 | $58.36 | $57.82 | $58.36 | $58.36 | 11,990 |
2025-03-06 | $57.83 | $58.06 | $57.62 | $57.65 | $57.65 | 54,196 |
2025-03-05 | $57.63 | $58.27 | $57.63 | $58.19 | $58.19 | 50,374 |
2025-03-04 | $56.80 | $57.53 | $56.41 | $57.12 | $57.12 | 14,933 |
2025-03-03 | $57.24 | $57.40 | $56.70 | $56.91 | $56.91 | 12,626 |
2025-02-28 | $56.38 | $56.51 | $56.07 | $56.48 | $56.48 | 25,156 |
2025-02-27 | $57.03 | $57.03 | $56.55 | $56.59 | $56.59 | 19,416 |
2025-02-26 | $57.18 | $57.49 | $57.09 | $57.09 | $57.09 | 14,895 |
2025-02-25 | $57.32 | $57.32 | $57.02 | $57.24 | $57.24 | 59,885 |
2025-02-24 | $56.71 | $56.88 | $56.59 | $56.60 | $56.60 | 11,054 |
2025-02-21 | $56.89 | $56.99 | $56.56 | $56.62 | $56.62 | 9,053 |
2025-02-20 | $56.89 | $56.97 | $56.77 | $56.95 | $56.95 | 4,018 |
2025-02-19 | $56.58 | $56.70 | $56.47 | $56.65 | $56.65 | 3,069 |
2025-02-18 | $56.95 | $57.03 | $56.88 | $57.00 | $57.00 | 8,240 |
2025-02-14 | $56.88 | $56.88 | $56.70 | $56.70 | $56.70 | 12,640 |
2025-02-13 | $56.31 | $56.72 | $56.23 | $56.72 | $56.72 | 11,104 |
2025-02-12 | $55.69 | $56.22 | $55.67 | $56.10 | $56.10 | 13,837 |
2025-02-11 | $55.83 | $56.09 | $55.83 | $56.09 | $56.09 | 5,633 |
2025-02-10 | $55.86 | $55.97 | $55.84 | $55.88 | $55.88 | 15,467 |
2025-02-07 | $56.07 | $56.07 | $55.64 | $55.64 | $55.64 | 8,265 |
2025-02-06 | $56.04 | $56.09 | $55.97 | $56.03 | $56.03 | 17,037 |
2025-02-05 | $55.69 | $55.92 | $55.69 | $55.90 | $55.90 | 11,206 |
2025-02-04 | $54.98 | $55.37 | $54.98 | $55.32 | $55.32 | 16,306 |
2025-02-03 | $54.64 | $55.05 | $54.60 | $54.87 | $54.87 | 8,347 |
2025-01-31 | $55.57 | $55.86 | $55.19 | $55.23 | $55.23 | 12,661 |
2025-01-30 | $55.68 | $55.99 | $55.58 | $55.79 | $55.79 | 12,576 |
2025-01-29 | $55.14 | $55.29 | $55.02 | $55.17 | $55.17 | 8,534 |
2025-01-28 | $55.18 | $55.18 | $54.86 | $55.06 | $55.06 | 20,264 |
2025-01-27 | $55.06 | $55.20 | $55.04 | $55.20 | $55.20 | 37,568 |
2025-01-24 | $54.89 | $55.16 | $54.89 | $55.00 | $55.00 | 7,586 |
2025-01-23 | $54.48 | $54.76 | $54.45 | $54.71 | $54.71 | 14,061 |
2025-01-22 | $54.64 | $54.64 | $54.40 | $54.40 | $54.40 | 10,441 |
2025-01-21 | $54.49 | $54.78 | $54.47 | $54.78 | $54.78 | 7,537 |
2025-01-17 | $53.96 | $54.21 | $53.91 | $53.94 | $53.94 | 15,969 |
2025-01-16 | $53.55 | $53.82 | $53.55 | $53.74 | $53.74 | 9,579 |
2025-01-15 | $53.69 | $53.72 | $53.43 | $53.65 | $53.65 | 17,994 |
2025-01-14 | $52.90 | $53.02 | $52.76 | $53.00 | $53.00 | 17,470 |
2025-01-13 | $52.49 | $52.86 | $52.47 | $52.84 | $52.84 | 97,869 |
2025-01-10 | $53.14 | $53.14 | $52.70 | $52.75 | $52.75 | 34,399 |
2025-01-08 | $53.36 | $53.63 | $53.25 | $53.58 | $53.58 | 48,136 |
2025-01-07 | $54.21 | $54.21 | $53.76 | $53.80 | $53.80 | 10,021 |
2025-01-06 | $54.06 | $54.28 | $53.97 | $53.99 | $53.99 | 18,024 |
2025-01-03 | $53.65 | $53.79 | $53.55 | $53.70 | $53.70 | 19,241 |
2025-01-02 | $53.72 | $53.78 | $53.37 | $53.45 | $53.45 | 17,387 |
2024-12-31 | $53.72 | $53.77 | $53.45 | $53.56 | $53.56 | 16,152 |
2024-12-30 | $53.64 | $53.75 | $53.40 | $53.57 | $53.57 | 20,020 |
2024-12-27 | $53.75 | $53.86 | $53.69 | $53.80 | $53.80 | 26,084 |
2024-12-26 | $53.77 | $53.95 | $53.74 | $53.86 | $53.86 | 50,996 |
2024-12-24 | $53.63 | $53.73 | $53.62 | $53.68 | $53.68 | 4,818 |
2024-12-23 | $54.32 | $54.58 | $54.11 | $54.51 | $53.51 | 17,754 |
2024-12-20 | $53.84 | $54.60 | $53.84 | $54.21 | $53.21 | 24,645 |
2024-12-19 | $54.45 | $54.45 | $54.09 | $54.10 | $53.10 | 13,546 |
2024-12-18 | $55.46 | $55.53 | $54.14 | $54.14 | $53.14 | 16,809 |
2024-12-17 | $55.43 | $55.61 | $55.39 | $55.42 | $54.40 | 13,559 |
2024-12-16 | $55.62 | $55.80 | $55.59 | $55.63 | $54.60 | 22,447 |
2024-12-13 | $56.13 | $56.15 | $55.84 | $55.89 | $54.86 | 13,007 |
2024-12-12 | $56.30 | $56.44 | $56.09 | $56.09 | $55.06 | 8,490 |
2024-12-11 | $56.64 | $56.64 | $56.46 | $56.59 | $55.55 | 11,881 |
2024-12-10 | $56.53 | $56.53 | $56.26 | $56.27 | $55.23 | 16,882 |
2024-12-09 | $56.93 | $56.98 | $56.59 | $56.59 | $55.55 | 9,648 |
2024-12-06 | $57.03 | $57.03 | $56.63 | $56.73 | $55.69 | 8,162 |
2024-12-05 | $56.98 | $57.10 | $56.98 | $57.00 | $55.95 | 4,199 |
2024-12-04 | $56.87 | $56.98 | $56.76 | $56.84 | $55.79 | 17,279 |
2024-12-03 | $57.05 | $57.12 | $56.70 | $57.12 | $56.07 | 209,974 |
2024-12-02 | $56.51 | $56.82 | $56.42 | $56.79 | $55.75 | 13,013 |
2024-11-29 | $56.33 | $56.80 | $56.33 | $56.80 | $55.76 | 4,224 |
2024-11-27 | $56.19 | $56.36 | $56.15 | $56.27 | $55.23 | 12,235 |
2024-11-26 | $56.01 | $56.01 | $55.70 | $55.85 | $54.82 | 5,751 |
2024-11-25 | $56.20 | $56.24 | $55.95 | $56.18 | $55.14 | 15,205 |
2024-11-22 | $55.66 | $55.94 | $55.66 | $55.92 | $54.89 | 11,301 |
2024-11-21 | $55.56 | $55.69 | $55.49 | $55.63 | $54.61 | 8,185 |
2024-11-20 | $55.47 | $55.53 | $55.27 | $55.53 | $54.51 | 6,999 |
2024-11-19 | $55.57 | $55.74 | $55.31 | $55.66 | $54.64 | 14,038 |
2024-11-18 | $55.32 | $55.73 | $55.32 | $55.68 | $54.65 | 12,766 |
2024-11-15 | $55.27 | $55.34 | $55.17 | $55.28 | $54.27 | 17,731 |
2024-11-14 | $55.55 | $55.56 | $55.17 | $55.20 | $54.19 | 15,919 |
2024-11-13 | $55.39 | $55.45 | $55.29 | $55.36 | $54.34 | 14,770 |
2024-11-12 | $56.05 | $56.05 | $55.43 | $55.66 | $54.64 | 22,990 |
2024-11-11 | $56.74 | $56.79 | $56.61 | $56.61 | $55.57 | 8,484 |
2024-11-08 | $56.82 | $56.82 | $56.46 | $56.70 | $55.65 | 5,513 |
2024-11-07 | $57.36 | $57.57 | $57.21 | $57.49 | $56.43 | 15,922 |
2024-11-06 | $56.51 | $56.68 | $56.22 | $56.62 | $55.57 | 11,322 |
2024-11-05 | $57.20 | $57.47 | $57.20 | $57.47 | $56.41 | 2,733 |
2024-11-04 | $57.12 | $57.25 | $56.85 | $56.85 | $55.80 | 14,005 |
2024-11-01 | $56.90 | $56.97 | $56.68 | $56.69 | $55.65 | 8,258 |
2024-10-31 | $56.72 | $56.72 | $56.16 | $56.56 | $55.52 | 23,171 |
2024-10-30 | $56.99 | $57.34 | $56.95 | $56.96 | $55.91 | 13,914 |
2024-10-29 | $57.24 | $57.24 | $57.11 | $57.11 | $57.11 | 7,774 |
2024-10-28 | $57.22 | $57.51 | $57.22 | $57.46 | $57.46 | 8,771 |
2024-10-25 | $57.41 | $57.41 | $56.98 | $57.03 | $57.03 | 16,365 |
2024-10-24 | $57.33 | $57.33 | $57.02 | $57.22 | $57.22 | 9,727 |
2024-10-23 | $57.10 | $57.18 | $56.84 | $57.06 | $57.06 | 29,873 |
2024-10-22 | $57.64 | $57.69 | $57.56 | $57.69 | $57.69 | 7,528 |
2024-10-21 | $58.35 | $58.38 | $57.87 | $57.90 | $57.90 | 15,377 |
2024-10-18 | $58.70 | $58.71 | $58.53 | $58.70 | $58.70 | 5,941 |
2024-10-17 | $58.70 | $58.70 | $58.46 | $58.47 | $58.47 | 6,284 |
2024-10-16 | $58.62 | $58.70 | $58.60 | $58.63 | $58.63 | 13,877 |
2024-10-15 | $58.81 | $58.81 | $58.31 | $58.33 | $58.33 | 20,027 |
2024-10-14 | $58.73 | $59.05 | $58.70 | $59.00 | $59.00 | 8,258 |
2024-10-11 | $58.76 | $58.94 | $58.76 | $58.91 | $58.91 | 12,256 |
2024-10-10 | $58.68 | $58.81 | $58.55 | $58.81 | $58.81 | 9,939 |
2024-10-09 | $58.58 | $58.84 | $58.58 | $58.82 | $58.82 | 4,923 |
2024-10-08 | $58.85 | $58.87 | $58.76 | $58.87 | $58.87 | 106,649 |
2024-10-07 | $59.23 | $59.25 | $58.94 | $59.13 | $59.13 | 4,827 |
2024-10-04 | $59.23 | $59.46 | $59.13 | $59.46 | $59.46 | 8,345 |
2024-10-03 | $59.04 | $59.15 | $59.04 | $59.07 | $59.07 | 4,615 |
2024-10-02 | $59.74 | $59.74 | $59.61 | $59.65 | $59.65 | 7,484 |
2024-10-01 | $60.20 | $60.20 | $59.87 | $59.90 | $59.90 | 4,847 |
2024-09-30 | $60.34 | $60.34 | $59.92 | $60.08 | $60.08 | 9,725 |
2024-09-27 | $60.76 | $60.90 | $60.48 | $60.57 | $60.57 | 3,111 |
2024-09-26 | $60.72 | $60.95 | $60.57 | $60.82 | $60.82 | 12,908 |
2024-09-25 | $59.86 | $59.87 | $59.47 | $59.47 | $59.47 | 8,004 |
2024-09-24 | $59.85 | $60.09 | $59.76 | $60.09 | $60.09 | 16,219 |
2024-09-23 | $60.03 | $60.20 | $60.02 | $60.16 | $60.16 | 11,477 |
2024-09-20 | $59.66 | $59.85 | $59.59 | $59.72 | $59.72 | 10,360 |
2024-09-19 | $60.29 | $60.44 | $59.97 | $60.27 | $60.27 | 15,257 |
2024-09-18 | $59.78 | $60.17 | $59.41 | $59.57 | $59.57 | 7,954 |
2024-09-17 | $59.98 | $59.98 | $59.51 | $59.62 | $59.62 | 10,561 |
2024-09-16 | $59.65 | $60.00 | $59.62 | $60.00 | $60.00 | 3,653 |
2024-09-13 | $59.35 | $59.53 | $59.31 | $59.40 | $59.40 | 3,104 |
2024-09-12 | $58.76 | $59.19 | $58.76 | $59.19 | $59.19 | 8,051 |
2024-09-11 | $58.42 | $58.73 | $58.13 | $58.73 | $58.73 | 6,318 |
2024-09-10 | $58.65 | $58.65 | $58.24 | $58.65 | $58.65 | 5,088 |
2024-09-09 | $58.50 | $58.91 | $58.50 | $58.82 | $58.82 | 46,205 |
2024-09-06 | $58.91 | $58.91 | $57.95 | $58.00 | $58.00 | 5,722 |
2024-09-05 | $59.05 | $59.05 | $58.80 | $58.98 | $58.98 | 12,520 |
2024-09-04 | $58.54 | $58.99 | $58.54 | $58.76 | $58.76 | 5,947 |
2024-09-03 | $59.28 | $59.31 | $58.61 | $58.67 | $58.67 | 148,008 |
2024-08-30 | $59.45 | $59.49 | $59.13 | $59.38 | $59.38 | 232,339 |
2024-08-29 | $59.35 | $59.52 | $59.20 | $59.27 | $59.27 | 12,527 |
2024-08-28 | $59.35 | $59.44 | $59.03 | $59.17 | $59.17 | 13,097 |
2024-08-27 | $59.34 | $59.50 | $59.29 | $59.50 | $59.50 | 9,905 |
2024-08-26 | $59.32 | $59.32 | $59.12 | $59.12 | $59.12 | 4,750 |
2024-08-23 | $58.64 | $59.34 | $58.64 | $59.30 | $59.30 | 11,881 |
2024-08-22 | $58.61 | $58.61 | $58.08 | $58.14 | $58.14 | 17,579 |
2024-08-21 | $58.20 | $58.54 | $58.20 | $58.49 | $58.49 | 17,664 |
2024-08-20 | $58.08 | $58.10 | $57.96 | $57.99 | $57.99 | 6,848 |
2024-08-19 | $57.95 | $58.27 | $57.95 | $58.17 | $58.17 | 2,726 |
2024-08-16 | $57.22 | $57.54 | $57.22 | $57.49 | $57.49 | 7,446 |
2024-08-15 | $57.02 | $57.27 | $57.02 | $57.17 | $57.17 | 10,749 |
2024-08-14 | $56.60 | $56.68 | $56.52 | $56.67 | $56.67 | 8,242 |
2024-08-13 | $56.04 | $56.56 | $56.04 | $56.55 | $56.55 | 5,776 |
2024-08-12 | $55.57 | $55.72 | $55.55 | $55.64 | $55.64 | 6,141 |
2024-08-09 | $55.29 | $55.60 | $55.22 | $55.58 | $55.58 | 9,117 |
2024-08-08 | $55.01 | $55.41 | $54.94 | $55.37 | $55.37 | 11,448 |
2024-08-07 | $55.31 | $55.31 | $54.48 | $54.48 | $54.48 | 20,712 |
2024-08-06 | $53.66 | $54.46 | $53.63 | $54.15 | $54.15 | 21,227 |
2024-08-05 | $53.19 | $54.40 | $53.19 | $54.10 | $54.10 | 32,516 |
2024-08-02 | $55.72 | $55.76 | $55.20 | $55.57 | $55.57 | 7,822 |
2024-08-01 | $56.92 | $56.95 | $55.99 | $56.19 | $56.19 | 17,545 |
2024-07-31 | $57.66 | $57.80 | $57.40 | $57.63 | $57.63 | 10,015 |
2024-07-30 | $56.67 | $56.78 | $56.58 | $56.73 | $56.73 | 19,212 |
2024-07-29 | $56.66 | $56.66 | $56.51 | $56.62 | $56.62 | 4,692 |
2024-07-26 | $56.51 | $56.82 | $56.51 | $56.76 | $56.76 | 14,449 |
2024-07-25 | $55.94 | $56.30 | $55.92 | $56.06 | $56.06 | 40,426 |
2024-07-24 | $56.68 | $56.79 | $56.27 | $56.27 | $56.27 | 5,995 |
2024-07-23 | $57.03 | $57.04 | $56.92 | $56.94 | $56.94 | 5,151 |
2024-07-22 | $57.09 | $57.14 | $56.94 | $57.14 | $57.14 | 7,337 |
2024-07-19 | $56.87 | $56.87 | $56.68 | $56.69 | $56.69 | 5,696 |
2024-07-18 | $57.71 | $57.71 | $57.03 | $57.04 | $57.04 | 11,379 |
2024-07-17 | $57.34 | $57.58 | $57.34 | $57.50 | $57.50 | 6,607 |
2024-07-16 | $57.02 | $57.54 | $57.02 | $57.52 | $57.52 | 15,617 |
2024-07-15 | $57.38 | $57.40 | $57.16 | $57.16 | $57.16 | 22,801 |
2024-07-12 | $57.71 | $57.74 | $57.55 | $57.56 | $57.56 | 30,677 |
2024-07-11 | $57.10 | $57.31 | $57.09 | $57.12 | $57.12 | 50,097 |
2024-07-10 | $56.51 | $56.73 | $56.47 | $56.72 | $56.72 | 10,422 |
2024-07-09 | $56.04 | $56.04 | $55.91 | $56.02 | $56.02 | 3,484 |
2024-07-08 | $56.41 | $56.41 | $56.17 | $56.18 | $56.18 | 7,901 |
2024-07-05 | $56.42 | $56.43 | $56.10 | $56.43 | $56.43 | 14,405 |
2024-07-03 | $55.99 | $56.16 | $55.97 | $56.13 | $56.13 | 14,273 |
2024-07-02 | $55.22 | $55.50 | $55.19 | $55.50 | $55.50 | 22,295 |
2024-07-01 | $55.55 | $55.67 | $55.18 | $55.23 | $55.23 | 31,848 |
2024-06-28 | $55.23 | $55.37 | $55.16 | $55.28 | $55.28 | 19,072 |
2024-06-27 | $55.22 | $55.28 | $55.04 | $55.16 | $55.16 | 18,611 |
2024-06-26 | $55.01 | $55.12 | $55.00 | $55.08 | $55.08 | 12,878 |
2024-06-25 | $55.39 | $55.45 | $55.27 | $55.40 | $55.40 | 9,822 |
2024-06-24 | $56.20 | $56.43 | $56.15 | $56.19 | $55.41 | 17,959 |
2024-06-21 | $55.84 | $55.84 | $55.73 | $55.77 | $54.99 | 19,038 |
2024-06-20 | $56.08 | $56.21 | $56.04 | $56.19 | $55.41 | 30,533 |
2024-06-18 | $55.94 | $56.19 | $55.94 | $56.13 | $55.35 | 28,064 |
2024-06-17 | $55.61 | $55.98 | $55.55 | $55.98 | $55.20 | 4,892 |
2024-06-14 | $55.71 | $55.85 | $55.52 | $55.82 | $55.04 | 27,554 |
2024-06-13 | $56.35 | $56.35 | $55.99 | $56.08 | $55.30 | 11,614 |
2024-06-12 | $57.09 | $57.16 | $56.69 | $56.78 | $55.99 | 25,405 |
2024-06-11 | $56.15 | $56.21 | $56.01 | $56.20 | $55.42 | 11,824 |
2024-06-10 | $56.58 | $56.92 | $56.50 | $56.88 | $56.09 | 6,546 |
2024-06-07 | $56.87 | $57.07 | $56.74 | $56.74 | $56.74 | 4,140 |
2024-06-06 | $57.34 | $57.55 | $57.30 | $57.55 | $57.55 | 12,539 |
2024-06-05 | $57.30 | $57.35 | $57.02 | $57.35 | $57.35 | 18,892 |
2024-06-04 | $57.24 | $57.24 | $57.07 | $57.19 | $57.19 | 10,599 |
2024-06-03 | $57.42 | $57.48 | $57.28 | $57.43 | $57.43 | 17,207 |
2024-05-31 | $56.84 | $57.09 | $56.76 | $57.09 | $57.09 | 3,478 |
2024-05-30 | $56.58 | $56.73 | $56.53 | $56.68 | $56.68 | 12,710 |
2024-05-29 | $56.42 | $56.42 | $56.15 | $56.15 | $56.15 | 4,282 |
2024-05-28 | $57.35 | $57.35 | $56.89 | $57.02 | $57.02 | 3,475 |
2024-05-24 | $56.72 | $56.90 | $56.70 | $56.86 | $56.86 | 8,946 |
2024-05-23 | $57.12 | $57.12 | $56.29 | $56.44 | $56.44 | 12,289 |
2024-05-22 | $57.02 | $57.08 | $56.76 | $56.91 | $56.91 | 10,839 |
2024-05-21 | $57.45 | $57.53 | $57.44 | $57.53 | $57.53 | 5,035 |
2024-05-20 | $57.65 | $57.70 | $57.54 | $57.54 | $57.54 | 6,903 |
2024-05-17 | $57.37 | $57.55 | $57.34 | $57.54 | $57.54 | 5,393 |
2024-05-16 | $57.53 | $57.57 | $57.41 | $57.41 | $57.41 | 24,040 |
2024-05-15 | $57.39 | $57.66 | $57.29 | $57.66 | $57.66 | 11,853 |
2024-05-14 | $57.00 | $57.16 | $56.97 | $57.16 | $57.16 | 10,299 |
2024-05-13 | $56.95 | $57.03 | $56.83 | $56.88 | $56.88 | 6,453 |
2024-05-10 | $57.05 | $57.06 | $56.85 | $56.87 | $56.87 | 4,841 |
2024-05-09 | $56.46 | $56.81 | $56.46 | $56.81 | $56.81 | 4,585 |
2024-05-08 | $56.17 | $56.44 | $56.17 | $56.44 | $56.44 | 3,200 |
2024-05-07 | $56.62 | $56.67 | $56.46 | $56.54 | $56.54 | 11,877 |
2024-05-06 | $56.55 | $56.62 | $56.51 | $56.62 | $56.62 | 12,136 |
2024-05-03 | $56.36 | $56.36 | $56.04 | $56.29 | $56.29 | 34,653 |
2024-05-02 | $55.43 | $55.78 | $55.27 | $55.71 | $55.71 | 3,921 |
2024-05-01 | $54.89 | $55.37 | $54.69 | $54.79 | $54.79 | 55,113 |
2024-04-30 | $55.32 | $55.42 | $54.86 | $54.86 | $54.86 | 22,329 |
2024-04-29 | $55.54 | $55.72 | $55.47 | $55.65 | $55.65 | 14,273 |
2024-04-26 | $55.12 | $55.35 | $55.07 | $55.29 | $55.29 | 48,803 |
2024-04-25 | $54.45 | $54.93 | $54.36 | $54.90 | $54.90 | 28,710 |
2024-04-24 | $55.17 | $55.17 | $54.95 | $55.10 | $55.10 | 80,033 |
2024-04-23 | $54.98 | $55.36 | $54.98 | $55.32 | $55.32 | 33,024 |
2024-04-22 | $54.53 | $54.95 | $54.50 | $54.81 | $54.81 | 80,192 |
2024-04-19 | $54.02 | $54.19 | $53.97 | $54.11 | $54.11 | 43,675 |
2024-04-18 | $54.06 | $54.29 | $53.91 | $53.99 | $53.99 | 24,920 |
2024-04-17 | $54.15 | $54.18 | $53.73 | $54.02 | $54.02 | 137,201 |
2024-04-16 | $53.99 | $54.11 | $53.79 | $53.90 | $53.90 | 39,882 |
2024-04-15 | $55.30 | $55.35 | $54.54 | $54.62 | $54.62 | 28,688 |
2024-04-12 | $55.15 | $55.26 | $54.74 | $54.77 | $54.77 | 42,008 |
2024-04-11 | $55.65 | $55.66 | $55.17 | $55.57 | $55.57 | 63,805 |
2024-04-10 | $55.38 | $55.38 | $55.11 | $55.32 | $55.32 | 23,546 |
2024-04-09 | $56.32 | $56.32 | $55.94 | $56.18 | $56.18 | 10,962 |
2024-04-08 | $56.05 | $56.19 | $56.05 | $56.09 | $56.09 | 15,499 |
2024-04-05 | $55.68 | $55.88 | $55.62 | $55.84 | $55.84 | 31,757 |
2024-04-04 | $56.47 | $56.58 | $55.70 | $55.75 | $55.75 | 13,849 |
2024-04-03 | $55.60 | $56.07 | $55.60 | $56.04 | $56.04 | 79,199 |
2024-04-02 | $55.69 | $55.72 | $55.59 | $55.72 | $55.72 | 14,704 |
2024-04-01 | $56.10 | $56.23 | $55.89 | $56.01 | $56.01 | 32,242 |
2024-03-28 | $56.22 | $56.37 | $56.22 | $56.33 | $56.33 | 30,602 |
2024-03-27 | $56.19 | $56.48 | $56.18 | $56.44 | $56.44 | 12,912 |
2024-03-26 | $56.20 | $56.26 | $56.09 | $56.11 | $56.11 | 13,921 |
2024-03-25 | $56.01 | $56.20 | $56.01 | $56.02 | $56.02 | 6,686 |
2024-03-22 | $56.24 | $56.24 | $56.09 | $56.12 | $56.12 | 6,696 |
2024-03-21 | $56.26 | $56.35 | $56.18 | $56.22 | $56.22 | 12,523 |
2024-03-20 | $55.63 | $56.25 | $55.63 | $56.23 | $56.23 | 14,721 |
2024-03-19 | $55.47 | $55.72 | $55.42 | $55.66 | $55.66 | 22,541 |
2024-03-18 | $55.65 | $55.65 | $55.48 | $55.49 | $55.48 | 11,121 |
2024-03-15 | $55.58 | $55.64 | $55.41 | $55.52 | $55.51 | 7,066 |
2024-03-14 | $55.95 | $55.95 | $55.36 | $55.52 | $55.50 | 6,872 |
2024-03-13 | $55.63 | $55.84 | $55.63 | $55.71 | $55.69 | 8,707 |
2024-03-12 | $55.64 | $55.78 | $55.60 | $55.78 | $55.77 | 6,703 |
2024-03-11 | $55.50 | $55.55 | $55.38 | $55.52 | $55.50 | 10,108 |
2024-03-08 | $56.20 | $56.21 | $55.86 | $55.90 | $55.88 | 8,702 |
2024-03-07 | $55.75 | $55.96 | $55.75 | $55.93 | $55.91 | 25,323 |
2024-03-06 | $55.45 | $55.56 | $55.33 | $55.44 | $55.42 | 9,416 |
2024-03-05 | $54.81 | $54.88 | $54.60 | $54.71 | $54.70 | 12,003 |
2024-03-04 | $54.73 | $54.86 | $54.72 | $54.75 | $54.73 | 8,778 |
2024-03-01 | $54.64 | $54.97 | $54.61 | $54.96 | $54.94 | 54,324 |
2024-02-29 | $54.63 | $54.63 | $54.29 | $54.52 | $54.50 | 21,798 |
2024-02-28 | $54.23 | $54.37 | $54.19 | $54.29 | $54.27 | 18,628 |
2024-02-27 | $54.52 | $54.64 | $54.52 | $54.58 | $54.56 | 13,002 |
2024-02-26 | $54.64 | $54.64 | $54.46 | $54.51 | $54.49 | 18,323 |
2024-02-23 | $54.79 | $54.87 | $54.71 | $54.78 | $54.76 | 12,369 |
2024-02-22 | $54.62 | $54.76 | $54.53 | $54.73 | $54.72 | 13,758 |
2024-02-21 | $54.23 | $54.28 | $54.14 | $54.28 | $54.26 | 18,126 |
2024-02-20 | $54.36 | $54.40 | $54.18 | $54.26 | $54.25 | 18,535 |
2024-02-16 | $53.97 | $54.22 | $53.97 | $54.00 | $53.99 | 8,813 |
2024-02-15 | $53.72 | $53.90 | $53.61 | $53.90 | $53.89 | 63,288 |
2024-02-14 | $53.18 | $53.35 | $53.16 | $53.35 | $53.34 | 13,307 |
2024-02-13 | $53.08 | $53.08 | $52.61 | $52.77 | $52.76 | 11,776 |
2024-02-12 | $53.49 | $53.85 | $53.49 | $53.69 | $53.68 | 30,383 |
2024-02-09 | $53.33 | $53.46 | $53.20 | $53.44 | $53.43 | 7,864 |
2024-02-08 | $53.38 | $53.41 | $53.21 | $53.39 | $53.38 | 25,298 |
2024-02-07 | $53.75 | $53.77 | $53.57 | $53.65 | $53.64 | 12,695 |
2024-02-06 | $53.33 | $53.71 | $53.29 | $53.71 | $53.70 | 51,478 |
2024-02-05 | $53.46 | $53.50 | $53.18 | $53.36 | $53.35 | 21,913 |
2024-02-02 | $53.74 | $53.82 | $53.56 | $53.82 | $53.81 | 11,609 |
2024-02-01 | $53.79 | $54.17 | $53.74 | $54.14 | $54.13 | 49,918 |
2024-01-31 | $54.01 | $54.20 | $53.55 | $53.64 | $53.63 | 27,681 |
2024-01-30 | $53.69 | $53.78 | $53.60 | $53.73 | $53.72 | 11,419 |
2024-01-29 | $53.63 | $53.92 | $53.50 | $53.84 | $53.83 | 42,228 |
2024-01-26 | $53.64 | $53.64 | $53.48 | $53.52 | $53.51 | 13,148 |
2024-01-25 | $53.54 | $53.56 | $53.28 | $53.48 | $53.47 | 38,778 |
2024-01-24 | $53.71 | $53.75 | $53.37 | $53.37 | $53.36 | 19,426 |
2024-01-23 | $53.10 | $53.15 | $52.91 | $53.13 | $53.12 | 37,544 |
2024-01-22 | $53.27 | $53.37 | $53.19 | $53.26 | $53.25 | 94,333 |
2024-01-19 | $52.82 | $53.06 | $52.66 | $53.06 | $53.06 | 90,225 |
2024-01-18 | $52.81 | $52.97 | $52.69 | $52.95 | $52.95 | 17,160 |
2024-01-17 | $52.43 | $52.68 | $52.38 | $52.64 | $52.64 | 103,669 |
2024-01-16 | $53.62 | $53.62 | $53.16 | $53.29 | $53.29 | 27,020 |
2024-01-12 | $54.33 | $54.40 | $54.04 | $54.11 | $54.11 | 19,500 |
2024-01-11 | $54.02 | $54.02 | $53.53 | $53.94 | $53.94 | 8,219 |
2024-01-10 | $53.89 | $54.00 | $53.83 | $53.91 | $53.91 | 24,407 |
2024-01-09 | $53.78 | $53.84 | $53.68 | $53.74 | $53.74 | 30,531 |
2024-01-08 | $53.69 | $54.17 | $53.68 | $54.13 | $54.13 | 27,240 |
2024-01-05 | $53.59 | $54.04 | $53.51 | $53.68 | $53.68 | 12,823 |
2024-01-04 | $53.55 | $53.74 | $53.48 | $53.56 | $53.56 | 29,135 |
2024-01-03 | $53.21 | $53.55 | $53.16 | $53.43 | $53.43 | 42,008 |
2024-01-02 | $53.82 | $53.95 | $53.65 | $53.66 | $53.66 | 18,734 |
2023-12-29 | $54.34 | $54.43 | $54.26 | $54.32 | $54.32 | 17,927 |
2023-12-28 | $54.46 | $54.53 | $54.28 | $54.34 | $54.34 | 74,206 |
2023-12-27 | $54.10 | $54.36 | $54.10 | $54.35 | $54.35 | 28,581 |
2023-12-26 | $53.90 | $54.16 | $53.86 | $54.05 | $54.05 | 30,934 |
2023-12-22 | $53.88 | $54.03 | $53.75 | $53.86 | $53.86 | 36,376 |
2023-12-21 | $53.42 | $53.64 | $53.33 | $53.64 | $53.64 | 24,816 |
2023-12-20 | $53.36 | $53.43 | $52.83 | $52.85 | $52.85 | 48,892 |
2023-12-19 | $53.10 | $53.30 | $53.10 | $53.27 | $53.27 | 44,415 |
2023-12-18 | $54.36 | $54.36 | $54.11 | $54.24 | $52.86 | 7,353 |
2023-12-15 | $54.45 | $54.48 | $54.11 | $54.11 | $52.73 | 14,561 |
2023-12-14 | $54.63 | $55.02 | $54.63 | $54.84 | $53.44 | 63,231 |
2023-12-13 | $53.46 | $54.34 | $53.26 | $54.33 | $52.95 | 16,508 |
2023-12-12 | $53.47 | $53.62 | $53.29 | $53.62 | $52.25 | 22,994 |
2023-12-11 | $53.34 | $53.60 | $53.34 | $53.55 | $53.55 | 11,315 |
2023-12-08 | $53.21 | $53.49 | $53.16 | $53.41 | $53.41 | 37,398 |
2023-12-07 | $53.17 | $53.60 | $53.11 | $53.42 | $53.42 | 36,681 |
2023-12-06 | $53.34 | $53.39 | $52.96 | $52.96 | $52.96 | 12,659 |
2023-12-05 | $52.73 | $52.88 | $52.71 | $52.75 | $52.75 | 14,917 |
2023-12-04 | $52.86 | $53.12 | $52.83 | $52.92 | $52.92 | 27,810 |
2023-12-01 | $52.77 | $53.47 | $52.77 | $53.47 | $53.47 | 12,336 |
2023-11-30 | $52.84 | $52.89 | $52.66 | $52.82 | $52.82 | 83,981 |
2023-11-29 | $52.97 | $53.01 | $52.82 | $52.86 | $52.86 | 14,716 |
2023-11-28 | $52.71 | $53.03 | $52.71 | $52.88 | $52.88 | 8,340 |
2023-11-27 | $52.61 | $52.70 | $52.54 | $52.64 | $52.64 | 16,554 |
2023-11-24 | $52.49 | $52.65 | $52.49 | $52.65 | $52.65 | 1,513 |
2023-11-22 | $52.23 | $52.26 | $52.11 | $52.26 | $52.26 | 25,200 |
2023-11-21 | $52.29 | $52.31 | $52.12 | $52.15 | $52.15 | 9,801 |
2023-11-20 | $52.16 | $52.45 | $52.16 | $52.37 | $52.37 | 26,998 |
2023-11-17 | $51.95 | $52.26 | $51.95 | $52.21 | $52.21 | 28,332 |
2023-11-16 | $51.57 | $51.75 | $51.43 | $51.55 | $51.55 | 13,474 |
2023-11-15 | $51.88 | $51.98 | $51.72 | $51.76 | $51.76 | 60,491 |
2023-11-14 | $51.44 | $51.99 | $51.44 | $51.99 | $51.99 | 6,468 |
2023-11-13 | $50.34 | $50.72 | $50.34 | $50.70 | $50.70 | 38,046 |
2023-11-10 | $50.20 | $50.51 | $49.97 | $50.48 | $50.48 | 28,914 |
2023-11-09 | $50.62 | $50.73 | $50.16 | $50.18 | $50.18 | 38,566 |
2023-11-08 | $50.23 | $50.29 | $50.04 | $50.15 | $50.15 | 20,623 |
2023-11-07 | $50.50 | $50.60 | $50.40 | $50.57 | $50.57 | 14,223 |
2023-11-06 | $51.17 | $51.17 | $50.89 | $50.91 | $50.91 | 25,098 |
2023-11-03 | $51.00 | $51.27 | $51.00 | $51.14 | $51.14 | 43,554 |
2023-11-02 | $50.29 | $50.47 | $50.18 | $50.45 | $50.45 | 22,842 |
2023-11-01 | $49.27 | $49.66 | $49.27 | $49.65 | $49.65 | 36,241 |
2023-10-31 | $49.05 | $49.19 | $48.94 | $49.17 | $49.17 | 92,300 |
2023-10-30 | $48.89 | $49.00 | $48.75 | $48.96 | $48.96 | 36,011 |
2023-10-27 | $48.80 | $48.80 | $48.28 | $48.36 | $48.36 | 18,728 |
2023-10-26 | $48.65 | $48.65 | $48.35 | $48.47 | $48.47 | 16,892 |
2023-10-25 | $48.87 | $49.03 | $48.69 | $48.72 | $48.72 | 18,489 |
2023-10-24 | $48.95 | $49.08 | $48.84 | $49.02 | $49.02 | 15,038 |
2023-10-23 | $48.55 | $49.01 | $48.47 | $48.78 | $48.78 | 18,103 |
2023-10-20 | $48.79 | $49.00 | $48.73 | $48.75 | $48.75 | 29,922 |
2023-10-19 | $49.40 | $49.55 | $49.10 | $49.14 | $49.14 | 9,149 |
2023-10-18 | $49.99 | $49.99 | $49.51 | $49.57 | $49.57 | 14,876 |
2023-10-17 | $50.01 | $50.53 | $50.01 | $50.35 | $50.35 | 21,778 |
2023-10-16 | $50.11 | $50.40 | $50.05 | $50.39 | $50.39 | 51,187 |
2023-10-13 | $50.33 | $50.34 | $49.91 | $50.02 | $50.02 | 22,748 |
2023-10-12 | $50.94 | $50.94 | $50.24 | $50.40 | $50.40 | 20,275 |
2023-10-11 | $51.02 | $51.03 | $50.65 | $50.92 | $50.92 | 13,054 |
2023-10-10 | $50.66 | $51.00 | $50.66 | $50.88 | $50.88 | 18,080 |
2023-10-09 | $49.73 | $50.20 | $49.73 | $50.15 | $50.15 | 26,813 |
2023-10-06 | $49.53 | $50.24 | $49.39 | $50.12 | $50.12 | 80,365 |
2023-10-05 | $49.42 | $49.66 | $49.39 | $49.60 | $49.60 | 44,102 |
2023-10-04 | $49.03 | $49.05 | $48.69 | $49.00 | $49.00 | 92,057 |
2023-10-03 | $49.21 | $49.35 | $48.97 | $49.10 | $49.10 | 45,961 |
2023-10-02 | $50.18 | $50.18 | $49.67 | $49.73 | $49.73 | 45,724 |
2023-09-29 | $51.09 | $51.09 | $50.46 | $50.55 | $50.55 | 38,350 |
2023-09-28 | $50.53 | $50.92 | $50.43 | $50.75 | $50.75 | 19,021 |
2023-09-27 | $50.75 | $50.75 | $50.17 | $50.43 | $50.43 | 40,240 |
2023-09-26 | $50.82 | $50.97 | $50.61 | $50.63 | $50.63 | 18,606 |
2023-09-25 | $51.09 | $51.29 | $51.01 | $51.25 | $51.25 | 38,384 |
2023-09-22 | $51.70 | $51.76 | $51.38 | $51.39 | $51.39 | 11,819 |
2023-09-21 | $51.69 | $51.76 | $51.41 | $51.42 | $51.42 | 26,316 |
2023-09-20 | $52.44 | $52.65 | $52.05 | $52.07 | $52.07 | 10,223 |
2023-09-19 | $52.33 | $52.46 | $52.23 | $52.29 | $52.29 | 41,695 |
2023-09-18 | $52.71 | $52.74 | $52.58 | $52.69 | $52.18 | 8,108 |
2023-09-15 | $52.97 | $53.11 | $52.78 | $52.83 | $52.32 | 9,766 |
2023-09-14 | $52.68 | $52.95 | $52.68 | $52.88 | $52.37 | 13,290 |
2023-09-13 | $52.17 | $52.32 | $52.08 | $52.14 | $51.64 | 15,825 |
2023-09-12 | $52.36 | $52.42 | $52.21 | $52.28 | $51.78 | 30,781 |
2023-09-11 | $52.36 | $52.46 | $52.34 | $52.44 | $51.93 | 13,325 |
2023-09-08 | $51.88 | $51.99 | $51.77 | $51.82 | $51.32 | 6,386 |
2023-09-07 | $51.90 | $51.99 | $51.78 | $51.92 | $51.42 | 9,993 |
2023-09-06 | $52.09 | $52.15 | $51.81 | $51.92 | $51.42 | 13,445 |
2023-09-05 | $52.39 | $52.39 | $52.10 | $52.12 | $51.62 | 14,748 |
2023-09-01 | $52.94 | $52.94 | $52.43 | $52.51 | $52.00 | 70,093 |
2023-08-31 | $52.56 | $52.60 | $52.28 | $52.45 | $51.94 | 13,191 |
2023-08-30 | $52.65 | $52.65 | $52.43 | $52.50 | $51.99 | 17,021 |
2023-08-29 | $51.79 | $52.56 | $51.79 | $52.54 | $52.03 | 14,359 |
2023-08-28 | $51.73 | $51.94 | $51.73 | $51.88 | $51.38 | 104,661 |
2023-08-25 | $51.40 | $51.49 | $51.13 | $51.38 | $51.38 | 16,558 |
2023-08-24 | $51.41 | $51.56 | $51.04 | $51.06 | $51.06 | 55,994 |
2023-08-23 | $51.28 | $51.69 | $51.28 | $51.60 | $51.60 | 36,171 |
2023-08-22 | $51.31 | $51.31 | $51.04 | $51.07 | $51.07 | 13,764 |
2023-08-21 | $51.06 | $51.14 | $50.89 | $51.11 | $51.11 | 120,282 |
2023-08-18 | $50.70 | $51.08 | $50.70 | $50.98 | $50.98 | 13,598 |
2023-08-17 | $51.54 | $51.54 | $51.05 | $51.12 | $51.12 | 10,650 |
2023-08-16 | $51.55 | $51.78 | $51.32 | $51.35 | $51.35 | 46,989 |
2023-08-15 | $52.03 | $52.08 | $51.67 | $51.78 | $51.78 | 28,802 |
2023-08-14 | $52.09 | $52.37 | $52.09 | $52.32 | $52.32 | 20,649 |
2023-08-11 | $52.57 | $52.71 | $52.46 | $52.55 | $52.55 | 16,182 |
2023-08-10 | $53.29 | $53.56 | $52.89 | $52.90 | $52.90 | 27,729 |
2023-08-09 | $52.87 | $52.95 | $52.69 | $52.76 | $52.76 | 35,138 |
2023-08-08 | $52.59 | $52.77 | $52.45 | $52.77 | $52.77 | 20,188 |
2023-08-07 | $52.97 | $53.03 | $52.78 | $53.00 | $53.00 | 10,920 |
2023-08-04 | $52.67 | $53.08 | $52.60 | $52.65 | $52.65 | 23,327 |
2023-08-03 | $52.26 | $52.55 | $52.24 | $52.43 | $52.43 | 11,304 |
2023-08-02 | $52.86 | $52.90 | $52.50 | $52.56 | $52.56 | 15,852 |
2023-08-01 | $53.64 | $53.70 | $53.39 | $53.49 | $53.49 | 30,516 |
2023-07-31 | $54.14 | $54.26 | $54.07 | $54.07 | $54.07 | 8,421 |
2023-07-28 | $54.15 | $54.28 | $54.04 | $54.11 | $54.11 | 32,738 |
2023-07-27 | $54.39 | $54.39 | $53.81 | $53.90 | $53.90 | 32,883 |
2023-07-26 | $53.79 | $54.18 | $53.76 | $54.09 | $54.09 | 10,107 |
2023-07-25 | $53.72 | $53.85 | $53.69 | $53.80 | $53.80 | 107,893 |
2023-07-24 | $53.52 | $53.73 | $53.47 | $53.59 | $53.59 | 155,175 |
2023-07-21 | $53.50 | $53.53 | $53.37 | $53.45 | $53.45 | 479,875 |
2023-07-20 | $53.59 | $53.72 | $53.42 | $53.51 | $53.51 | 89,338 |
2023-07-19 | $53.64 | $53.72 | $53.49 | $53.64 | $53.64 | 40,524 |
2023-07-18 | $53.30 | $53.57 | $53.30 | $53.49 | $53.49 | 49,801 |
2023-07-17 | $53.05 | $53.32 | $53.05 | $53.26 | $53.26 | 22,287 |
2023-07-14 | $53.56 | $53.56 | $53.28 | $53.31 | $53.31 | 55,077 |
2023-07-13 | $53.38 | $53.65 | $53.38 | $53.58 | $53.58 | 35,364 |
2023-07-12 | $52.65 | $52.98 | $52.64 | $52.89 | $52.89 | 40,058 |
2023-07-11 | $51.66 | $51.97 | $51.60 | $51.96 | $51.96 | 33,104 |
2023-07-10 | $51.19 | $51.49 | $51.19 | $51.47 | $51.47 | 43,929 |
2023-07-07 | $51.08 | $51.55 | $51.01 | $51.35 | $51.35 | 60,637 |
2023-07-06 | $51.07 | $51.07 | $50.59 | $50.86 | $50.86 | 84,144 |
2023-07-05 | $51.88 | $51.88 | $51.67 | $51.71 | $51.71 | 37,454 |
2023-07-03 | $52.07 | $52.23 | $52.07 | $52.13 | $52.13 | 23,339 |
2023-06-30 | $51.83 | $51.97 | $51.83 | $51.93 | $51.93 | 181,597 |
2023-06-29 | $51.26 | $51.40 | $51.26 | $51.37 | $51.37 | 29,751 |
2023-06-28 | $51.61 | $51.75 | $51.56 | $51.66 | $51.66 | 48,401 |
2023-06-27 | $51.48 | $51.69 | $51.38 | $51.67 | $51.67 | 66,128 |
2023-06-26 | $51.24 | $51.39 | $51.19 | $51.31 | $51.31 | 178,503 |
2023-06-23 | $51.14 | $51.23 | $51.03 | $51.16 | $51.16 | 55,473 |
2023-06-22 | $51.96 | $52.05 | $51.85 | $51.92 | $51.92 | 35,344 |
2023-06-21 | $52.07 | $52.48 | $52.07 | $52.33 | $52.33 | 52,482 |
2023-06-20 | $52.39 | $52.39 | $52.08 | $52.15 | $52.15 | 39,602 |
2023-06-16 | $54.51 | $54.51 | $54.20 | $54.20 | $52.85 | 211,418 |
2023-06-15 | $53.73 | $54.25 | $53.73 | $54.21 | $52.86 | 358,888 |
2023-06-14 | $53.98 | $54.07 | $53.62 | $53.79 | $52.45 | 54,082 |
2023-06-13 | $53.66 | $53.82 | $53.64 | $53.77 | $52.43 | 79,421 |
2023-06-12 | $53.22 | $53.28 | $53.10 | $53.27 | $51.94 | 60,520 |
2023-06-09 | $53.20 | $53.29 | $53.13 | $53.23 | $51.90 | 351,156 |
2023-06-08 | $52.85 | $53.14 | $52.80 | $53.11 | $51.79 | 505,342 |
2023-06-07 | $52.82 | $53.00 | $52.52 | $52.53 | $51.22 | 508,561 |
2023-06-06 | $52.77 | $53.09 | $52.77 | $53.08 | $51.75 | 492,267 |
2023-06-05 | $52.73 | $52.73 | $52.51 | $52.58 | $51.27 | 94,400 |
2023-06-02 | $52.83 | $52.89 | $52.72 | $52.80 | $51.48 | 97,782 |
2023-06-01 | $51.73 | $52.24 | $51.73 | $52.24 | $50.94 | 105,764 |
2023-05-31 | $51.33 | $51.39 | $51.04 | $51.35 | $50.07 | 70,077 |
2023-05-30 | $52.05 | $52.05 | $51.63 | $51.78 | $50.49 | 220,005 |
2023-05-26 | $51.90 | $52.14 | $51.88 | $52.08 | $50.78 | 118,668 |
2023-05-25 | $51.91 | $51.91 | $51.65 | $51.81 | $50.52 | 119,894 |
2023-05-24 | $52.25 | $52.25 | $52.02 | $52.07 | $50.77 | 101,077 |
2023-05-23 | $52.80 | $52.88 | $52.58 | $52.62 | $51.31 | 317,806 |
2023-05-22 | $53.08 | $53.28 | $53.07 | $53.17 | $51.84 | 1,049,452 |
2023-05-19 | $52.98 | $53.10 | $52.93 | $53.05 | $51.73 | 707,975 |
2023-05-18 | $52.82 | $52.91 | $52.64 | $52.86 | $51.54 | 976,658 |
2023-05-17 | $53.16 | $53.29 | $52.96 | $53.23 | $51.90 | 1,149,939 |
2023-05-16 | $53.40 | $53.48 | $53.13 | $53.13 | $51.81 | 83,397 |
2023-05-15 | $53.44 | $53.66 | $53.40 | $53.61 | $52.27 | 194,505 |
2023-05-12 | $53.35 | $53.41 | $52.99 | $53.10 | $51.78 | 162,389 |
2023-05-11 | $53.17 | $53.40 | $53.08 | $53.37 | $52.04 | 34,165 |
2023-05-10 | $53.82 | $53.82 | $53.44 | $53.74 | $52.40 | 43,403 |
2023-05-09 | $53.70 | $53.94 | $53.70 | $53.88 | $52.54 | 201,982 |
2023-05-08 | $54.03 | $54.06 | $53.95 | $53.99 | $52.64 | 19,986 |
2023-05-05 | $53.61 | $54.06 | $53.61 | $53.96 | $52.61 | 36,430 |
2023-05-04 | $53.11 | $53.41 | $53.11 | $53.29 | $51.96 | 27,789 |
2023-05-03 | $53.19 | $53.51 | $53.19 | $53.22 | $51.89 | 23,728 |
2023-05-02 | $53.02 | $53.08 | $52.75 | $52.93 | $51.61 | 92,639 |
2023-05-01 | $53.62 | $53.78 | $53.51 | $53.62 | $52.28 | 55,987 |
2023-04-28 | $53.37 | $53.73 | $53.37 | $53.73 | $52.39 | 25,536 |
2023-04-27 | $53.37 | $53.71 | $53.26 | $53.69 | $52.35 | 34,865 |
2023-04-26 | $53.41 | $53.41 | $53.04 | $53.11 | $51.79 | 35,828 |
2023-04-25 | $53.29 | $53.29 | $52.99 | $53.02 | $51.69 | 47,036 |
2023-04-24 | $53.56 | $53.69 | $53.52 | $53.67 | $52.33 | 47,361 |
2023-04-21 | $53.58 | $53.72 | $53.41 | $53.69 | $52.35 | 36,398 |
2023-04-20 | $53.43 | $53.57 | $53.30 | $53.45 | $52.12 | 36,875 |
2023-04-19 | $53.34 | $53.45 | $53.32 | $53.35 | $52.02 | 17,739 |
2023-04-18 | $53.54 | $53.59 | $53.44 | $53.54 | $52.21 | 32,509 |
2023-04-17 | $53.32 | $53.41 | $53.12 | $53.41 | $52.08 | 43,309 |
2023-04-14 | $53.59 | $53.71 | $53.15 | $53.32 | $51.99 | 38,497 |
2023-04-13 | $53.53 | $53.77 | $53.44 | $53.71 | $52.37 | 53,279 |
2023-04-12 | $53.26 | $53.30 | $52.97 | $53.10 | $51.78 | 27,089 |
2023-04-11 | $52.77 | $52.84 | $52.69 | $52.76 | $51.45 | 76,237 |
2023-04-10 | $52.35 | $52.68 | $52.31 | $52.68 | $51.37 | 32,469 |
2023-04-06 | $52.52 | $52.82 | $52.45 | $52.65 | $51.34 | 19,882 |
2023-04-05 | $52.53 | $52.55 | $52.30 | $52.45 | $51.14 | 45,811 |
2023-04-04 | $52.81 | $53.00 | $52.74 | $52.87 | $51.55 | 26,399 |
2023-04-03 | $52.46 | $52.80 | $52.38 | $52.80 | $51.48 | 21,103 |
2023-03-31 | $52.19 | $52.39 | $52.19 | $52.31 | $52.31 | 31,152 |
2023-03-30 | $52.10 | $52.13 | $51.99 | $52.07 | $52.07 | 60,469 |
2023-03-29 | $51.65 | $51.69 | $51.50 | $51.56 | $51.56 | 32,737 |
2023-03-28 | $51.13 | $51.29 | $51.10 | $51.20 | $51.20 | 21,461 |
2023-03-27 | $50.95 | $51.14 | $50.90 | $51.10 | $51.10 | 56,932 |
2023-03-24 | $50.48 | $50.74 | $50.37 | $50.70 | $50.70 | 47,357 |
2023-03-23 | $51.18 | $51.45 | $50.61 | $50.81 | $50.81 | 30,654 |
2023-03-22 | $50.94 | $51.52 | $50.74 | $50.76 | $50.76 | 31,406 |
2023-03-21 | $50.96 | $51.03 | $50.71 | $50.94 | $50.94 | 36,827 |
2023-03-20 | $50.44 | $50.75 | $50.39 | $50.72 | $50.72 | 171,091 |
2023-03-17 | $50.21 | $50.21 | $49.93 | $50.03 | $50.03 | 23,589 |
2023-03-16 | $49.82 | $50.59 | $49.81 | $50.55 | $50.55 | 85,239 |
2023-03-15 | $49.76 | $49.98 | $49.44 | $49.91 | $49.91 | 101,286 |
2023-03-14 | $50.89 | $51.08 | $50.71 | $51.08 | $51.08 | 112,651 |
2023-03-13 | $50.46 | $50.99 | $50.46 | $50.70 | $50.70 | 94,358 |
2023-03-10 | $51.20 | $51.46 | $50.85 | $50.89 | $50.89 | 41,211 |
2023-03-09 | $51.71 | $51.72 | $51.09 | $51.17 | $51.17 | 41,076 |
2023-03-08 | $51.42 | $51.52 | $51.34 | $51.48 | $51.48 | 33,925 |
2023-03-07 | $51.97 | $51.97 | $51.09 | $51.16 | $51.16 | 39,269 |
2023-03-06 | $51.97 | $52.18 | $51.93 | $52.02 | $52.02 | 33,285 |
2023-03-03 | $51.76 | $52.20 | $51.67 | $52.13 | $52.13 | 41,971 |
2023-03-02 | $51.14 | $51.51 | $51.14 | $51.47 | $51.47 | 30,745 |
2023-03-01 | $51.58 | $51.60 | $51.32 | $51.50 | $51.50 | 40,210 |
2023-02-28 | $51.34 | $51.41 | $51.11 | $51.13 | $51.13 | 28,352 |
2023-02-27 | $51.57 | $51.68 | $51.42 | $51.57 | $51.57 | 62,330 |
2023-02-24 | $51.02 | $51.12 | $50.88 | $51.09 | $51.09 | 56,508 |
2023-02-23 | $51.82 | $51.92 | $51.43 | $51.81 | $51.81 | 97,421 |
2023-02-22 | $51.82 | $51.85 | $51.49 | $51.57 | $51.57 | 102,899 |
2023-02-21 | $52.14 | $52.23 | $51.78 | $51.80 | $51.80 | 332,560 |
2023-02-17 | $51.85 | $52.31 | $51.85 | $52.23 | $52.23 | 29,349 |
2023-02-16 | $51.78 | $52.32 | $51.78 | $52.04 | $52.04 | 48,649 |
2023-02-15 | $51.84 | $52.12 | $51.77 | $52.12 | $52.12 | 165,260 |
2023-02-14 | $52.09 | $52.71 | $52.09 | $52.46 | $52.46 | 29,441 |
2023-02-13 | $51.99 | $52.41 | $51.98 | $52.34 | $52.34 | 30,177 |
2023-02-10 | $52.11 | $52.11 | $51.83 | $51.99 | $51.99 | 42,611 |
2023-02-09 | $52.68 | $52.71 | $52.08 | $52.16 | $52.16 | 39,162 |
2023-02-08 | $52.40 | $52.42 | $52.08 | $52.17 | $52.17 | 70,720 |
2023-02-07 | $51.74 | $52.49 | $51.63 | $52.39 | $52.39 | 43,153 |
2023-02-06 | $51.92 | $52.01 | $51.69 | $51.97 | $51.97 | 62,373 |
2023-02-03 | $52.57 | $52.82 | $52.28 | $52.44 | $52.44 | 66,953 |
2023-02-02 | $53.54 | $53.54 | $53.03 | $53.25 | $53.25 | 48,968 |
2023-02-01 | $52.88 | $53.52 | $52.68 | $53.28 | $53.28 | 65,810 |
2023-01-31 | $52.58 | $52.87 | $52.51 | $52.87 | $52.87 | 86,998 |
2023-01-30 | $52.82 | $53.03 | $52.72 | $52.77 | $52.77 | 29,046 |
2023-01-27 | $52.93 | $53.23 | $52.83 | $53.10 | $53.10 | 53,580 |
2023-01-26 | $53.13 | $53.19 | $52.81 | $53.19 | $53.19 | 44,087 |
2023-01-25 | $52.54 | $53.10 | $52.53 | $53.04 | $53.04 | 42,771 |
2023-01-24 | $52.47 | $52.74 | $52.33 | $52.65 | $52.65 | 34,246 |
2023-01-23 | $52.34 | $52.79 | $52.33 | $52.75 | $52.75 | 51,621 |
2023-01-20 | $52.09 | $52.54 | $52.00 | $52.52 | $52.52 | 28,704 |
2023-01-19 | $51.89 | $52.14 | $51.83 | $52.04 | $52.04 | 36,901 |
2023-01-18 | $52.74 | $52.75 | $51.95 | $51.96 | $51.96 | 36,120 |
2023-01-17 | $52.11 | $52.29 | $52.06 | $52.22 | $52.22 | 46,977 |
2023-01-13 | $51.52 | $52.01 | $51.52 | $51.96 | $51.96 | 49,099 |
2023-01-12 | $51.49 | $51.85 | $51.01 | $51.77 | $51.77 | 103,125 |
2023-01-11 | $50.93 | $51.02 | $50.77 | $51.00 | $51.00 | 23,747 |
2023-01-10 | $50.67 | $50.80 | $50.45 | $50.74 | $50.74 | 47,185 |
2023-01-09 | $50.88 | $51.18 | $50.73 | $50.73 | $50.73 | 65,116 |
2023-01-06 | $49.65 | $50.60 | $49.41 | $50.56 | $50.56 | 33,048 |
2023-01-05 | $49.34 | $49.45 | $49.22 | $49.30 | $49.30 | 21,590 |
2023-01-04 | $49.85 | $49.95 | $49.64 | $49.80 | $49.80 | 78,933 |
2023-01-03 | $49.57 | $49.81 | $49.30 | $49.47 | $49.47 | 223,022 |
2022-12-30 | $49.53 | $49.61 | $49.28 | $49.28 | $49.28 | 85,853 |
2022-12-29 | $49.50 | $49.85 | $49.50 | $49.72 | $49.72 | 157,079 |
2022-12-28 | $49.73 | $49.83 | $49.08 | $49.10 | $49.10 | 89,765 |
2022-12-27 | $49.47 | $49.72 | $49.44 | $49.54 | $49.54 | 373,257 |
2022-12-23 | $49.23 | $49.61 | $49.18 | $49.53 | $49.53 | 348,059 |
2022-12-22 | $49.41 | $49.41 | $48.94 | $49.31 | $49.31 | 136,624 |
2022-12-21 | $49.34 | $49.65 | $49.32 | $49.53 | $49.53 | 79,076 |
2022-12-20 | $49.02 | $49.33 | $48.97 | $49.16 | $49.16 | 82,935 |
2022-12-19 | $49.34 | $49.42 | $48.92 | $49.00 | $48.74 | 79,196 |
2022-12-16 | $49.11 | $49.31 | $48.93 | $49.13 | $48.87 | 464,656 |
2022-12-15 | $50.11 | $50.15 | $49.38 | $49.50 | $49.24 | 63,914 |
2022-12-14 | $50.71 | $51.06 | $50.31 | $50.64 | $50.37 | 79,521 |
2022-12-13 | $51.32 | $51.32 | $50.56 | $50.70 | $50.70 | 60,330 |
2022-12-12 | $49.95 | $49.96 | $49.70 | $49.95 | $49.95 | 47,469 |
2022-12-09 | $49.99 | $50.32 | $49.95 | $49.97 | $49.97 | 66,729 |
2022-12-08 | $49.69 | $49.88 | $49.69 | $49.86 | $49.86 | 193,496 |
2022-12-07 | $49.65 | $49.82 | $49.51 | $49.68 | $49.68 | 50,940 |
2022-12-06 | $49.82 | $49.94 | $49.42 | $49.60 | $49.60 | 45,170 |
2022-12-05 | $50.24 | $50.33 | $49.63 | $49.75 | $49.75 | 53,506 |
2022-12-02 | $50.06 | $50.67 | $50.06 | $50.51 | $50.51 | 60,248 |
2022-12-01 | $50.64 | $50.73 | $50.34 | $50.55 | $50.55 | 66,342 |
2022-11-30 | $49.68 | $50.32 | $49.24 | $50.14 | $50.14 | 56,120 |
2022-11-29 | $49.36 | $49.64 | $49.28 | $49.37 | $49.37 | 51,599 |
2022-11-28 | $49.63 | $49.80 | $49.17 | $49.24 | $49.24 | 37,473 |
2022-11-25 | $49.74 | $50.03 | $49.74 | $49.92 | $49.92 | 13,200 |
2022-11-23 | $49.18 | $49.70 | $49.18 | $49.58 | $49.58 | 74,141 |
2022-11-22 | $48.73 | $49.04 | $48.73 | $49.01 | $49.01 | 108,639 |
2022-11-21 | $48.38 | $48.42 | $48.18 | $48.32 | $48.32 | 56,122 |
2022-11-18 | $48.82 | $48.82 | $48.54 | $48.64 | $48.64 | 107,881 |
2022-11-17 | $48.07 | $48.61 | $48.07 | $48.60 | $48.60 | 233,368 |
2022-11-16 | $48.80 | $48.80 | $48.53 | $48.65 | $48.65 | 84,766 |
2022-11-15 | $49.21 | $49.23 | $48.43 | $48.78 | $48.78 | 58,615 |
2022-11-14 | $48.63 | $48.87 | $48.52 | $48.52 | $48.52 | 41,150 |
2022-11-11 | $48.49 | $49.09 | $48.37 | $48.97 | $48.97 | 74,504 |
2022-11-10 | $47.48 | $48.31 | $47.41 | $48.27 | $48.27 | 94,500 |
2022-11-09 | $45.96 | $46.21 | $45.64 | $45.72 | $45.72 | 56,426 |
2022-11-08 | $45.97 | $46.48 | $45.90 | $46.23 | $46.23 | 78,486 |
2022-11-07 | $45.76 | $45.85 | $45.52 | $45.63 | $45.63 | 45,086 |
2022-11-04 | $45.12 | $45.58 | $44.81 | $45.52 | $45.52 | 48,003 |
2022-11-03 | $43.74 | $44.15 | $43.71 | $44.00 | $44.00 | 87,543 |
2022-11-02 | $45.03 | $45.59 | $44.38 | $44.42 | $44.42 | 113,048 |
2022-11-01 | $45.39 | $45.39 | $44.75 | $44.95 | $44.95 | 76,244 |
2022-10-31 | $44.47 | $44.63 | $44.39 | $44.54 | $44.54 | 89,603 |
2022-10-28 | $44.47 | $44.94 | $44.47 | $44.91 | $44.91 | 70,322 |
2022-10-27 | $44.79 | $45.12 | $44.59 | $44.62 | $44.62 | 51,364 |
2022-10-26 | $44.66 | $45.14 | $44.64 | $44.88 | $44.88 | 84,107 |
2022-10-25 | $43.76 | $44.41 | $43.76 | $44.40 | $44.40 | 216,468 |
2022-10-24 | $43.34 | $43.56 | $43.19 | $43.42 | $43.42 | 57,648 |
2022-10-21 | $42.43 | $43.62 | $42.43 | $43.56 | $43.56 | 91,658 |
2022-10-20 | $43.11 | $43.54 | $42.88 | $42.97 | $42.97 | 79,121 |
2022-10-19 | $43.11 | $43.21 | $42.83 | $43.05 | $43.05 | 50,167 |
2022-10-18 | $43.83 | $43.83 | $43.20 | $43.55 | $43.55 | 91,413 |
2022-10-17 | $43.29 | $43.56 | $43.29 | $43.35 | $43.35 | 51,013 |
2022-10-14 | $43.30 | $43.30 | $42.41 | $42.44 | $42.44 | 53,150 |
2022-10-13 | $41.66 | $43.25 | $41.64 | $43.12 | $43.12 | 70,054 |
2022-10-12 | $42.32 | $42.51 | $42.30 | $42.35 | $42.35 | 33,091 |
2022-10-11 | $42.82 | $43.24 | $42.50 | $42.54 | $42.54 | 81,778 |
2022-10-10 | $43.14 | $43.18 | $42.79 | $43.05 | $43.05 | 133,963 |
2022-10-07 | $43.55 | $43.61 | $43.01 | $43.20 | $43.20 | 71,113 |
2022-10-06 | $44.06 | $44.06 | $43.71 | $43.76 | $43.76 | 46,261 |
2022-10-05 | $44.24 | $44.63 | $43.93 | $44.35 | $44.35 | 62,043 |
2022-10-04 | $44.54 | $45.05 | $44.54 | $45.03 | $45.03 | 71,217 |
2022-10-03 | $43.19 | $43.75 | $43.18 | $43.58 | $43.58 | 77,307 |
2022-09-30 | $42.83 | $43.26 | $42.74 | $42.82 | $42.82 | 65,132 |
2022-09-29 | $42.81 | $42.94 | $42.40 | $42.86 | $42.86 | 252,210 |
2022-09-28 | $42.50 | $43.46 | $42.39 | $43.36 | $43.36 | 234,366 |
2022-09-27 | $43.09 | $43.23 | $42.37 | $42.55 | $42.55 | 171,413 |
2022-09-26 | $43.26 | $43.47 | $42.74 | $42.98 | $42.98 | 190,293 |
2022-09-23 | $44.23 | $44.26 | $43.53 | $43.79 | $43.79 | 65,819 |
2022-09-22 | $45.56 | $45.58 | $45.16 | $45.29 | $45.29 | 86,676 |
2022-09-21 | $45.79 | $46.13 | $45.30 | $45.34 | $45.34 | 60,545 |
2022-09-20 | $45.94 | $46.03 | $45.60 | $45.84 | $45.84 | 62,693 |
2022-09-19 | $46.23 | $46.88 | $46.22 | $46.80 | $46.54 | 83,701 |
2022-09-16 | $46.55 | $46.82 | $46.49 | $46.71 | $46.45 | 97,236 |
2022-09-15 | $46.83 | $47.05 | $46.66 | $46.70 | $46.44 | 70,958 |
2022-09-14 | $47.15 | $47.32 | $46.97 | $47.21 | $46.95 | 91,398 |
2022-09-13 | $47.72 | $47.93 | $47.00 | $47.00 | $46.74 | 84,967 |
2022-09-12 | $48.52 | $48.71 | $48.49 | $48.52 | $48.52 | 69,686 |
2022-09-09 | $47.78 | $48.08 | $47.78 | $48.05 | $48.05 | 54,479 |
2022-09-08 | $46.59 | $47.05 | $46.56 | $46.96 | $46.96 | 47,686 |
2022-09-07 | $46.40 | $47.05 | $46.40 | $47.00 | $47.00 | 95,450 |
2022-09-06 | $47.14 | $47.14 | $46.76 | $46.81 | $46.81 | 42,481 |
2022-09-02 | $47.63 | $47.87 | $46.97 | $47.06 | $47.06 | 42,986 |
2022-09-01 | $47.49 | $47.49 | $47.05 | $47.45 | $47.45 | 46,401 |
2022-08-31 | $48.29 | $48.44 | $48.04 | $48.05 | $48.05 | 76,030 |
2022-08-30 | $48.95 | $48.99 | $48.30 | $48.36 | $48.36 | 69,558 |
2022-08-29 | $48.55 | $48.80 | $48.48 | $48.61 | $48.61 | 105,728 |
2022-08-26 | $49.86 | $49.89 | $48.71 | $48.75 | $48.75 | 48,202 |
2022-08-25 | $49.50 | $49.88 | $49.46 | $49.87 | $49.87 | 39,866 |
2022-08-24 | $49.28 | $49.56 | $49.21 | $49.38 | $49.38 | 55,788 |
2022-08-23 | $49.29 | $49.76 | $49.24 | $49.44 | $49.44 | 106,866 |
2022-08-22 | $49.51 | $49.51 | $49.19 | $49.29 | $49.29 | 105,573 |
2022-08-19 | $50.06 | $50.07 | $49.76 | $49.89 | $49.89 | 69,258 |
2022-08-18 | $50.73 | $50.73 | $50.40 | $50.50 | $50.50 | 122,314 |
2022-08-17 | $50.64 | $50.94 | $50.51 | $50.72 | $50.72 | 48,997 |
2022-08-16 | $50.82 | $51.21 | $50.82 | $51.14 | $51.14 | 35,815 |
2022-08-15 | $51.10 | $51.24 | $51.04 | $51.17 | $51.17 | 73,464 |
2022-08-12 | $51.26 | $51.46 | $51.11 | $51.46 | $51.46 | 46,125 |
2022-08-11 | $51.47 | $51.54 | $51.10 | $51.17 | $51.17 | 47,947 |
2022-08-10 | $51.13 | $51.33 | $51.00 | $51.21 | $51.21 | 50,809 |
2022-08-09 | $50.18 | $50.27 | $50.01 | $50.06 | $50.06 | 78,009 |
2022-08-08 | $50.43 | $50.62 | $50.22 | $50.28 | $50.28 | 94,430 |
2022-08-05 | $49.76 | $50.05 | $49.76 | $49.98 | $49.98 | 52,266 |
2022-08-04 | $50.19 | $50.43 | $50.17 | $50.39 | $50.39 | 29,481 |
2022-08-03 | $50.14 | $50.29 | $49.84 | $50.24 | $50.24 | 39,896 |
2022-08-02 | $50.44 | $50.52 | $50.09 | $50.10 | $50.10 | 125,726 |
2022-08-01 | $50.79 | $51.07 | $50.68 | $50.83 | $50.83 | 47,938 |
2022-07-29 | $50.20 | $50.80 | $50.09 | $50.73 | $50.73 | 50,561 |
2022-07-28 | $49.97 | $50.26 | $49.69 | $50.21 | $50.21 | 79,206 |
2022-07-27 | $49.38 | $50.00 | $49.25 | $49.92 | $49.92 | 81,742 |
2022-07-26 | $49.25 | $49.30 | $49.00 | $49.07 | $49.07 | 69,429 |
2022-07-25 | $49.53 | $49.63 | $49.42 | $49.50 | $49.50 | 208,142 |
2022-07-22 | $49.41 | $49.66 | $49.06 | $49.22 | $49.22 | 76,564 |
2022-07-21 | $48.77 | $49.32 | $48.76 | $49.28 | $49.28 | 51,641 |
2022-07-20 | $49.01 | $49.08 | $48.67 | $48.82 | $48.82 | 171,956 |
2022-07-19 | $48.82 | $49.02 | $48.77 | $48.93 | $48.93 | 75,151 |
2022-07-18 | $48.46 | $48.56 | $48.03 | $48.16 | $48.16 | 48,735 |
2022-07-15 | $47.61 | $47.89 | $47.46 | $47.85 | $47.85 | 53,421 |
2022-07-14 | $47.09 | $47.44 | $46.79 | $47.31 | $47.31 | 187,760 |
2022-07-13 | $47.61 | $48.28 | $47.60 | $48.04 | $48.04 | 86,864 |
2022-07-12 | $48.08 | $48.47 | $48.08 | $48.25 | $48.25 | 46,241 |
2022-07-11 | $48.26 | $48.31 | $48.02 | $48.09 | $48.09 | 56,099 |
2022-07-08 | $48.61 | $48.95 | $48.50 | $48.83 | $48.83 | 47,293 |
2022-07-07 | $48.40 | $48.65 | $48.39 | $48.65 | $48.65 | 58,175 |
2022-07-06 | $47.96 | $48.08 | $47.71 | $47.99 | $47.99 | 141,211 |
2022-07-05 | $47.64 | $48.11 | $47.53 | $48.07 | $48.07 | 155,425 |
2022-07-01 | $48.27 | $48.87 | $48.14 | $48.87 | $48.87 | 88,405 |
2022-06-30 | $48.20 | $48.86 | $48.15 | $48.81 | $48.81 | 189,199 |
2022-06-29 | $48.99 | $49.16 | $48.87 | $48.93 | $48.93 | 133,626 |
2022-06-28 | $49.87 | $49.98 | $49.25 | $49.27 | $49.27 | 116,935 |
2022-06-27 | $49.42 | $49.63 | $49.31 | $49.39 | $49.39 | 94,616 |
2022-06-24 | $48.85 | $49.49 | $48.85 | $49.49 | $49.49 | 105,113 |
2022-06-23 | $48.40 | $48.52 | $48.04 | $48.25 | $48.25 | 365,020 |
2022-06-22 | $48.32 | $48.78 | $48.32 | $48.44 | $48.44 | 88,278 |
2022-06-21 | $48.84 | $48.95 | $48.72 | $48.72 | $48.72 | 107,877 |
2022-06-17 | $49.48 | $49.56 | $49.04 | $49.25 | $48.47 | 82,859 |
2022-06-16 | $49.36 | $49.82 | $49.13 | $49.52 | $48.73 | 149,889 |
2022-06-15 | $50.01 | $50.67 | $49.44 | $50.47 | $49.67 | 68,909 |
2022-06-14 | $50.03 | $50.08 | $49.22 | $49.62 | $48.83 | 104,999 |
2022-06-13 | $50.44 | $50.63 | $49.90 | $49.98 | $49.19 | 131,346 |
2022-06-10 | $51.75 | $51.75 | $51.42 | $51.53 | $50.71 | 189,129 |
2022-06-09 | $53.27 | $53.36 | $52.56 | $52.58 | $51.74 | 39,728 |
2022-06-08 | $53.61 | $53.79 | $53.44 | $53.50 | $52.64 | 58,880 |
2022-06-07 | $53.46 | $54.15 | $53.46 | $54.09 | $53.23 | 386,972 |
2022-06-06 | $54.27 | $54.29 | $53.82 | $53.91 | $53.05 | 28,009 |
2022-06-03 | $53.80 | $53.89 | $53.63 | $53.72 | $52.87 | 59,036 |
2022-06-02 | $53.86 | $54.55 | $53.75 | $54.55 | $53.68 | 98,209 |
2022-06-01 | $54.41 | $54.41 | $53.46 | $53.63 | $52.78 | 37,619 |
2022-05-31 | $54.26 | $54.46 | $54.09 | $54.17 | $53.31 | 73,515 |
2022-05-27 | $54.34 | $54.54 | $54.32 | $54.51 | $53.64 | 47,709 |
2022-05-26 | $53.73 | $54.21 | $53.73 | $54.10 | $53.24 | 104,514 |
2022-05-25 | $53.35 | $53.92 | $53.35 | $53.79 | $52.94 | 56,099 |
2022-05-24 | $53.63 | $53.78 | $53.33 | $53.69 | $52.84 | 150,088 |
2022-05-23 | $53.52 | $53.95 | $53.51 | $53.81 | $52.95 | 58,546 |
2022-05-20 | $53.29 | $53.30 | $52.59 | $53.07 | $52.23 | 57,670 |
2022-05-19 | $52.38 | $53.06 | $52.35 | $52.81 | $51.97 | 115,984 |
2022-05-18 | $53.01 | $53.03 | $52.25 | $52.36 | $51.53 | 95,547 |
2022-05-17 | $53.24 | $53.35 | $52.97 | $53.34 | $52.49 | 74,178 |
2022-05-16 | $52.30 | $52.70 | $52.16 | $52.51 | $51.68 | 87,481 |
2022-05-13 | $51.97 | $52.50 | $51.95 | $52.49 | $51.66 | 101,118 |
2022-05-12 | $51.30 | $51.69 | $50.92 | $51.27 | $50.46 | 90,021 |
2022-05-11 | $51.86 | $52.34 | $51.44 | $51.47 | $50.65 | 143,478 |
2022-05-10 | $52.11 | $52.18 | $51.38 | $51.63 | $50.81 | 78,104 |
2022-05-09 | $51.82 | $51.95 | $51.36 | $51.48 | $50.66 | 112,284 |
2022-05-06 | $52.70 | $52.83 | $52.34 | $52.61 | $51.77 | 72,933 |
2022-05-05 | $53.85 | $53.86 | $52.64 | $53.02 | $52.18 | 115,985 |
2022-05-04 | $53.62 | $54.49 | $53.10 | $54.40 | $53.54 | 111,205 |
2022-05-03 | $53.60 | $53.78 | $53.47 | $53.67 | $52.82 | 71,208 |
2022-05-02 | $53.33 | $53.54 | $52.83 | $53.27 | $52.42 | 140,171 |
2022-04-29 | $54.12 | $54.36 | $53.41 | $53.48 | $52.63 | 117,273 |
2022-04-28 | $53.63 | $54.01 | $53.30 | $53.95 | $53.09 | 94,559 |
2022-04-27 | $53.29 | $53.59 | $53.17 | $53.30 | $52.45 | 82,256 |
2022-04-26 | $54.00 | $54.00 | $53.14 | $53.16 | $52.32 | 106,532 |
2022-04-25 | $53.96 | $54.33 | $53.75 | $54.30 | $53.44 | 81,166 |
2022-04-22 | $55.28 | $55.28 | $54.51 | $54.56 | $53.69 | 70,539 |
2022-04-21 | $56.29 | $56.35 | $55.35 | $55.52 | $54.64 | 135,860 |
2022-04-20 | $55.94 | $56.06 | $55.82 | $55.98 | $55.09 | 69,750 |
2022-04-19 | $55.15 | $55.56 | $55.12 | $55.55 | $54.67 | 46,127 |
2022-04-18 | $55.46 | $55.60 | $55.23 | $55.38 | $54.50 | 237,806 |
2022-04-14 | $56.02 | $56.07 | $55.73 | $55.80 | $54.91 | 84,463 |
2022-04-13 | $55.40 | $55.95 | $55.40 | $55.90 | $55.01 | 37,488 |
2022-04-12 | $55.86 | $55.86 | $55.30 | $55.41 | $54.53 | 56,986 |
2022-04-11 | $56.07 | $56.11 | $55.66 | $55.71 | $54.82 | 37,950 |
2022-04-08 | $55.96 | $56.31 | $55.92 | $56.19 | $55.30 | 58,066 |
2022-04-07 | $56.15 | $56.40 | $55.83 | $56.18 | $55.29 | 56,999 |
2022-04-06 | $56.09 | $56.41 | $55.89 | $56.16 | $55.27 | 71,494 |
2022-04-05 | $57.01 | $57.12 | $56.53 | $56.71 | $55.81 | 44,041 |
2022-04-04 | $56.95 | $57.22 | $56.95 | $57.14 | $56.23 | 124,457 |
2022-04-01 | $56.78 | $56.94 | $56.64 | $56.92 | $56.02 | 47,425 |
2022-03-31 | $56.94 | $57.14 | $56.49 | $56.50 | $55.60 | 90,101 |
2022-03-30 | $57.33 | $57.51 | $57.17 | $57.27 | $56.36 | 112,759 |
2022-03-29 | $57.68 | $57.77 | $57.15 | $57.55 | $56.64 | 44,396 |
2022-03-28 | $56.54 | $56.71 | $56.35 | $56.67 | $55.77 | 83,458 |
2022-03-25 | $56.70 | $56.95 | $56.59 | $56.88 | $55.98 | 44,451 |
2022-03-24 | $56.43 | $56.69 | $56.36 | $56.64 | $55.74 | 68,403 |
2022-03-23 | $56.35 | $56.50 | $56.22 | $56.24 | $55.35 | 59,312 |
2022-03-22 | $56.82 | $56.98 | $56.69 | $56.96 | $56.05 | 74,455 |
2022-03-21 | $56.97 | $57.03 | $56.63 | $56.77 | $55.67 | 48,339 |
2022-03-18 | $56.28 | $57.08 | $56.28 | $57.02 | $55.92 | 30,560 |
2022-03-17 | $56.06 | $56.73 | $56.06 | $56.53 | $55.44 | 34,547 |
2022-03-16 | $55.68 | $56.31 | $55.13 | $56.28 | $55.19 | 324,899 |
2022-03-15 | $54.61 | $54.91 | $54.50 | $54.82 | $53.76 | 179,503 |
2022-03-14 | $54.79 | $55.05 | $54.38 | $54.54 | $53.48 | 52,503 |
2022-03-11 | $55.10 | $55.10 | $54.20 | $54.26 | $53.21 | 48,963 |
2022-03-10 | $54.49 | $54.87 | $54.47 | $54.64 | $53.58 | 90,204 |
2022-03-09 | $54.72 | $55.31 | $54.41 | $55.01 | $53.95 | 152,609 |
2022-03-08 | $53.71 | $54.36 | $53.21 | $53.48 | $52.44 | 158,688 |
2022-03-07 | $54.76 | $54.84 | $53.55 | $53.83 | $52.79 | 87,031 |
2022-03-04 | $54.85 | $55.04 | $54.49 | $54.96 | $53.90 | 282,218 |
2022-03-03 | $56.36 | $56.41 | $55.67 | $55.87 | $54.79 | 84,949 |
2022-03-02 | $56.24 | $56.60 | $56.12 | $56.55 | $55.46 | 140,139 |
2022-03-01 | $56.63 | $56.79 | $55.63 | $55.98 | $54.90 | 189,750 |
2022-02-28 | $56.70 | $57.32 | $56.49 | $56.80 | $55.70 | 181,927 |
2022-02-25 | $56.69 | $57.42 | $56.52 | $57.37 | $56.26 | 52,943 |
2022-02-24 | $55.36 | $56.23 | $55.18 | $56.14 | $55.05 | 299,048 |
2022-02-23 | $57.90 | $57.90 | $57.03 | $57.11 | $56.00 | 26,744 |
2022-02-22 | $57.62 | $57.90 | $57.28 | $57.61 | $56.49 | 72,610 |
2022-02-18 | $58.13 | $58.22 | $57.77 | $57.94 | $56.82 | 36,699 |
2022-02-17 | $58.41 | $58.41 | $58.02 | $58.13 | $57.00 | 62,992 |
2022-02-16 | $58.30 | $58.84 | $58.30 | $58.70 | $57.56 | 55,332 |
2022-02-15 | $58.25 | $58.53 | $58.19 | $58.49 | $57.36 | 146,348 |
2022-02-14 | $57.87 | $57.92 | $57.40 | $57.79 | $56.67 | 22,347 |
2022-02-11 | $58.47 | $58.68 | $57.72 | $57.74 | $56.62 | 105,709 |
2022-02-10 | $58.38 | $59.18 | $58.33 | $58.39 | $57.26 | 44,936 |
2022-02-09 | $58.99 | $59.11 | $58.96 | $59.08 | $57.94 | 36,565 |
2022-02-08 | $58.10 | $58.47 | $58.09 | $58.38 | $57.25 | 68,559 |
2022-02-07 | $58.04 | $58.31 | $58.00 | $58.14 | $57.01 | 32,439 |
2022-02-04 | $57.81 | $58.17 | $57.64 | $57.96 | $56.84 | 40,167 |
2022-02-03 | $58.11 | $58.30 | $57.80 | $57.80 | $56.68 | 69,059 |
2022-02-02 | $58.38 | $58.46 | $58.23 | $58.38 | $57.25 | 97,917 |
2022-02-01 | $57.63 | $57.84 | $57.43 | $57.81 | $56.69 | 75,693 |
2022-01-31 | $56.84 | $57.58 | $56.84 | $57.58 | $56.47 | 105,662 |
2022-01-28 | $56.44 | $56.89 | $56.21 | $56.87 | $55.77 | 93,778 |
2022-01-27 | $56.85 | $57.07 | $56.42 | $56.54 | $55.45 | 46,036 |
2022-01-26 | $57.73 | $57.83 | $56.62 | $56.91 | $55.81 | 147,886 |
2022-01-25 | $56.94 | $57.66 | $56.66 | $57.34 | $56.23 | 70,242 |
2022-01-24 | $57.08 | $57.51 | $56.15 | $57.45 | $56.34 | 205,943 |
2022-01-21 | $58.48 | $58.48 | $57.88 | $57.91 | $56.79 | 54,548 |
2022-01-20 | $59.05 | $59.31 | $58.46 | $58.46 | $57.33 | 65,974 |
2022-01-19 | $59.21 | $59.30 | $58.94 | $58.95 | $57.81 | 53,460 |
2022-01-18 | $58.85 | $58.98 | $58.69 | $58.77 | $57.63 | 38,546 |
2022-01-14 | $59.51 | $59.64 | $59.29 | $59.59 | $58.44 | 54,587 |
2022-01-13 | $60.20 | $60.20 | $59.62 | $59.69 | $58.53 | 69,636 |
2022-01-12 | $59.81 | $60.04 | $59.81 | $60.03 | $58.87 | 25,525 |
2022-01-11 | $59.00 | $59.51 | $58.91 | $59.46 | $58.31 | 84,327 |
2022-01-10 | $58.72 | $58.85 | $58.35 | $58.79 | $57.65 | 50,179 |
2022-01-07 | $58.97 | $59.25 | $58.80 | $59.21 | $58.06 | 50,448 |
2022-01-06 | $59.04 | $59.17 | $58.83 | $58.91 | $57.77 | 61,279 |
2022-01-05 | $59.83 | $59.92 | $59.19 | $59.23 | $58.08 | 38,640 |
2022-01-04 | $59.66 | $59.80 | $59.50 | $59.66 | $58.51 | 44,674 |
2022-01-03 | $59.32 | $59.40 | $59.11 | $59.40 | $58.25 | 36,787 |
2021-12-31 | $59.17 | $59.42 | $59.09 | $59.17 | $58.02 | 115,282 |
2021-12-30 | $59.37 | $59.46 | $59.15 | $59.22 | $58.07 | 43,495 |
2021-12-29 | $59.41 | $59.61 | $59.39 | $59.49 | $58.25 | 128,245 |
2021-12-28 | $59.42 | $59.64 | $59.42 | $59.46 | $58.22 | 43,931 |
2021-12-27 | $59.06 | $59.44 | $59.06 | $59.42 | $58.18 | 63,321 |
2021-12-23 | $58.90 | $59.30 | $58.90 | $59.19 | $57.95 | 73,361 |
2021-12-22 | $58.42 | $59.02 | $58.42 | $58.99 | $57.76 | 42,261 |
2021-12-21 | $58.35 | $58.61 | $58.28 | $58.51 | $57.29 | 87,607 |
2021-12-20 | $59.36 | $59.57 | $59.24 | $59.56 | $56.83 | 38,009 |
2021-12-17 | $60.02 | $60.10 | $59.68 | $59.77 | $57.03 | 33,579 |
2021-12-16 | $60.33 | $60.36 | $60.04 | $60.14 | $57.38 | 27,697 |
2021-12-15 | $59.69 | $60.25 | $59.52 | $60.19 | $57.43 | 85,393 |
2021-12-14 | $59.60 | $59.81 | $59.36 | $59.55 | $56.82 | 39,076 |
2021-12-13 | $59.98 | $60.01 | $59.70 | $59.72 | $56.98 | 37,347 |
2021-12-10 | $60.27 | $60.35 | $60.08 | $60.26 | $57.50 | 60,823 |
2021-12-09 | $60.18 | $60.21 | $60.03 | $60.10 | $57.35 | 37,368 |
2021-12-08 | $60.33 | $60.49 | $60.25 | $60.43 | $57.66 | 61,300 |
2021-12-07 | $60.03 | $60.48 | $60.03 | $60.44 | $57.67 | 71,429 |
2021-12-06 | $59.16 | $59.50 | $59.06 | $59.41 | $56.69 | 75,247 |
2021-12-03 | $58.84 | $58.88 | $58.49 | $58.80 | $56.10 | 74,380 |
2021-12-02 | $58.61 | $59.06 | $58.54 | $58.85 | $56.15 | 51,534 |
2021-12-01 | $59.07 | $59.28 | $58.11 | $58.11 | $55.45 | 62,122 |
2021-11-30 | $58.64 | $58.86 | $57.82 | $58.47 | $55.79 | 53,239 |
2021-11-29 | $59.13 | $59.20 | $58.84 | $59.02 | $56.31 | 112,044 |
2021-11-26 | $59.10 | $59.20 | $58.58 | $58.76 | $56.07 | 26,445 |
2021-11-24 | $59.82 | $60.14 | $59.82 | $60.14 | $57.38 | 35,780 |
2021-11-23 | $60.31 | $60.46 | $60.12 | $60.39 | $57.62 | 32,853 |
2021-11-22 | $60.49 | $60.70 | $60.25 | $60.25 | $57.49 | 65,453 |
2021-11-19 | $60.44 | $60.59 | $60.35 | $60.38 | $57.61 | 57,253 |
2021-11-18 | $60.48 | $60.67 | $60.33 | $60.67 | $57.89 | 30,459 |
2021-11-17 | $60.51 | $60.61 | $60.48 | $60.60 | $57.82 | 40,241 |
2021-11-16 | $60.88 | $60.93 | $60.76 | $60.76 | $57.98 | 41,931 |
2021-11-15 | $61.24 | $61.24 | $61.00 | $61.03 | $58.23 | 97,517 |
2021-11-12 | $61.07 | $61.26 | $61.01 | $61.25 | $58.44 | 26,859 |
2021-11-11 | $60.92 | $60.99 | $60.83 | $60.87 | $58.08 | 33,403 |
2021-11-10 | $61.22 | $61.30 | $60.65 | $60.71 | $57.93 | 55,271 |
2021-11-09 | $61.53 | $61.53 | $61.22 | $61.37 | $58.56 | 41,935 |
2021-11-08 | $61.57 | $61.64 | $61.51 | $61.59 | $58.77 | 40,873 |
2021-11-05 | $61.46 | $61.57 | $61.37 | $61.57 | $58.75 | 117,061 |
2021-11-04 | $61.44 | $61.56 | $61.33 | $61.56 | $58.74 | 50,666 |
2021-11-03 | $61.16 | $61.71 | $61.13 | $61.60 | $58.78 | 38,540 |
2021-11-02 | $61.32 | $61.41 | $61.29 | $61.29 | $58.48 | 23,846 |
2021-11-01 | $61.31 | $61.54 | $61.28 | $61.54 | $58.72 | 16,152 |
2021-10-29 | $61.00 | $61.08 | $60.86 | $61.08 | $58.28 | 29,630 |
2021-10-28 | $61.26 | $61.61 | $61.26 | $61.52 | $58.70 | 23,990 |
2021-10-27 | $61.36 | $61.54 | $61.17 | $61.19 | $58.39 | 48,477 |
2021-10-26 | $61.76 | $61.79 | $61.48 | $61.52 | $58.70 | 36,222 |
2021-10-25 | $61.45 | $61.62 | $61.37 | $61.41 | $58.60 | 94,819 |
2021-10-22 | $61.37 | $61.58 | $61.25 | $61.45 | $58.63 | 44,381 |
2021-10-21 | $61.16 | $61.34 | $61.11 | $61.22 | $58.41 | 40,512 |
2021-10-20 | $61.42 | $61.67 | $61.42 | $61.62 | $58.80 | 32,160 |
2021-10-19 | $61.37 | $61.61 | $61.37 | $61.54 | $58.72 | 23,930 |
2021-10-18 | $60.83 | $61.08 | $60.77 | $61.06 | $58.26 | 21,579 |
2021-10-15 | $61.20 | $61.40 | $61.20 | $61.33 | $58.52 | 23,509 |
2021-10-14 | $60.97 | $61.03 | $60.91 | $61.02 | $58.22 | 15,464 |
2021-10-13 | $60.29 | $60.55 | $60.13 | $60.53 | $57.76 | 17,222 |
2021-10-12 | $59.91 | $60.12 | $59.81 | $59.90 | $57.15 | 15,694 |
2021-10-11 | $60.21 | $60.36 | $59.88 | $59.88 | $57.14 | 16,665 |
2021-10-08 | $60.29 | $60.31 | $60.08 | $60.12 | $57.36 | 37,155 |
2021-10-07 | $60.26 | $60.55 | $60.24 | $60.35 | $57.58 | 33,432 |
2021-10-06 | $59.42 | $60.02 | $59.30 | $60.00 | $57.25 | 32,878 |
2021-10-05 | $60.12 | $60.55 | $60.09 | $60.32 | $57.56 | 51,546 |
2021-10-04 | $60.29 | $60.35 | $59.69 | $59.97 | $57.22 | 46,266 |
2021-10-01 | $60.37 | $60.54 | $60.01 | $60.42 | $57.65 | 21,921 |
2021-09-30 | $60.54 | $60.69 | $60.19 | $60.31 | $57.55 | 30,100 |
2021-09-29 | $60.74 | $60.77 | $60.38 | $60.40 | $57.63 | 60,413 |
2021-09-28 | $60.86 | $60.88 | $60.46 | $60.61 | $57.83 | 181,671 |
2021-09-27 | $61.67 | $61.88 | $61.67 | $61.79 | $58.96 | 39,569 |
2021-09-24 | $61.77 | $61.94 | $61.70 | $61.83 | $59.00 | 37,427 |
2021-09-23 | $62.28 | $62.59 | $62.28 | $62.49 | $59.63 | 41,796 |
2021-09-22 | $61.90 | $62.29 | $61.73 | $61.84 | $59.01 | 228,306 |
2021-09-21 | $61.88 | $61.98 | $61.66 | $61.73 | $58.90 | 47,810 |
2021-09-20 | $61.48 | $61.88 | $61.35 | $61.81 | $58.43 | 97,676 |
2021-09-17 | $63.21 | $63.21 | $62.68 | $62.82 | $59.39 | 37,684 |
2021-09-16 | $63.44 | $63.67 | $63.33 | $63.62 | $60.15 | 51,644 |
2021-09-15 | $63.53 | $63.78 | $63.43 | $63.76 | $60.28 | 67,505 |
2021-09-14 | $64.01 | $64.01 | $63.51 | $63.57 | $60.10 | 52,637 |
2021-09-13 | $63.87 | $63.93 | $63.66 | $63.85 | $60.36 | 27,571 |
2021-09-10 | $63.86 | $63.86 | $63.30 | $63.33 | $59.87 | 39,072 |
2021-09-09 | $63.47 | $63.65 | $63.38 | $63.47 | $60.00 | 20,228 |
2021-09-08 | $63.60 | $63.61 | $63.34 | $63.40 | $59.94 | 233,624 |
2021-09-07 | $63.75 | $63.92 | $63.73 | $63.80 | $60.32 | 16,179 |
2021-09-03 | $63.74 | $64.04 | $63.65 | $64.02 | $60.52 | 45,532 |
2021-09-02 | $63.45 | $63.59 | $63.38 | $63.50 | $60.03 | 11,281 |
2021-09-01 | $63.16 | $63.41 | $63.16 | $63.25 | $59.80 | 30,727 |
2021-08-31 | $62.77 | $62.79 | $62.63 | $62.67 | $59.25 | 18,296 |
2021-08-30 | $62.58 | $62.73 | $62.57 | $62.69 | $59.27 | 16,860 |
2021-08-27 | $62.04 | $62.61 | $62.04 | $62.61 | $59.19 | 35,606 |
2021-08-26 | $62.18 | $62.33 | $61.99 | $62.07 | $58.68 | 25,121 |
2021-08-25 | $62.22 | $62.44 | $62.20 | $62.39 | $58.98 | 17,774 |
2021-08-24 | $62.21 | $62.50 | $62.21 | $62.43 | $59.02 | 18,424 |
2021-08-23 | $62.04 | $62.34 | $62.04 | $62.23 | $58.83 | 22,986 |
2021-08-20 | $61.33 | $61.81 | $61.33 | $61.77 | $58.40 | 22,094 |
2021-08-19 | $61.24 | $61.62 | $61.24 | $61.51 | $58.15 | 24,435 |
2021-08-18 | $62.27 | $62.44 | $62.07 | $62.07 | $58.68 | 22,092 |
2021-08-17 | $62.18 | $62.36 | $61.96 | $62.22 | $58.82 | 35,103 |
2021-08-16 | $62.71 | $62.91 | $62.62 | $62.91 | $59.47 | 30,593 |
2021-08-13 | $62.99 | $63.13 | $62.98 | $63.12 | $59.67 | 15,288 |
2021-08-12 | $62.80 | $62.88 | $62.71 | $62.84 | $59.41 | 43,426 |
2021-08-11 | $62.87 | $62.99 | $62.85 | $62.96 | $59.52 | 81,145 |
2021-08-10 | $62.52 | $62.65 | $62.48 | $62.65 | $59.23 | 78,991 |
2021-08-09 | $62.74 | $62.81 | $62.66 | $62.69 | $59.27 | 12,865 |
2021-08-06 | $62.90 | $62.90 | $62.68 | $62.78 | $59.35 | 73,705 |
2021-08-05 | $63.07 | $63.16 | $63.06 | $63.08 | $59.63 | 25,247 |
2021-08-04 | $63.11 | $63.20 | $62.88 | $62.89 | $59.46 | 19,519 |
2021-08-03 | $62.91 | $63.10 | $62.76 | $63.07 | $59.63 | 24,958 |
2021-08-02 | $62.90 | $62.98 | $62.54 | $62.59 | $59.17 | 64,901 |
2021-07-30 | $62.62 | $62.62 | $62.27 | $62.34 | $58.93 | 65,672 |
2021-07-29 | $62.90 | $63.04 | $62.86 | $62.88 | $59.45 | 20,851 |
2021-07-28 | $62.50 | $62.80 | $62.44 | $62.67 | $59.25 | 67,576 |
2021-07-27 | $62.42 | $62.46 | $62.16 | $62.43 | $59.02 | 64,592 |
2021-07-26 | $62.58 | $62.71 | $62.56 | $62.66 | $59.24 | 32,549 |
2021-07-23 | $62.64 | $62.75 | $62.55 | $62.70 | $59.27 | 33,338 |
2021-07-22 | $62.55 | $62.55 | $62.25 | $62.37 | $58.96 | 31,026 |
2021-07-21 | $61.79 | $62.29 | $61.79 | $62.23 | $58.83 | 36,610 |
2021-07-20 | $61.06 | $61.70 | $61.05 | $61.56 | $58.20 | 29,526 |
2021-07-19 | $61.35 | $61.35 | $60.81 | $61.13 | $57.79 | 37,721 |
2021-07-16 | $62.60 | $62.60 | $62.08 | $62.13 | $58.74 | 35,541 |
2021-07-15 | $62.60 | $62.64 | $62.34 | $62.54 | $59.12 | 26,819 |
2021-07-14 | $63.12 | $63.15 | $63.00 | $63.05 | $59.61 | 31,041 |
2021-07-13 | $62.98 | $63.00 | $62.75 | $62.82 | $59.39 | 21,440 |
2021-07-12 | $62.75 | $63.00 | $62.75 | $62.97 | $59.53 | 25,047 |
2021-07-09 | $62.45 | $62.79 | $62.39 | $62.79 | $59.36 | 131,695 |
2021-07-08 | $61.63 | $61.88 | $61.54 | $61.82 | $58.44 | 32,593 |
2021-07-07 | $62.59 | $62.74 | $62.42 | $62.66 | $59.24 | 35,867 |
2021-07-06 | $62.58 | $62.58 | $62.17 | $62.42 | $59.01 | 36,016 |
2021-07-02 | $62.53 | $62.78 | $62.44 | $62.75 | $59.32 | 24,219 |
2021-07-01 | $62.32 | $62.47 | $62.18 | $62.47 | $59.06 | 85,774 |
2021-06-30 | $62.38 | $62.57 | $62.23 | $62.45 | $59.04 | 112,485 |
2021-06-29 | $62.89 | $62.90 | $62.76 | $62.89 | $59.45 | 34,602 |
2021-06-28 | $63.06 | $63.06 | $62.87 | $62.95 | $59.51 | 55,835 |
2021-06-25 | $63.19 | $63.20 | $63.02 | $63.20 | $59.75 | 21,000 |
2021-06-24 | $62.88 | $63.08 | $62.86 | $63.08 | $59.63 | 28,679 |
2021-06-23 | $62.76 | $62.82 | $62.46 | $62.58 | $59.16 | 29,006 |
2021-06-22 | $62.62 | $63.02 | $62.54 | $62.89 | $59.45 | 44,619 |
2021-06-21 | $62.82 | $63.41 | $62.73 | $63.38 | $59.33 | 25,880 |
2021-06-18 | $62.66 | $62.71 | $62.50 | $62.50 | $58.51 | 18,803 |
2021-06-17 | $63.70 | $63.79 | $63.40 | $63.72 | $59.65 | 19,255 |
2021-06-16 | $64.68 | $64.72 | $64.03 | $64.14 | $60.05 | 34,420 |
2021-06-15 | $64.51 | $64.55 | $64.38 | $64.46 | $60.34 | 26,682 |
2021-06-14 | $64.39 | $64.56 | $64.37 | $64.56 | $60.44 | 17,568 |
2021-06-11 | $64.44 | $64.51 | $64.30 | $64.51 | $60.39 | 21,885 |
2021-06-10 | $64.20 | $64.43 | $64.19 | $64.35 | $60.24 | 27,654 |
2021-06-09 | $64.27 | $64.27 | $64.07 | $64.11 | $60.02 | 25,368 |
2021-06-08 | $64.44 | $64.44 | $64.29 | $64.29 | $60.19 | 37,324 |
2021-06-07 | $64.31 | $64.36 | $64.19 | $64.33 | $60.22 | 30,888 |
2021-06-04 | $63.88 | $64.11 | $63.83 | $64.05 | $59.96 | 38,377 |
2021-06-03 | $63.43 | $63.49 | $63.31 | $63.38 | $59.33 | 40,982 |
2021-06-02 | $63.68 | $63.88 | $63.68 | $63.84 | $59.76 | 26,228 |
2021-06-01 | $63.85 | $63.87 | $63.60 | $63.61 | $59.55 | 23,720 |
2021-05-28 | $63.53 | $63.65 | $63.47 | $63.47 | $59.42 | 37,787 |
2021-05-27 | $63.42 | $63.51 | $63.33 | $63.51 | $59.46 | 15,071 |
2021-05-26 | $63.38 | $63.52 | $63.30 | $63.34 | $59.30 | 66,055 |
2021-05-25 | $63.53 | $63.59 | $63.33 | $63.38 | $59.33 | 21,201 |
2021-05-24 | $63.29 | $63.55 | $63.29 | $63.50 | $59.45 | 22,504 |
2021-05-21 | $63.32 | $63.36 | $63.00 | $63.16 | $59.13 | 31,093 |
2021-05-20 | $62.92 | $63.37 | $62.92 | $63.27 | $59.23 | 31,138 |
2021-05-19 | $62.42 | $62.90 | $62.26 | $62.63 | $58.63 | 30,544 |
2021-05-18 | $63.31 | $63.38 | $63.08 | $63.08 | $59.06 | 16,670 |
2021-05-17 | $62.58 | $62.84 | $62.57 | $62.82 | $58.81 | 28,090 |
2021-05-14 | $62.62 | $63.03 | $62.61 | $63.01 | $58.99 | 26,167 |
2021-05-13 | $61.64 | $62.17 | $61.61 | $62.10 | $58.14 | 69,533 |
2021-05-12 | $62.35 | $62.51 | $61.57 | $61.72 | $57.78 | 62,331 |
2021-05-11 | $62.77 | $63.25 | $62.72 | $63.12 | $59.09 | 36,409 |
2021-05-10 | $64.15 | $64.25 | $63.68 | $63.68 | $59.61 | 35,453 |
2021-05-07 | $63.42 | $63.97 | $63.42 | $63.90 | $59.82 | 43,887 |
2021-05-06 | $62.71 | $63.22 | $62.59 | $63.18 | $59.15 | 33,896 |
2021-05-05 | $62.48 | $62.77 | $62.36 | $62.66 | $58.66 | 34,400 |
2021-05-04 | $62.16 | $62.18 | $61.68 | $62.03 | $58.07 | 47,078 |
2021-05-03 | $62.35 | $62.72 | $62.33 | $62.64 | $58.64 | 31,680 |
2021-04-30 | $62.44 | $62.54 | $61.91 | $62.05 | $58.09 | 39,072 |
2021-04-29 | $62.90 | $62.90 | $62.41 | $62.76 | $58.75 | 24,955 |
2021-04-28 | $62.51 | $62.85 | $62.51 | $62.74 | $58.73 | 112,479 |
2021-04-27 | $62.64 | $62.74 | $62.63 | $62.73 | $58.73 | 18,652 |
2021-04-26 | $62.98 | $63.02 | $62.88 | $62.94 | $58.92 | 55,805 |
2021-04-23 | $62.65 | $63.07 | $62.65 | $62.92 | $58.90 | 111,916 |
2021-04-22 | $62.66 | $62.70 | $62.27 | $62.36 | $58.38 | 57,451 |
2021-04-21 | $62.00 | $62.70 | $62.00 | $62.70 | $58.70 | 61,424 |
2021-04-20 | $62.46 | $62.48 | $62.02 | $62.17 | $58.20 | 41,516 |
2021-04-19 | $63.17 | $63.17 | $62.92 | $63.06 | $59.03 | 45,600 |
2021-04-16 | $62.88 | $63.08 | $62.81 | $63.08 | $59.05 | 22,312 |
2021-04-15 | $62.64 | $62.83 | $62.63 | $62.75 | $58.74 | 26,454 |
2021-04-14 | $62.20 | $62.41 | $62.18 | $62.22 | $58.25 | 22,518 |
2021-04-13 | $61.86 | $62.16 | $61.86 | $62.14 | $58.17 | 33,509 |
2021-04-12 | $61.92 | $61.93 | $61.72 | $61.86 | $57.91 | 37,752 |
2021-04-09 | $61.87 | $62.09 | $61.87 | $62.09 | $58.13 | 24,667 |
2021-04-08 | $62.00 | $62.11 | $61.92 | $62.01 | $58.05 | 82,947 |
2021-04-07 | $61.77 | $61.87 | $61.64 | $61.80 | $57.85 | 75,884 |
2021-04-06 | $61.46 | $61.66 | $61.44 | $61.55 | $57.62 | 50,195 |
2021-04-05 | $61.78 | $62.22 | $61.76 | $62.15 | $58.18 | 57,285 |
2021-04-01 | $61.13 | $61.60 | $61.07 | $61.56 | $57.63 | 50,077 |
2021-03-31 | $60.89 | $61.23 | $60.89 | $61.00 | $57.11 | 44,577 |
2021-03-30 | $61.08 | $61.19 | $60.92 | $61.12 | $57.22 | 32,412 |
2021-03-29 | $61.30 | $61.42 | $61.10 | $61.35 | $57.43 | 44,727 |
2021-03-26 | $61.09 | $61.70 | $61.09 | $61.70 | $57.76 | 55,187 |
2021-03-25 | $60.39 | $60.88 | $60.25 | $60.84 | $56.96 | 183,929 |
2021-03-24 | $60.40 | $60.69 | $60.27 | $60.28 | $56.43 | 190,259 |
2021-03-23 | $61.01 | $61.07 | $60.51 | $60.58 | $56.71 | 277,717 |
2021-03-22 | $61.46 | $61.83 | $61.43 | $61.53 | $57.45 | 127,126 |
2021-03-19 | $61.27 | $61.56 | $61.03 | $61.47 | $57.40 | 22,944 |
2021-03-18 | $61.33 | $61.73 | $61.14 | $61.14 | $57.09 | 47,204 |
2021-03-17 | $61.06 | $61.64 | $60.98 | $61.58 | $57.50 | 22,424 |
2021-03-16 | $61.37 | $61.41 | $61.26 | $61.35 | $57.28 | 29,079 |
2021-03-15 | $60.91 | $61.16 | $60.73 | $61.16 | $57.11 | 43,037 |
2021-03-12 | $60.46 | $60.94 | $60.46 | $60.94 | $56.90 | 50,803 |
2021-03-11 | $60.69 | $60.88 | $60.60 | $60.85 | $56.82 | 29,278 |
2021-03-10 | $60.24 | $60.40 | $60.03 | $60.34 | $56.34 | 28,748 |
2021-03-09 | $60.01 | $60.28 | $59.99 | $60.12 | $56.14 | 27,238 |
2021-03-08 | $59.15 | $59.60 | $59.15 | $59.25 | $55.32 | 40,502 |
2021-03-05 | $59.48 | $59.62 | $58.80 | $59.57 | $55.62 | 60,871 |
2021-03-04 | $59.64 | $59.93 | $58.80 | $59.07 | $55.15 | 61,619 |
2021-03-03 | $59.89 | $60.04 | $59.60 | $59.60 | $55.65 | 36,627 |
2021-03-02 | $59.91 | $60.09 | $59.73 | $59.94 | $55.97 | 41,443 |
2021-03-01 | $59.74 | $60.20 | $59.74 | $60.17 | $56.18 | 60,621 |
2021-02-26 | $59.55 | $59.55 | $58.97 | $58.97 | $55.06 | 34,182 |
2021-02-25 | $60.98 | $61.16 | $59.81 | $59.99 | $56.01 | 470,673 |
2021-02-24 | $60.33 | $60.97 | $60.23 | $60.86 | $56.83 | 49,567 |
2021-02-23 | $60.57 | $61.00 | $60.20 | $60.81 | $56.78 | 60,559 |
2021-02-22 | $60.65 | $60.99 | $60.61 | $60.65 | $56.63 | 37,136 |
2021-02-19 | $60.97 | $61.11 | $60.77 | $60.89 | $56.85 | 27,754 |
2021-02-18 | $60.58 | $60.77 | $60.32 | $60.76 | $56.73 | 26,388 |
2021-02-17 | $60.90 | $61.13 | $60.73 | $61.06 | $57.01 | 35,003 |
2021-02-16 | $61.41 | $61.48 | $61.19 | $61.19 | $57.13 | 31,826 |
2021-02-12 | $60.53 | $60.98 | $60.53 | $60.93 | $56.89 | 34,293 |
2021-02-11 | $60.64 | $60.72 | $60.51 | $60.64 | $56.62 | 31,141 |
2021-02-10 | $60.68 | $60.68 | $60.19 | $60.23 | $56.24 | 33,512 |
2021-02-09 | $60.25 | $60.57 | $60.23 | $60.45 | $56.44 | 47,679 |
2021-02-08 | $60.22 | $60.27 | $60.04 | $60.17 | $56.18 | 51,157 |
2021-02-05 | $59.72 | $59.86 | $59.54 | $59.83 | $55.86 | 27,257 |
2021-02-04 | $59.30 | $59.53 | $59.25 | $59.51 | $55.57 | 45,486 |
2021-02-03 | $59.57 | $59.65 | $59.36 | $59.62 | $55.67 | 35,448 |
2021-02-02 | $59.19 | $59.51 | $59.10 | $59.44 | $55.50 | 27,246 |
2021-02-01 | $58.99 | $59.02 | $58.71 | $59.00 | $55.09 | 80,322 |
2021-01-29 | $58.69 | $58.82 | $57.96 | $58.26 | $54.40 | 132,438 |
2021-01-28 | $59.20 | $59.74 | $59.13 | $59.52 | $55.57 | 34,828 |
2021-01-27 | $59.52 | $59.75 | $59.11 | $59.14 | $55.22 | 32,954 |
2021-01-26 | $60.51 | $60.54 | $60.32 | $60.46 | $56.45 | 58,716 |
2021-01-25 | $59.92 | $60.43 | $59.66 | $60.43 | $56.42 | 213,411 |
2021-01-22 | $59.99 | $60.30 | $59.98 | $60.16 | $56.17 | 33,176 |
2021-01-21 | $60.47 | $60.56 | $60.18 | $60.52 | $56.51 | 31,847 |
2021-01-20 | $60.06 | $60.42 | $60.02 | $60.42 | $56.42 | 54,152 |
2021-01-19 | $59.91 | $59.91 | $59.69 | $59.82 | $55.85 | 356,680 |
2021-01-15 | $59.72 | $59.82 | $59.34 | $59.64 | $55.69 | 70,530 |
2021-01-14 | $60.26 | $60.62 | $60.26 | $60.45 | $56.44 | 73,170 |
2021-01-13 | $60.03 | $60.21 | $59.94 | $60.06 | $56.08 | 702,086 |
2021-01-12 | $59.66 | $60.01 | $59.51 | $59.93 | $55.96 | 446,864 |
2021-01-11 | $59.51 | $59.91 | $59.51 | $59.74 | $55.78 | 48,363 |
2021-01-08 | $60.56 | $60.68 | $60.07 | $60.68 | $56.66 | 53,854 |
2021-01-07 | $59.79 | $60.04 | $59.69 | $59.93 | $55.96 | 45,488 |
2021-01-06 | $59.44 | $60.28 | $59.44 | $60.03 | $56.05 | 72,483 |
2021-01-05 | $58.78 | $59.34 | $58.78 | $59.20 | $55.28 | 61,757 |
2021-01-04 | $59.28 | $59.28 | $58.38 | $58.49 | $54.61 | 156,343 |
2020-12-31 | $58.45 | $58.45 | $58.06 | $58.21 | $54.35 | 50,189 |
2020-12-30 | $58.67 | $58.82 | $58.42 | $58.47 | $54.59 | 47,797 |
2020-12-29 | $58.49 | $58.49 | $58.20 | $58.27 | $54.41 | 62,142 |
2020-12-28 | $57.92 | $57.94 | $57.74 | $57.82 | $53.99 | 30,930 |
2020-12-24 | $57.42 | $57.50 | $57.34 | $57.45 | $53.64 | 21,627 |
2020-12-23 | $57.20 | $57.45 | $57.20 | $57.45 | $53.64 | 67,948 |
2020-12-22 | $56.70 | $56.77 | $56.56 | $56.77 | $53.01 | 37,322 |
2020-12-21 | $56.78 | $57.56 | $56.68 | $57.43 | $53.24 | 38,207 |
2020-12-18 | $58.27 | $58.28 | $58.02 | $58.14 | $53.90 | 46,385 |
2020-12-17 | $58.35 | $58.44 | $58.23 | $58.25 | $54.00 | 90,806 |
2020-12-16 | $57.79 | $58.02 | $57.73 | $57.99 | $53.76 | 26,147 |
2020-12-15 | $57.33 | $57.72 | $57.24 | $57.71 | $53.50 | 31,060 |
2020-12-14 | $57.60 | $57.61 | $57.23 | $57.25 | $53.08 | 37,849 |
2020-12-11 | $56.96 | $57.13 | $56.84 | $57.09 | $52.93 | 42,432 |
2020-12-10 | $56.88 | $57.31 | $56.88 | $57.24 | $53.07 | 37,288 |
2020-12-09 | $57.34 | $57.34 | $56.77 | $57.17 | $53.00 | 43,657 |
2020-12-08 | $56.76 | $57.02 | $56.76 | $56.97 | $52.82 | 71,996 |
2020-12-07 | $56.91 | $57.09 | $56.80 | $56.93 | $52.78 | 30,720 |
2020-12-04 | $57.23 | $57.39 | $57.20 | $57.30 | $53.12 | 49,079 |
2020-12-03 | $56.92 | $57.19 | $56.87 | $56.93 | $52.78 | 35,151 |
2020-12-02 | $56.33 | $56.68 | $56.33 | $56.55 | $52.43 | 37,107 |
2020-12-01 | $56.20 | $56.61 | $56.16 | $56.60 | $52.47 | 33,135 |
2020-11-30 | $56.22 | $56.24 | $55.40 | $55.40 | $51.36 | 91,690 |
2020-11-27 | $56.53 | $56.72 | $56.50 | $56.69 | $52.55 | 45,491 |
2020-11-25 | $56.21 | $56.50 | $56.08 | $56.40 | $52.29 | 42,333 |
2020-11-24 | $56.27 | $56.67 | $56.25 | $56.67 | $52.54 | 22,600 |
2020-11-23 | $56.14 | $56.21 | $55.75 | $55.88 | $51.81 | 42,732 |
2020-11-20 | $55.72 | $55.93 | $55.66 | $55.87 | $51.80 | 29,162 |
2020-11-19 | $55.34 | $55.76 | $55.34 | $55.76 | $51.70 | 17,224 |
2020-11-18 | $55.72 | $55.93 | $55.42 | $55.42 | $51.38 | 45,824 |
2020-11-17 | $55.49 | $55.78 | $55.40 | $55.63 | $51.57 | 58,380 |
2020-11-16 | $55.66 | $55.75 | $55.45 | $55.73 | $51.67 | 70,602 |
2020-11-13 | $54.78 | $55.23 | $54.78 | $55.19 | $51.17 | 115,880 |
2020-11-12 | $54.74 | $54.88 | $54.33 | $54.42 | $50.45 | 45,538 |
2020-11-11 | $55.10 | $55.24 | $55.03 | $55.23 | $51.20 | 43,859 |
2020-11-10 | $54.69 | $55.09 | $54.68 | $54.84 | $50.84 | 35,322 |
2020-11-09 | $55.50 | $55.50 | $54.57 | $54.57 | $50.59 | 55,979 |
2020-11-06 | $53.29 | $53.43 | $53.13 | $53.27 | $49.38 | 35,980 |
2020-11-05 | $53.03 | $53.20 | $52.80 | $53.19 | $49.31 | 964,236 |
2020-11-04 | $51.58 | $52.34 | $51.44 | $51.98 | $48.19 | 27,508 |
2020-11-03 | $51.22 | $51.63 | $51.22 | $51.52 | $47.76 | 40,589 |
2020-11-02 | $50.26 | $50.36 | $50.02 | $50.34 | $46.67 | 55,574 |
2020-10-30 | $49.89 | $49.94 | $49.55 | $49.86 | $46.23 | 302,483 |
2020-10-29 | $50.07 | $50.32 | $49.86 | $50.20 | $46.54 | 54,859 |
2020-10-28 | $50.37 | $50.51 | $50.04 | $50.06 | $46.41 | 67,540 |
2020-10-27 | $51.58 | $51.60 | $51.27 | $51.29 | $47.55 | 53,768 |
2020-10-26 | $51.81 | $51.91 | $51.39 | $51.62 | $47.86 | 116,856 |
2020-10-23 | $52.36 | $52.40 | $52.15 | $52.40 | $48.58 | 32,864 |
2020-10-22 | $52.10 | $52.25 | $51.89 | $52.12 | $48.32 | 152,514 |
2020-10-21 | $52.22 | $52.49 | $52.21 | $52.22 | $48.41 | 52,866 |
2020-10-20 | $52.12 | $52.38 | $52.10 | $52.10 | $48.30 | 31,699 |
2020-10-19 | $52.36 | $52.42 | $51.91 | $51.96 | $48.17 | 46,266 |
2020-10-16 | $52.12 | $52.29 | $52.12 | $52.16 | $48.36 | 25,944 |
2020-10-15 | $51.78 | $52.15 | $51.72 | $52.06 | $48.26 | 30,134 |
2020-10-14 | $52.91 | $52.91 | $52.56 | $52.65 | $48.81 | 62,643 |
2020-10-13 | $52.71 | $52.76 | $52.54 | $52.60 | $48.77 | 19,298 |
2020-10-12 | $52.95 | $53.26 | $52.95 | $53.13 | $49.26 | 27,313 |
2020-10-09 | $52.81 | $53.05 | $52.81 | $52.99 | $49.13 | 27,875 |
2020-10-08 | $52.62 | $52.74 | $52.58 | $52.71 | $48.87 | 29,600 |
2020-10-07 | $52.33 | $52.46 | $52.25 | $52.36 | $48.54 | 59,367 |
2020-10-06 | $52.46 | $52.55 | $51.88 | $52.02 | $48.23 | 51,079 |
2020-10-05 | $52.36 | $52.55 | $52.26 | $52.50 | $48.67 | 28,321 |
2020-10-02 | $51.30 | $51.93 | $51.30 | $51.80 | $48.02 | 38,656 |
2020-10-01 | $51.88 | $51.96 | $51.70 | $51.96 | $48.17 | 46,788 |
2020-09-30 | $51.58 | $51.92 | $51.54 | $51.61 | $47.85 | 46,197 |
2020-09-29 | $51.87 | $51.97 | $51.64 | $51.73 | $47.96 | 58,432 |
2020-09-28 | $51.83 | $51.96 | $51.75 | $51.92 | $48.14 | 102,560 |
2020-09-25 | $50.66 | $51.19 | $50.46 | $51.18 | $47.45 | 45,102 |
2020-09-24 | $50.81 | $51.29 | $50.66 | $50.98 | $47.26 | 70,570 |
2020-09-23 | $51.73 | $51.76 | $51.03 | $51.08 | $47.36 | 356,566 |
2020-09-22 | $51.32 | $51.47 | $50.98 | $51.47 | $47.72 | 39,132 |
2020-09-21 | $51.85 | $51.97 | $51.41 | $51.94 | $47.75 | 65,452 |
2020-09-18 | $53.30 | $53.32 | $52.87 | $53.05 | $48.77 | 48,918 |
2020-09-17 | $53.00 | $53.41 | $52.88 | $53.35 | $49.05 | 23,486 |
2020-09-16 | $53.38 | $53.62 | $53.20 | $53.30 | $49.00 | 26,463 |
2020-09-15 | $53.28 | $53.30 | $53.10 | $53.16 | $48.87 | 31,163 |
2020-09-14 | $52.96 | $52.99 | $52.81 | $52.81 | $48.55 | 31,227 |
2020-09-11 | $52.55 | $52.65 | $52.27 | $52.56 | $48.32 | 26,533 |
2020-09-10 | $52.76 | $52.81 | $51.99 | $52.04 | $47.84 | 38,185 |
2020-09-09 | $52.52 | $52.82 | $52.44 | $52.60 | $48.36 | 88,687 |
2020-09-08 | $51.77 | $52.22 | $51.65 | $51.81 | $47.63 | 56,418 |
2020-09-04 | $52.51 | $52.60 | $51.60 | $52.39 | $48.17 | 45,921 |
2020-09-03 | $53.31 | $53.33 | $52.17 | $52.35 | $48.13 | 235,150 |
2020-09-02 | $53.24 | $53.56 | $53.09 | $53.56 | $49.24 | 36,705 |
2020-09-01 | $52.87 | $53.03 | $52.72 | $52.88 | $48.62 | 58,381 |
2020-08-31 | $52.95 | $53.06 | $52.72 | $52.88 | $48.62 | 61,449 |
2020-08-28 | $53.07 | $53.21 | $52.89 | $53.17 | $48.88 | 74,646 |
2020-08-27 | $53.27 | $53.27 | $52.60 | $52.81 | $48.55 | 43,433 |
2020-08-26 | $52.96 | $53.35 | $52.96 | $53.31 | $49.01 | 57,206 |
2020-08-25 | $53.18 | $53.18 | $52.76 | $53.06 | $48.78 | 42,825 |
2020-08-24 | $52.93 | $53.02 | $52.78 | $53.01 | $48.74 | 54,866 |
2020-08-21 | $52.06 | $52.39 | $52.06 | $52.39 | $48.17 | 44,690 |
2020-08-20 | $52.15 | $52.63 | $52.12 | $52.55 | $48.31 | 48,233 |
2020-08-19 | $53.22 | $53.26 | $52.72 | $52.79 | $48.53 | 38,232 |
2020-08-18 | $53.26 | $53.34 | $53.00 | $53.13 | $48.85 | 37,915 |
2020-08-17 | $53.06 | $53.19 | $53.06 | $53.14 | $48.85 | 36,363 |
2020-08-14 | $52.73 | $52.88 | $52.65 | $52.76 | $48.51 | 49,655 |
2020-08-13 | $53.26 | $53.42 | $53.00 | $53.07 | $48.79 | 60,834 |
2020-08-12 | $53.28 | $53.61 | $53.23 | $53.37 | $49.07 | 61,333 |
2020-08-11 | $53.02 | $53.03 | $52.38 | $52.38 | $48.16 | 39,390 |
2020-08-10 | $52.15 | $52.28 | $52.06 | $52.28 | $48.06 | 39,548 |
2020-08-07 | $51.78 | $52.03 | $51.75 | $52.02 | $47.82 | 36,791 |
2020-08-06 | $51.97 | $52.27 | $51.87 | $52.20 | $47.99 | 76,706 |
2020-08-05 | $52.25 | $52.43 | $52.05 | $52.14 | $47.94 | 186,367 |
2020-08-04 | $51.24 | $51.72 | $51.24 | $51.72 | $47.55 | 54,319 |
2020-08-03 | $50.93 | $51.39 | $50.93 | $51.34 | $47.20 | 92,049 |
2020-07-31 | $51.06 | $51.07 | $50.11 | $50.44 | $46.37 | 45,152 |
2020-07-30 | $50.95 | $51.44 | $50.55 | $51.38 | $47.24 | 111,280 |
2020-07-29 | $51.82 | $52.20 | $51.75 | $52.08 | $47.88 | 637,837 |
2020-07-28 | $51.54 | $51.82 | $51.52 | $51.59 | $47.43 | 158,099 |
2020-07-27 | $51.48 | $51.78 | $51.48 | $51.73 | $47.56 | 67,857 |
2020-07-24 | $50.94 | $51.18 | $50.90 | $51.06 | $46.94 | 134,317 |
2020-07-23 | $51.37 | $51.56 | $50.99 | $51.16 | $47.03 | 95,152 |
2020-07-22 | $51.35 | $51.54 | $51.34 | $51.50 | $47.35 | 57,079 |
2020-07-21 | $51.46 | $51.65 | $51.37 | $51.37 | $47.23 | 45,266 |
2020-07-20 | $51.07 | $51.34 | $51.02 | $51.32 | $47.18 | 30,497 |
2020-07-17 | $50.92 | $51.07 | $50.80 | $51.03 | $46.91 | 89,956 |
2020-07-16 | $50.80 | $50.98 | $50.67 | $50.80 | $46.70 | 58,569 |
2020-07-15 | $51.32 | $51.42 | $51.03 | $51.19 | $47.06 | 64,923 |
2020-07-14 | $50.03 | $50.73 | $50.03 | $50.67 | $46.58 | 72,900 |
2020-07-13 | $50.53 | $50.82 | $49.93 | $49.97 | $45.94 | 105,504 |
2020-07-10 | $50.01 | $50.32 | $49.88 | $50.30 | $46.24 | 49,484 |
2020-07-09 | $50.26 | $50.27 | $49.53 | $49.87 | $45.85 | 63,572 |
2020-07-08 | $49.93 | $50.38 | $49.93 | $50.33 | $46.27 | 47,800 |
2020-07-07 | $50.20 | $50.41 | $49.95 | $49.95 | $45.92 | 143,513 |
2020-07-06 | $50.68 | $50.81 | $50.51 | $50.81 | $46.71 | 114,268 |
2020-07-02 | $50.20 | $50.44 | $49.98 | $50.03 | $46.00 | 48,420 |
2020-07-01 | $49.38 | $49.77 | $49.38 | $49.59 | $45.59 | 71,492 |
2020-06-30 | $49.21 | $49.59 | $49.16 | $49.41 | $45.43 | 98,184 |
2020-06-29 | $49.31 | $49.57 | $49.06 | $49.51 | $45.52 | 107,476 |
2020-06-26 | $49.73 | $49.73 | $49.11 | $49.20 | $45.23 | 518,194 |
2020-06-25 | $49.18 | $49.88 | $49.07 | $49.87 | $45.85 | 123,058 |
2020-06-24 | $49.93 | $50.02 | $49.17 | $49.30 | $45.32 | 91,210 |
2020-06-23 | $50.83 | $50.91 | $50.52 | $50.56 | $46.48 | 62,758 |
2020-06-22 | $50.47 | $50.81 | $50.30 | $50.72 | $46.22 | 58,221 |
2020-06-19 | $50.91 | $50.91 | $50.08 | $50.17 | $45.72 | 63,609 |
2020-06-18 | $50.34 | $50.58 | $50.24 | $50.46 | $45.98 | 125,825 |
2020-06-17 | $50.97 | $51.03 | $50.67 | $50.74 | $46.23 | 137,833 |
2020-06-16 | $51.01 | $51.03 | $50.11 | $50.57 | $46.08 | 69,934 |
2020-06-15 | $48.99 | $50.14 | $48.78 | $49.95 | $45.51 | 79,547 |
2020-06-12 | $50.27 | $50.35 | $49.22 | $49.89 | $45.46 | 93,644 |
2020-06-11 | $50.34 | $50.51 | $48.94 | $49.03 | $44.68 | 478,625 |
2020-06-10 | $51.89 | $52.11 | $51.52 | $51.75 | $47.16 | 239,426 |
2020-06-09 | $51.58 | $51.91 | $51.55 | $51.72 | $47.13 | 317,085 |
2020-06-08 | $52.05 | $52.53 | $51.84 | $52.51 | $47.85 | 96,674 |
2020-06-05 | $51.84 | $52.17 | $51.71 | $51.89 | $47.28 | 124,646 |
2020-06-04 | $50.93 | $51.27 | $50.86 | $50.93 | $46.41 | 88,235 |
2020-06-03 | $50.79 | $51.44 | $50.79 | $51.34 | $46.78 | 312,794 |
2020-06-02 | $50.22 | $50.46 | $50.16 | $50.37 | $45.90 | 344,577 |
2020-06-01 | $49.22 | $49.91 | $49.21 | $49.91 | $45.48 | 141,695 |
2020-05-29 | $48.71 | $48.82 | $48.28 | $48.76 | $44.43 | 85,531 |
2020-05-28 | $48.88 | $49.25 | $48.69 | $48.69 | $44.37 | 103,840 |
2020-05-27 | $48.48 | $48.52 | $48.03 | $48.46 | $44.16 | 68,637 |
2020-05-26 | $48.21 | $48.39 | $48.08 | $48.10 | $43.83 | 47,733 |
2020-05-22 | $46.52 | $46.74 | $46.40 | $46.69 | $42.54 | 113,147 |
2020-05-21 | $47.14 | $47.28 | $46.77 | $46.91 | $42.74 | 74,630 |
2020-05-20 | $47.32 | $47.53 | $47.15 | $47.28 | $43.08 | 335,163 |
2020-05-19 | $46.86 | $46.99 | $46.51 | $46.52 | $42.39 | 171,594 |
2020-05-18 | $46.47 | $47.24 | $46.47 | $47.08 | $42.90 | 94,299 |
2020-05-15 | $45.25 | $45.53 | $45.12 | $45.45 | $41.41 | 89,638 |
2020-05-14 | $44.82 | $45.48 | $44.59 | $45.46 | $41.42 | 98,933 |
2020-05-13 | $46.47 | $46.47 | $45.66 | $45.84 | $41.77 | 106,625 |
2020-05-12 | $46.87 | $46.90 | $46.13 | $46.13 | $42.03 | 263,915 |
2020-05-11 | $46.45 | $46.83 | $46.45 | $46.69 | $42.54 | 151,563 |
2020-05-08 | $46.54 | $46.83 | $46.54 | $46.78 | $42.63 | 83,821 |
2020-05-07 | $45.96 | $46.20 | $45.83 | $45.99 | $41.91 | 141,306 |
2020-05-06 | $46.01 | $46.05 | $45.36 | $45.38 | $41.35 | 100,974 |
2020-05-05 | $45.86 | $46.10 | $45.56 | $45.66 | $41.61 | 206,277 |
2020-05-04 | $45.14 | $45.56 | $45.03 | $45.56 | $41.51 | 266,353 |
2020-05-01 | $45.63 | $45.73 | $45.21 | $45.39 | $41.36 | 107,802 |
2020-04-30 | $46.70 | $46.90 | $46.22 | $46.45 | $42.33 | 179,108 |
2020-04-29 | $47.16 | $47.64 | $47.14 | $47.40 | $43.19 | 213,449 |
2020-04-28 | $46.77 | $46.78 | $46.27 | $46.31 | $42.20 | 112,810 |
2020-04-27 | $45.62 | $45.95 | $45.50 | $45.85 | $41.78 | 374,591 |
2020-04-24 | $45.10 | $45.37 | $44.87 | $45.27 | $41.25 | 182,470 |
2020-04-23 | $45.08 | $45.59 | $44.80 | $44.82 | $40.84 | 100,032 |
2020-04-22 | $44.88 | $44.99 | $44.71 | $44.87 | $40.88 | 115,123 |
2020-04-21 | $44.20 | $44.53 | $43.80 | $43.98 | $40.07 | 201,385 |
2020-04-20 | $45.04 | $45.54 | $44.80 | $44.80 | $40.82 | 200,587 |
2020-04-17 | $45.56 | $45.69 | $45.17 | $45.59 | $41.54 | 113,906 |
2020-04-16 | $44.76 | $44.76 | $44.24 | $44.63 | $40.67 | 173,690 |
2020-04-15 | $44.67 | $44.85 | $44.40 | $44.52 | $40.57 | 107,932 |
2020-04-14 | $45.78 | $46.06 | $45.69 | $45.89 | $41.82 | 86,466 |
2020-04-13 | $45.39 | $45.48 | $44.87 | $45.15 | $41.14 | 109,912 |
2020-04-09 | $45.10 | $45.72 | $45.10 | $45.43 | $41.40 | 156,272 |
2020-04-08 | $44.12 | $44.61 | $43.83 | $44.47 | $40.52 | 499,422 |
2020-04-07 | $45.26 | $45.31 | $43.92 | $43.96 | $40.05 | 242,313 |
2020-04-06 | $42.82 | $43.65 | $42.74 | $43.61 | $39.74 | 308,803 |
2020-04-03 | $41.69 | $41.73 | $41.10 | $41.38 | $37.71 | 317,773 |
2020-04-02 | $41.62 | $42.45 | $41.59 | $42.30 | $38.54 | 638,324 |
2020-04-01 | $42.02 | $42.42 | $41.48 | $41.52 | $37.83 | 289,770 |
2020-03-31 | $42.97 | $43.74 | $42.88 | $43.24 | $39.40 | 369,387 |
2020-03-30 | $43.08 | $43.68 | $42.89 | $43.63 | $39.76 | 203,013 |
2020-03-27 | $42.41 | $43.38 | $42.09 | $42.66 | $38.87 | 277,475 |
2020-03-26 | $42.24 | $43.86 | $42.23 | $43.73 | $39.85 | 410,850 |
2020-03-25 | $40.92 | $42.19 | $40.47 | $41.49 | $37.81 | 288,209 |
2020-03-24 | $40.28 | $40.75 | $39.80 | $40.48 | $36.89 | 571,879 |
2020-03-23 | $38.32 | $38.43 | $37.46 | $37.71 | $34.25 | 556,007 |
2020-03-20 | $39.88 | $40.16 | $38.25 | $38.25 | $34.74 | 1,031,733 |
2020-03-19 | $38.37 | $39.68 | $38.11 | $38.87 | $35.30 | 369,713 |
2020-03-18 | $38.26 | $39.43 | $37.09 | $38.52 | $34.98 | 653,602 |
2020-03-17 | $39.62 | $41.10 | $39.10 | $40.84 | $37.09 | 583,187 |
2020-03-16 | $38.61 | $40.25 | $37.81 | $38.83 | $35.27 | 1,012,303 |
2020-03-13 | $44.13 | $44.13 | $41.45 | $43.66 | $39.65 | 642,276 |
2020-03-12 | $42.79 | $42.85 | $40.72 | $41.44 | $37.64 | 491,421 |
2020-03-11 | $47.54 | $47.67 | $46.15 | $46.38 | $42.12 | 279,736 |
2020-03-10 | $48.87 | $48.96 | $47.36 | $48.71 | $44.24 | 284,643 |
2020-03-09 | $47.39 | $48.43 | $47.08 | $47.14 | $42.81 | 198,964 |
2020-03-06 | $50.69 | $51.12 | $50.48 | $50.91 | $46.24 | 276,685 |
2020-03-05 | $51.83 | $52.12 | $51.44 | $51.64 | $46.90 | 206,319 |
2020-03-04 | $52.24 | $52.86 | $51.96 | $52.79 | $47.94 | 285,511 |
2020-03-03 | $52.02 | $52.65 | $51.01 | $51.25 | $46.55 | 581,811 |
2020-03-02 | $50.96 | $51.73 | $50.65 | $51.71 | $46.96 | 168,775 |
2020-02-28 | $50.23 | $51.03 | $49.92 | $50.95 | $46.27 | 523,182 |
2020-02-27 | $52.11 | $52.57 | $51.38 | $51.38 | $46.66 | 150,195 |
2020-02-26 | $53.20 | $53.54 | $52.85 | $52.94 | $48.08 | 97,724 |
2020-02-25 | $53.94 | $53.99 | $52.84 | $52.94 | $48.08 | 168,330 |
2020-02-24 | $53.60 | $54.03 | $53.60 | $53.68 | $48.75 | 265,651 |
2020-02-21 | $55.89 | $55.90 | $55.67 | $55.75 | $50.63 | 109,292 |
2020-02-20 | $56.11 | $56.23 | $55.75 | $56.04 | $50.90 | 90,628 |
2020-02-19 | $56.51 | $56.59 | $56.46 | $56.51 | $51.32 | 67,592 |
2020-02-18 | $56.26 | $56.39 | $56.20 | $56.32 | $51.15 | 63,434 |
2020-02-14 | $56.72 | $56.72 | $56.52 | $56.57 | $51.38 | 40,296 |
2020-02-13 | $56.46 | $56.75 | $56.46 | $56.58 | $51.39 | 57,496 |
2020-02-12 | $56.92 | $57.03 | $56.87 | $57.02 | $51.79 | 93,051 |
2020-02-11 | $56.75 | $56.90 | $56.71 | $56.74 | $51.53 | 105,484 |
2020-02-10 | $56.20 | $56.41 | $56.20 | $56.33 | $51.16 | 46,205 |
2020-02-07 | $56.45 | $56.50 | $56.24 | $56.24 | $51.08 | 103,457 |
2020-02-06 | $56.91 | $56.94 | $56.83 | $56.85 | $51.63 | 184,322 |
2020-02-05 | $56.91 | $56.91 | $56.71 | $56.85 | $51.63 | 83,286 |
2020-02-04 | $56.30 | $56.46 | $56.28 | $56.34 | $51.17 | 101,444 |
2020-02-03 | $55.60 | $55.81 | $55.56 | $55.60 | $50.50 | 139,994 |
2020-01-31 | $55.76 | $55.77 | $55.35 | $55.50 | $50.41 | 612,423 |
2020-01-30 | $55.96 | $56.38 | $55.87 | $56.35 | $51.18 | 84,728 |
2020-01-29 | $56.48 | $56.56 | $56.33 | $56.39 | $51.21 | 57,100 |
2020-01-28 | $56.16 | $56.45 | $56.08 | $56.42 | $51.24 | 110,895 |
2020-01-27 | $55.91 | $56.21 | $55.88 | $55.98 | $50.84 | 138,265 |
2020-01-24 | $57.62 | $57.62 | $57.04 | $57.19 | $51.94 | 62,569 |
2020-01-23 | $57.23 | $57.41 | $57.01 | $57.35 | $52.09 | 93,918 |
2020-01-22 | $57.63 | $57.70 | $57.52 | $57.57 | $52.29 | 106,424 |
2020-01-21 | $57.51 | $57.53 | $57.33 | $57.33 | $52.07 | 78,982 |
2020-01-17 | $57.69 | $57.79 | $57.64 | $57.78 | $52.48 | 60,738 |
2020-01-16 | $57.46 | $57.63 | $57.45 | $57.61 | $52.32 | 125,862 |
2020-01-15 | $57.32 | $57.44 | $57.27 | $57.37 | $52.10 | 66,291 |
2020-01-14 | $57.14 | $57.43 | $57.14 | $57.40 | $52.13 | 68,843 |
2020-01-13 | $57.03 | $57.36 | $56.99 | $57.36 | $52.09 | 58,243 |
2020-01-10 | $57.03 | $57.11 | $56.85 | $56.91 | $51.69 | 222,844 |
2020-01-09 | $56.96 | $57.03 | $56.90 | $57.03 | $51.80 | 112,225 |
2020-01-08 | $56.72 | $57.07 | $56.72 | $56.87 | $51.65 | 129,574 |
2020-01-07 | $56.93 | $56.96 | $56.78 | $56.82 | $51.61 | 89,266 |
2020-01-06 | $56.64 | $57.00 | $56.64 | $56.97 | $51.74 | 582,442 |
2020-01-03 | $56.66 | $57.07 | $56.66 | $56.78 | $51.57 | 539,439 |
2020-01-02 | $57.39 | $57.45 | $57.25 | $57.45 | $52.18 | 228,144 |
2019-12-31 | $56.85 | $57.16 | $56.78 | $57.09 | $51.85 | 64,562 |
2019-12-30 | $57.34 | $57.45 | $56.87 | $56.87 | $51.65 | 228,517 |
2019-12-27 | $57.44 | $57.44 | $57.24 | $57.32 | $52.06 | 90,988 |
2019-12-26 | $57.00 | $57.13 | $56.96 | $57.10 | $51.86 | 59,573 |
2019-12-24 | $56.78 | $56.90 | $56.77 | $56.89 | $51.67 | 87,031 |
2019-12-23 | $56.74 | $56.86 | $56.70 | $56.86 | $51.64 | 52,474 |
2019-12-20 | $57.42 | $57.47 | $57.32 | $57.34 | $51.58 | 41,969 |
2019-12-19 | $57.12 | $57.25 | $57.11 | $57.24 | $51.50 | 54,932 |
2019-12-18 | $57.21 | $57.30 | $57.16 | $57.24 | $51.50 | 45,001 |
2019-12-17 | $57.31 | $57.46 | $57.31 | $57.32 | $51.57 | 148,738 |
2019-12-16 | $57.58 | $57.70 | $57.45 | $57.61 | $51.83 | 81,370 |
2019-12-13 | $56.97 | $57.21 | $56.85 | $57.05 | $51.33 | 58,921 |
2019-12-12 | $56.12 | $56.56 | $56.06 | $56.56 | $50.89 | 225,116 |
2019-12-11 | $55.91 | $56.26 | $55.91 | $56.23 | $50.59 | 59,241 |
2019-12-10 | $55.82 | $56.01 | $55.78 | $55.86 | $50.26 | 184,987 |
2019-12-09 | $55.99 | $56.11 | $55.92 | $55.94 | $50.33 | 41,655 |
2019-12-06 | $55.99 | $56.14 | $55.99 | $56.12 | $50.49 | 47,253 |
2019-12-05 | $55.62 | $55.63 | $55.43 | $55.57 | $50.00 | 167,775 |
2019-12-04 | $55.46 | $55.65 | $55.45 | $55.64 | $50.06 | 146,675 |
2019-12-03 | $54.84 | $55.13 | $54.70 | $55.11 | $49.58 | 290,545 |
2019-12-02 | $55.53 | $55.56 | $55.15 | $55.32 | $49.77 | 82,643 |
2019-11-29 | $55.65 | $55.76 | $55.62 | $55.63 | $50.05 | 29,600 |
2019-11-27 | $56.10 | $56.18 | $56.03 | $56.17 | $50.53 | 82,416 |
2019-11-26 | $55.84 | $56.03 | $55.84 | $56.02 | $50.40 | 45,271 |
2019-11-25 | $55.79 | $55.95 | $55.79 | $55.95 | $50.33 | 84,864 |
2019-11-22 | $55.51 | $55.54 | $55.35 | $55.47 | $49.91 | 49,421 |
2019-11-21 | $55.37 | $55.37 | $55.21 | $55.33 | $49.78 | 51,742 |
2019-11-20 | $55.50 | $55.63 | $55.32 | $55.44 | $49.88 | 86,876 |
2019-11-19 | $56.04 | $56.05 | $55.71 | $55.75 | $50.16 | 64,469 |
2019-11-18 | $55.72 | $55.87 | $55.64 | $55.80 | $50.20 | 89,609 |
2019-11-15 | $55.49 | $55.74 | $55.49 | $55.74 | $50.15 | 50,564 |
2019-11-14 | $55.17 | $55.33 | $55.13 | $55.31 | $49.76 | 69,557 |
2019-11-13 | $55.29 | $55.53 | $55.29 | $55.45 | $49.89 | 100,786 |
2019-11-12 | $55.66 | $55.79 | $55.58 | $55.65 | $50.07 | 63,141 |
2019-11-11 | $55.55 | $55.69 | $55.55 | $55.66 | $50.08 | 65,079 |
2019-11-08 | $55.58 | $55.75 | $55.58 | $55.72 | $50.13 | 60,543 |
2019-11-07 | $55.99 | $55.99 | $55.80 | $55.84 | $50.23 | 113,291 |
2019-11-06 | $55.68 | $55.75 | $55.56 | $55.63 | $50.05 | 100,714 |
2019-11-05 | $55.67 | $55.75 | $55.58 | $55.68 | $50.09 | 159,365 |
2019-11-04 | $55.75 | $55.81 | $55.59 | $55.66 | $50.07 | 65,122 |
2019-11-01 | $55.36 | $55.53 | $55.36 | $55.45 | $49.89 | 45,134 |
2019-10-31 | $55.01 | $55.03 | $54.79 | $54.99 | $49.47 | 76,377 |
2019-10-30 | $54.94 | $55.24 | $54.81 | $55.19 | $49.65 | 68,104 |
2019-10-29 | $54.76 | $55.02 | $54.76 | $54.96 | $49.45 | 55,398 |
2019-10-28 | $54.87 | $55.11 | $54.87 | $55.11 | $49.58 | 50,287 |
2019-10-25 | $54.55 | $54.81 | $54.55 | $54.76 | $49.27 | 33,510 |
2019-10-24 | $54.87 | $54.87 | $54.66 | $54.72 | $49.23 | 124,223 |
2019-10-23 | $54.52 | $54.72 | $54.52 | $54.69 | $49.20 | 42,599 |
2019-10-22 | $54.62 | $54.76 | $54.45 | $54.49 | $49.02 | 195,083 |
2019-10-21 | $54.64 | $54.64 | $54.50 | $54.54 | $49.07 | 52,281 |
2019-10-18 | $54.13 | $54.29 | $54.04 | $54.25 | $48.81 | 84,392 |
2019-10-17 | $54.27 | $54.36 | $54.10 | $54.22 | $48.78 | 164,133 |
2019-10-16 | $53.95 | $54.17 | $53.95 | $54.10 | $48.67 | 1,932,932 |
2019-10-15 | $53.67 | $54.21 | $53.63 | $54.14 | $48.71 | 603,116 |
2019-10-14 | $53.41 | $53.59 | $53.41 | $53.49 | $48.12 | 45,040 |
2019-10-11 | $53.55 | $53.93 | $53.55 | $53.72 | $48.33 | 61,011 |
2019-10-10 | $52.23 | $52.66 | $52.23 | $52.65 | $47.37 | 331,570 |
2019-10-09 | $52.39 | $52.42 | $52.24 | $52.34 | $47.09 | 63,248 |
2019-10-08 | $52.24 | $52.29 | $52.05 | $52.07 | $46.85 | 448,220 |
2019-10-07 | $52.48 | $52.74 | $52.48 | $52.51 | $47.24 | 85,237 |
2019-10-04 | $52.20 | $52.60 | $52.20 | $52.59 | $47.31 | 794,023 |
2019-10-03 | $51.91 | $52.22 | $51.78 | $52.22 | $46.98 | 66,721 |
2019-10-02 | $52.21 | $52.27 | $51.79 | $51.93 | $46.72 | 130,005 |
2019-10-01 | $53.09 | $53.09 | $52.73 | $52.80 | $47.50 | 167,907 |
2019-09-30 | $53.03 | $53.23 | $53.03 | $53.17 | $47.84 | 80,735 |
2019-09-27 | $53.28 | $53.30 | $52.88 | $53.00 | $47.68 | 53,525 |
2019-09-26 | $53.38 | $53.41 | $53.28 | $53.34 | $47.99 | 67,516 |
2019-09-25 | $53.04 | $53.25 | $52.94 | $53.19 | $47.85 | 82,970 |
2019-09-24 | $53.63 | $53.69 | $53.30 | $53.33 | $47.98 | 98,323 |
2019-09-23 | $53.63 | $53.90 | $53.63 | $53.84 | $48.10 | 67,439 |
2019-09-20 | $54.15 | $54.19 | $53.90 | $53.92 | $48.17 | 87,374 |
2019-09-19 | $54.12 | $54.28 | $54.04 | $54.04 | $48.28 | 82,596 |
2019-09-18 | $53.83 | $53.97 | $53.61 | $53.89 | $48.14 | 72,130 |
2019-09-17 | $53.72 | $54.09 | $53.72 | $54.05 | $48.29 | 211,684 |
2019-09-16 | $53.89 | $53.95 | $53.78 | $53.82 | $48.08 | 97,157 |
2019-09-13 | $54.12 | $54.28 | $54.07 | $54.15 | $48.38 | 308,100 |
2019-09-12 | $53.60 | $53.90 | $53.59 | $53.85 | $48.11 | 116,930 |
2019-09-11 | $53.33 | $53.54 | $53.33 | $53.54 | $47.83 | 110,962 |
2019-09-10 | $52.95 | $53.17 | $52.92 | $53.11 | $47.45 | 71,917 |
2019-09-09 | $53.06 | $53.08 | $52.93 | $52.99 | $47.34 | 79,376 |
2019-09-06 | $52.97 | $53.08 | $52.96 | $52.96 | $47.31 | 81,658 |
2019-09-05 | $52.86 | $52.97 | $52.84 | $52.86 | $47.22 | 79,040 |
2019-09-04 | $52.39 | $52.54 | $52.34 | $52.51 | $46.91 | 128,501 |
2019-09-03 | $51.66 | $51.93 | $51.66 | $51.85 | $46.32 | 120,001 |
2019-08-30 | $52.12 | $52.17 | $51.80 | $51.96 | $46.42 | 210,286 |
2019-08-29 | $51.82 | $51.88 | $51.76 | $51.78 | $46.26 | 121,080 |
2019-08-28 | $51.29 | $51.55 | $51.26 | $51.40 | $45.92 | 147,928 |
2019-08-27 | $51.66 | $51.73 | $51.43 | $51.43 | $45.95 | 194,014 |
2019-08-26 | $51.47 | $51.50 | $51.26 | $51.36 | $45.88 | 244,183 |
2019-08-23 | $51.49 | $51.84 | $51.04 | $51.05 | $45.61 | 117,645 |
2019-08-22 | $51.69 | $51.77 | $51.44 | $51.61 | $46.11 | 96,180 |
2019-08-21 | $51.89 | $51.93 | $51.74 | $51.75 | $46.23 | 73,483 |
2019-08-20 | $51.54 | $51.61 | $51.39 | $51.39 | $45.91 | 530,813 |
2019-08-19 | $51.62 | $51.69 | $51.50 | $51.55 | $46.05 | 77,305 |
2019-08-16 | $50.91 | $51.21 | $50.91 | $51.17 | $45.71 | 78,446 |
2019-08-15 | $50.64 | $50.72 | $50.45 | $50.60 | $45.21 | 156,796 |
2019-08-14 | $50.77 | $50.90 | $50.42 | $50.42 | $45.04 | 142,621 |
2019-08-13 | $51.13 | $51.85 | $51.13 | $51.78 | $46.26 | 85,452 |
2019-08-12 | $51.41 | $51.58 | $51.18 | $51.26 | $45.79 | 105,827 |
2019-08-09 | $51.88 | $51.96 | $51.61 | $51.69 | $46.18 | 125,480 |
2019-08-08 | $51.75 | $52.20 | $51.75 | $52.14 | $46.58 | 73,044 |
2019-08-07 | $51.12 | $51.62 | $51.03 | $51.58 | $46.08 | 194,906 |
2019-08-06 | $51.48 | $51.53 | $51.05 | $51.39 | $45.91 | 149,362 |
2019-08-05 | $51.56 | $51.61 | $50.81 | $51.03 | $45.59 | 147,218 |
2019-08-02 | $52.57 | $52.65 | $52.23 | $52.44 | $46.85 | 424,559 |
2019-08-01 | $52.98 | $53.46 | $52.58 | $52.73 | $47.11 | 106,418 |
2019-07-31 | $53.41 | $53.50 | $52.72 | $53.00 | $47.35 | 201,320 |
2019-07-30 | $53.56 | $53.57 | $53.40 | $53.46 | $47.76 | 88,425 |
2019-07-29 | $54.16 | $54.16 | $54.00 | $54.05 | $48.29 | 157,409 |
2019-07-26 | $54.10 | $54.18 | $54.06 | $54.09 | $48.32 | 82,494 |
2019-07-25 | $54.33 | $54.37 | $53.96 | $54.00 | $48.24 | 98,092 |
2019-07-24 | $54.43 | $54.60 | $54.43 | $54.55 | $48.73 | 373,535 |
2019-07-23 | $54.44 | $54.53 | $54.38 | $54.47 | $48.66 | 65,503 |
2019-07-22 | $54.19 | $54.24 | $54.11 | $54.19 | $48.41 | 49,628 |
2019-07-19 | $54.27 | $54.38 | $54.14 | $54.14 | $48.37 | 50,954 |
2019-07-18 | $53.84 | $54.25 | $53.84 | $54.24 | $48.46 | 174,392 |
2019-07-17 | $54.24 | $54.32 | $54.15 | $54.15 | $48.38 | 107,816 |
2019-07-16 | $54.25 | $54.39 | $54.16 | $54.20 | $48.42 | 134,318 |
2019-07-15 | $54.48 | $54.57 | $54.45 | $54.49 | $48.68 | 48,156 |
2019-07-12 | $54.30 | $54.43 | $54.29 | $54.42 | $48.62 | 42,189 |
2019-07-11 | $54.36 | $54.44 | $54.19 | $54.29 | $48.50 | 80,825 |
2019-07-10 | $54.24 | $54.35 | $54.12 | $54.22 | $48.44 | 230,597 |
2019-07-09 | $53.83 | $54.01 | $53.70 | $53.97 | $48.22 | 182,374 |
2019-07-08 | $54.28 | $54.36 | $54.27 | $54.29 | $48.50 | 109,419 |
2019-07-05 | $54.66 | $54.79 | $54.45 | $54.76 | $48.92 | 80,573 |
2019-07-03 | $55.19 | $55.31 | $55.14 | $55.31 | $49.41 | 80,804 |
2019-07-02 | $54.85 | $54.98 | $54.85 | $54.91 | $49.06 | 133,796 |
2019-07-01 | $54.90 | $54.92 | $54.60 | $54.72 | $48.89 | 207,954 |
2019-06-28 | $54.46 | $54.50 | $54.34 | $54.46 | $48.65 | 475,027 |
2019-06-27 | $54.21 | $54.33 | $54.21 | $54.23 | $48.45 | 757,082 |
2019-06-26 | $54.27 | $54.36 | $54.16 | $54.16 | $48.39 | 65,267 |
2019-06-25 | $54.57 | $54.57 | $54.16 | $54.16 | $48.39 | 144,635 |
2019-06-24 | $55.22 | $55.35 | $55.20 | $55.25 | $48.62 | 69,932 |
2019-06-21 | $55.08 | $55.31 | $55.08 | $55.15 | $48.53 | 53,180 |
2019-06-20 | $55.49 | $55.51 | $55.23 | $55.37 | $48.73 | 82,980 |
2019-06-19 | $54.68 | $54.99 | $54.68 | $54.87 | $48.29 | 78,359 |
2019-06-18 | $54.36 | $54.63 | $54.33 | $54.60 | $48.05 | 119,300 |
2019-06-17 | $54.03 | $54.10 | $53.94 | $54.01 | $47.53 | 54,413 |
2019-06-14 | $54.23 | $54.23 | $54.06 | $54.11 | $47.62 | 163,268 |
2019-06-13 | $54.53 | $54.62 | $54.37 | $54.47 | $47.93 | 92,845 |
2019-06-12 | $54.62 | $54.72 | $54.48 | $54.49 | $47.95 | 67,098 |
2019-06-11 | $55.00 | $55.03 | $54.80 | $54.85 | $48.27 | 53,741 |
2019-06-10 | $54.52 | $54.72 | $54.52 | $54.56 | $48.01 | 48,159 |
2019-06-07 | $54.27 | $54.57 | $54.27 | $54.44 | $47.91 | 62,726 |
2019-06-06 | $53.75 | $53.94 | $53.69 | $53.81 | $47.35 | 322,181 |
2019-06-05 | $53.75 | $53.75 | $53.48 | $53.56 | $47.13 | 93,727 |
2019-06-04 | $53.30 | $53.63 | $53.21 | $53.58 | $47.15 | 165,984 |
2019-06-03 | $52.94 | $53.16 | $52.86 | $53.05 | $46.69 | 121,906 |
2019-05-31 | $52.57 | $52.86 | $52.51 | $52.79 | $46.46 | 2,591,136 |
2019-05-30 | $53.03 | $53.15 | $52.96 | $53.13 | $46.76 | 1,003,490 |
2019-05-29 | $53.00 | $53.02 | $52.78 | $52.95 | $46.60 | 118,022 |
2019-05-28 | $53.87 | $53.87 | $53.36 | $53.36 | $46.96 | 88,787 |
2019-05-24 | $53.86 | $53.89 | $53.68 | $53.85 | $47.39 | 148,648 |
2019-05-23 | $53.21 | $53.41 | $53.16 | $53.30 | $46.91 | 99,070 |
2019-05-22 | $53.84 | $53.95 | $53.81 | $53.85 | $47.39 | 236,689 |
2019-05-21 | $53.93 | $54.06 | $53.86 | $54.03 | $47.55 | 63,882 |
2019-05-20 | $53.67 | $53.84 | $53.65 | $53.75 | $47.30 | 64,095 |
2019-05-17 | $53.93 | $54.16 | $53.87 | $53.90 | $47.43 | 108,362 |
2019-05-16 | $54.08 | $54.45 | $54.06 | $54.22 | $47.71 | 116,856 |
2019-05-15 | $53.50 | $54.01 | $53.50 | $53.93 | $47.46 | 164,605 |
2019-05-14 | $53.71 | $54.00 | $53.70 | $53.81 | $47.35 | 105,818 |
2019-05-13 | $53.57 | $53.63 | $53.21 | $53.27 | $46.88 | 130,559 |
2019-05-10 | $54.24 | $54.58 | $53.94 | $54.58 | $48.03 | 219,859 |
2019-05-09 | $53.76 | $54.18 | $53.63 | $54.09 | $47.60 | 117,524 |
2019-05-08 | $54.43 | $54.59 | $54.37 | $54.46 | $47.93 | 143,744 |
2019-05-07 | $54.95 | $54.96 | $54.36 | $54.56 | $48.01 | 171,702 |
2019-05-06 | $54.77 | $55.31 | $54.76 | $55.28 | $48.65 | 105,405 |
2019-05-03 | $55.57 | $55.97 | $55.57 | $55.95 | $49.24 | 291,782 |
2019-05-02 | $55.55 | $55.56 | $55.25 | $55.40 | $48.75 | 80,380 |
2019-05-01 | $55.80 | $55.97 | $55.41 | $55.44 | $48.79 | 104,646 |
2019-04-30 | $55.73 | $55.84 | $55.55 | $55.79 | $49.10 | 94,632 |
2019-04-29 | $55.73 | $55.90 | $55.67 | $55.83 | $49.13 | 130,131 |
2019-04-26 | $55.57 | $55.69 | $55.49 | $55.69 | $49.01 | 484,227 |
2019-04-25 | $55.39 | $55.55 | $55.37 | $55.54 | $48.88 | 122,019 |
2019-04-24 | $55.63 | $55.70 | $55.46 | $55.51 | $48.85 | 322,515 |
2019-04-23 | $55.81 | $56.07 | $55.81 | $56.06 | $49.33 | 134,950 |
2019-04-22 | $55.76 | $55.91 | $55.76 | $55.89 | $49.18 | 69,355 |
2019-04-18 | $55.99 | $56.02 | $55.86 | $55.93 | $49.22 | 93,642 |
2019-04-17 | $56.30 | $56.30 | $56.05 | $56.19 | $49.45 | 104,512 |
2019-04-16 | $56.35 | $56.38 | $56.18 | $56.19 | $49.45 | 71,108 |
2019-04-15 | $56.22 | $56.35 | $56.13 | $56.18 | $49.44 | 78,439 |
2019-04-12 | $56.14 | $56.20 | $56.07 | $56.15 | $49.41 | 65,108 |
2019-04-11 | $55.91 | $55.96 | $55.74 | $55.83 | $49.13 | 86,060 |
2019-04-10 | $55.87 | $56.01 | $55.84 | $55.95 | $49.24 | 60,589 |
2019-04-09 | $55.90 | $55.90 | $55.71 | $55.74 | $49.05 | 162,238 |
2019-04-08 | $56.08 | $56.09 | $55.95 | $56.06 | $49.33 | 94,601 |
2019-04-05 | $55.98 | $56.12 | $55.97 | $56.08 | $49.35 | 124,054 |
2019-04-04 | $56.01 | $56.09 | $55.96 | $56.03 | $49.31 | 127,327 |
2019-04-03 | $56.35 | $56.49 | $56.24 | $56.24 | $49.49 | 177,091 |
2019-04-02 | $55.85 | $55.98 | $55.75 | $55.94 | $49.23 | 141,910 |
2019-04-01 | $55.92 | $56.04 | $55.82 | $56.04 | $49.32 | 107,805 |
2019-03-29 | $55.44 | $55.46 | $55.13 | $55.29 | $48.66 | 753,345 |
2019-03-28 | $55.28 | $55.34 | $55.11 | $55.28 | $48.65 | 91,152 |
2019-03-27 | $55.47 | $55.48 | $55.03 | $55.33 | $48.69 | 149,887 |
2019-03-26 | $55.69 | $55.69 | $55.39 | $55.52 | $48.86 | 130,011 |
2019-03-25 | $55.17 | $55.25 | $55.02 | $55.24 | $48.61 | 118,606 |
2019-03-22 | $55.68 | $55.70 | $55.19 | $55.19 | $48.57 | 150,888 |
2019-03-21 | $55.83 | $56.13 | $55.79 | $56.11 | $49.38 | 118,205 |
2019-03-20 | $55.96 | $56.34 | $55.72 | $56.07 | $49.34 | 108,006 |
2019-03-19 | $56.50 | $56.50 | $56.17 | $56.30 | $49.42 | 216,815 |
2019-03-18 | $56.13 | $56.27 | $56.06 | $56.25 | $49.37 | 230,662 |
2019-03-15 | $55.88 | $56.06 | $55.83 | $56.02 | $49.17 | 105,765 |
2019-03-14 | $55.38 | $55.52 | $55.34 | $55.43 | $48.65 | 91,617 |
2019-03-13 | $55.35 | $55.54 | $55.30 | $55.49 | $48.71 | 214,661 |
2019-03-12 | $55.20 | $55.30 | $55.13 | $55.18 | $48.43 | 210,406 |
2019-03-11 | $54.80 | $55.20 | $54.75 | $55.20 | $48.45 | 528,007 |
2019-03-08 | $54.40 | $54.69 | $54.36 | $54.66 | $47.98 | 3,121,647 |
2019-03-07 | $55.25 | $55.25 | $54.72 | $54.74 | $48.05 | 1,378,089 |
2019-03-06 | $55.66 | $55.67 | $55.43 | $55.48 | $48.70 | 188,639 |
2019-03-05 | $55.55 | $55.73 | $55.49 | $55.64 | $48.84 | 151,130 |
2019-03-04 | $55.73 | $55.77 | $55.31 | $55.56 | $48.77 | 259,654 |
2019-03-01 | $55.81 | $55.85 | $55.55 | $55.72 | $48.91 | 105,118 |
2019-02-28 | $55.55 | $55.66 | $55.44 | $55.45 | $48.67 | 85,600 |
2019-02-27 | $55.80 | $55.88 | $55.66 | $55.70 | $48.89 | 118,151 |
2019-02-26 | $55.74 | $56.06 | $55.74 | $55.90 | $49.06 | 194,954 |
2019-02-25 | $55.79 | $55.85 | $55.66 | $55.70 | $48.89 | 93,254 |
2019-02-22 | $55.54 | $55.70 | $55.51 | $55.59 | $48.79 | 88,779 |
2019-02-21 | $55.40 | $55.40 | $55.23 | $55.35 | $48.58 | 103,072 |
2019-02-20 | $55.40 | $55.70 | $55.40 | $55.52 | $48.73 | 247,973 |
2019-02-19 | $55.03 | $55.51 | $55.02 | $55.43 | $48.65 | 218,982 |
2019-02-15 | $54.82 | $55.03 | $54.73 | $54.99 | $48.27 | 105,415 |
2019-02-14 | $54.44 | $54.61 | $54.30 | $54.46 | $47.80 | 107,798 |
2019-02-13 | $54.55 | $54.62 | $54.34 | $54.34 | $47.70 | 141,978 |
2019-02-12 | $54.12 | $54.33 | $54.12 | $54.29 | $47.65 | 264,806 |
2019-02-11 | $53.87 | $53.93 | $53.73 | $53.83 | $47.25 | 78,289 |
2019-02-08 | $53.70 | $53.89 | $53.60 | $53.87 | $47.28 | 248,407 |
2019-02-07 | $54.25 | $54.41 | $53.88 | $54.08 | $47.47 | 168,128 |
2019-02-06 | $55.03 | $55.04 | $54.72 | $54.81 | $48.11 | 152,721 |
2019-02-05 | $54.96 | $55.14 | $54.92 | $55.08 | $48.35 | 155,127 |
2019-02-04 | $54.50 | $54.77 | $54.48 | $54.71 | $48.02 | 552,913 |
2019-02-01 | $54.58 | $54.68 | $54.41 | $54.56 | $47.89 | 320,863 |
2019-01-31 | $54.54 | $54.75 | $54.47 | $54.66 | $47.98 | 666,874 |
2019-01-30 | $54.34 | $54.92 | $54.17 | $54.72 | $48.03 | 152,012 |
2019-01-29 | $54.31 | $54.36 | $54.09 | $54.15 | $47.53 | 119,826 |
2019-01-28 | $53.84 | $53.95 | $53.71 | $53.91 | $47.32 | 167,140 |
2019-01-25 | $54.15 | $54.37 | $54.14 | $54.30 | $47.66 | 170,724 |
2019-01-24 | $53.70 | $53.80 | $53.53 | $53.76 | $47.19 | 107,516 |
2019-01-23 | $53.68 | $53.73 | $53.31 | $53.58 | $47.03 | 793,764 |
2019-01-22 | $53.49 | $53.54 | $53.08 | $53.25 | $46.74 | 194,084 |
2019-01-18 | $53.93 | $53.99 | $53.75 | $53.89 | $47.30 | 197,640 |
2019-01-17 | $53.03 | $53.58 | $53.03 | $53.50 | $46.96 | 294,491 |
2019-01-16 | $53.19 | $53.39 | $53.19 | $53.34 | $46.82 | 513,186 |
2019-01-15 | $52.99 | $53.13 | $52.81 | $53.00 | $46.52 | 397,845 |
2019-01-14 | $52.64 | $52.93 | $52.64 | $52.73 | $46.28 | 227,882 |
2019-01-11 | $53.05 | $53.22 | $52.92 | $53.13 | $46.63 | 181,428 |
2019-01-10 | $52.86 | $53.33 | $52.84 | $53.32 | $46.80 | 751,485 |
2019-01-09 | $52.79 | $53.03 | $52.71 | $52.98 | $46.50 | 360,772 |
2019-01-08 | $52.39 | $52.39 | $52.09 | $52.30 | $45.91 | 181,852 |
2019-01-07 | $51.88 | $52.20 | $51.80 | $52.04 | $45.68 | 151,409 |
2019-01-04 | $51.10 | $51.96 | $51.02 | $51.87 | $45.53 | 276,355 |
2019-01-03 | $50.49 | $50.51 | $50.12 | $50.25 | $44.11 | 187,634 |
2019-01-02 | $50.24 | $50.71 | $50.24 | $50.67 | $44.47 | 104,009 |
2018-12-31 | $51.06 | $51.21 | $50.76 | $50.89 | $44.67 | 1,065,843 |
2018-12-28 | $50.98 | $51.02 | $50.63 | $50.81 | $44.60 | 650,766 |
2018-12-27 | $49.91 | $50.48 | $49.61 | $50.39 | $44.23 | 697,968 |
2018-12-26 | $49.50 | $50.48 | $49.24 | $50.48 | $44.31 | 364,542 |
2018-12-24 | $49.80 | $50.03 | $49.24 | $49.33 | $43.30 | 785,465 |
2018-12-21 | $50.60 | $50.88 | $49.98 | $50.09 | $43.65 | 683,400 |
2018-12-20 | $51.30 | $51.43 | $50.86 | $51.10 | $44.53 | 447,748 |
2018-12-19 | $51.82 | $52.20 | $50.97 | $51.05 | $44.48 | 478,945 |
2018-12-18 | $51.78 | $51.97 | $51.50 | $51.61 | $44.97 | 384,059 |
2018-12-17 | $51.97 | $52.08 | $51.44 | $51.59 | $44.95 | 381,827 |
2018-12-14 | $52.06 | $52.34 | $51.93 | $51.94 | $45.26 | 458,990 |
2018-12-13 | $52.78 | $52.86 | $52.50 | $52.60 | $45.83 | 368,118 |
2018-12-12 | $52.64 | $52.95 | $52.57 | $52.69 | $45.91 | 573,285 |
2018-12-11 | $52.13 | $52.15 | $51.53 | $51.87 | $45.20 | 568,516 |
2018-12-10 | $51.76 | $51.93 | $51.10 | $51.71 | $45.06 | 947,118 |
2018-12-07 | $52.67 | $52.89 | $51.91 | $52.10 | $45.40 | 415,888 |
2018-12-06 | $52.14 | $52.70 | $51.83 | $52.62 | $45.85 | 307,168 |
2018-12-04 | $53.90 | $53.90 | $52.72 | $52.79 | $46.00 | 225,709 |
2018-12-03 | $54.19 | $54.19 | $53.90 | $54.12 | $47.16 | 327,128 |
2018-11-30 | $53.31 | $53.41 | $53.14 | $53.39 | $46.52 | 169,140 |
2018-11-29 | $53.55 | $53.76 | $53.42 | $53.56 | $46.67 | 209,052 |
2018-11-28 | $53.25 | $54.06 | $53.09 | $53.94 | $47.00 | 315,871 |
2018-11-27 | $53.15 | $53.35 | $53.06 | $53.35 | $46.49 | 122,462 |
2018-11-26 | $53.29 | $53.53 | $53.29 | $53.48 | $46.60 | 78,030 |
2018-11-23 | $52.68 | $52.91 | $52.68 | $52.78 | $45.99 | 87,426 |
2018-11-21 | $52.97 | $53.26 | $52.93 | $53.06 | $46.23 | 125,785 |
2018-11-20 | $52.61 | $52.80 | $52.27 | $52.42 | $45.68 | 242,995 |
2018-11-19 | $53.67 | $53.67 | $53.08 | $53.24 | $46.39 | 146,123 |
2018-11-16 | $53.35 | $53.78 | $53.35 | $53.76 | $46.84 | 158,072 |
2018-11-15 | $53.07 | $53.67 | $52.86 | $53.52 | $46.63 | 150,861 |
2018-11-14 | $53.62 | $53.66 | $53.01 | $53.29 | $46.43 | 275,626 |
2018-11-13 | $53.21 | $53.59 | $53.04 | $53.25 | $46.40 | 97,793 |
2018-11-12 | $53.55 | $53.55 | $52.92 | $53.01 | $46.19 | 244,821 |
2018-11-09 | $53.94 | $53.95 | $53.60 | $53.82 | $46.89 | 405,654 |
2018-11-08 | $54.50 | $54.60 | $54.08 | $54.23 | $47.25 | 262,068 |
2018-11-07 | $54.42 | $54.69 | $54.26 | $54.69 | $47.65 | 169,510 |
2018-11-06 | $53.80 | $54.01 | $53.72 | $54.01 | $47.06 | 109,920 |
2018-11-05 | $53.75 | $53.83 | $53.56 | $53.74 | $46.82 | 219,669 |
2018-11-02 | $54.10 | $54.17 | $53.42 | $53.73 | $46.82 | 446,579 |
2018-11-01 | $53.34 | $53.63 | $53.23 | $53.59 | $46.70 | 229,917 |
2018-10-31 | $52.94 | $53.19 | $52.90 | $52.95 | $46.14 | 420,451 |
2018-10-30 | $52.18 | $52.61 | $52.18 | $52.61 | $45.84 | 169,703 |
2018-10-29 | $52.69 | $52.83 | $51.64 | $52.02 | $45.33 | 246,739 |
2018-10-26 | $51.94 | $52.54 | $51.62 | $52.24 | $45.52 | 211,283 |
2018-10-25 | $52.64 | $53.06 | $52.53 | $52.78 | $45.99 | 315,874 |
2018-10-24 | $53.33 | $53.33 | $52.16 | $52.17 | $45.46 | 179,321 |
2018-10-23 | $53.15 | $53.71 | $52.88 | $53.50 | $46.62 | 198,349 |
2018-10-22 | $54.44 | $54.55 | $54.10 | $54.25 | $47.27 | 93,855 |
2018-10-19 | $54.54 | $54.77 | $54.44 | $54.45 | $47.45 | 72,672 |
2018-10-18 | $54.89 | $54.92 | $54.15 | $54.26 | $47.28 | 136,164 |
2018-10-17 | $55.05 | $55.19 | $54.77 | $54.94 | $47.87 | 1,204,731 |
2018-10-16 | $54.97 | $55.32 | $54.92 | $55.30 | $48.19 | 390,740 |
2018-10-15 | $54.32 | $54.51 | $54.17 | $54.36 | $47.37 | 109,053 |
2018-10-12 | $54.56 | $54.63 | $53.87 | $54.43 | $47.43 | 1,738,807 |
2018-10-11 | $55.00 | $55.15 | $54.01 | $54.23 | $47.25 | 1,639,046 |
2018-10-10 | $56.20 | $56.20 | $55.14 | $55.23 | $48.12 | 158,406 |
2018-10-09 | $56.02 | $56.58 | $56.01 | $56.42 | $49.16 | 86,679 |
2018-10-08 | $56.37 | $56.68 | $56.26 | $56.68 | $49.39 | 79,641 |
2018-10-05 | $57.07 | $57.09 | $56.70 | $56.95 | $49.62 | 65,284 |
2018-10-04 | $57.41 | $57.41 | $56.88 | $57.05 | $49.71 | 67,953 |
2018-10-03 | $58.08 | $58.15 | $57.83 | $57.87 | $50.43 | 117,344 |
2018-10-02 | $57.89 | $58.10 | $57.86 | $58.02 | $50.56 | 86,584 |
2018-10-01 | $58.48 | $58.58 | $58.35 | $58.41 | $50.90 | 93,798 |
2018-09-28 | $58.34 | $58.56 | $58.28 | $58.38 | $50.87 | 90,692 |
2018-09-27 | $58.59 | $58.88 | $58.59 | $58.64 | $51.10 | 140,905 |
2018-09-26 | $58.69 | $59.04 | $58.68 | $58.73 | $51.17 | 187,438 |
2018-09-25 | $58.75 | $58.77 | $58.55 | $58.64 | $51.10 | 75,784 |
2018-09-24 | $58.65 | $58.68 | $58.48 | $58.48 | $50.72 | 115,761 |
2018-09-21 | $58.66 | $58.81 | $58.66 | $58.73 | $50.93 | 67,979 |
2018-09-20 | $58.71 | $58.89 | $58.60 | $58.81 | $51.00 | 69,574 |
2018-09-19 | $58.23 | $58.40 | $58.23 | $58.29 | $50.55 | 76,739 |
2018-09-18 | $58.14 | $58.39 | $58.14 | $58.35 | $50.60 | 108,413 |
2018-09-17 | $57.77 | $57.90 | $57.57 | $57.62 | $49.97 | 363,414 |
2018-09-14 | $57.72 | $57.77 | $57.45 | $57.58 | $49.94 | 119,400 |
2018-09-13 | $57.70 | $57.74 | $57.42 | $57.63 | $49.98 | 120,844 |
2018-09-12 | $57.01 | $57.30 | $56.96 | $57.18 | $49.59 | 376,823 |
2018-09-11 | $56.59 | $56.95 | $56.51 | $56.95 | $49.39 | 166,676 |
2018-09-10 | $57.01 | $57.01 | $56.79 | $56.81 | $49.27 | 67,224 |
2018-09-07 | $56.45 | $56.68 | $56.36 | $56.54 | $49.03 | 82,631 |
2018-09-06 | $56.91 | $56.98 | $56.61 | $56.86 | $49.31 | 82,832 |
2018-09-05 | $57.10 | $57.12 | $56.83 | $57.04 | $49.47 | 104,337 |
2018-09-04 | $57.31 | $57.46 | $57.22 | $57.46 | $49.83 | 86,801 |
2018-08-31 | $57.90 | $58.14 | $57.72 | $57.90 | $50.21 | 70,049 |
2018-08-30 | $58.16 | $58.31 | $58.03 | $58.17 | $50.45 | 98,459 |
2018-08-29 | $58.27 | $58.63 | $58.27 | $58.58 | $50.80 | 79,315 |
2018-08-28 | $58.51 | $58.59 | $58.23 | $58.33 | $50.59 | 359,386 |
2018-08-27 | $58.12 | $58.46 | $58.12 | $58.41 | $50.65 | 78,954 |
2018-08-24 | $57.69 | $57.89 | $57.66 | $57.84 | $50.16 | 96,544 |
2018-08-23 | $57.53 | $57.60 | $57.34 | $57.39 | $49.77 | 78,424 |
2018-08-22 | $57.81 | $57.91 | $57.74 | $57.83 | $50.15 | 98,535 |
2018-08-21 | $57.61 | $57.78 | $57.48 | $57.59 | $49.94 | 105,288 |
2018-08-20 | $57.12 | $57.35 | $57.12 | $57.32 | $49.71 | 85,653 |
2018-08-17 | $56.64 | $57.17 | $56.64 | $57.09 | $49.51 | 63,309 |
2018-08-16 | $56.64 | $56.83 | $56.55 | $56.69 | $49.16 | 80,518 |
2018-08-15 | $56.28 | $56.39 | $55.95 | $56.27 | $48.80 | 67,614 |
2018-08-14 | $57.11 | $57.13 | $56.94 | $57.07 | $49.49 | 232,199 |
2018-08-13 | $57.06 | $57.17 | $56.78 | $56.92 | $49.36 | 132,408 |
2018-08-10 | $57.29 | $57.40 | $57.06 | $57.25 | $49.65 | 149,440 |
2018-08-09 | $58.30 | $58.31 | $58.03 | $58.05 | $50.34 | 102,804 |
2018-08-08 | $58.12 | $58.32 | $58.03 | $58.27 | $50.53 | 165,439 |
2018-08-07 | $58.26 | $58.33 | $58.16 | $58.30 | $50.56 | 136,950 |
2018-08-06 | $57.72 | $57.92 | $57.70 | $57.85 | $50.17 | 69,056 |
2018-08-03 | $57.88 | $58.15 | $57.88 | $58.03 | $50.33 | 169,961 |
2018-08-02 | $57.75 | $58.04 | $57.73 | $57.99 | $50.29 | 74,146 |
2018-08-01 | $58.57 | $58.61 | $58.34 | $58.49 | $50.72 | 77,094 |
2018-07-31 | $58.76 | $58.89 | $58.61 | $58.65 | $50.86 | 74,445 |
2018-07-30 | $58.82 | $58.93 | $58.58 | $58.65 | $50.86 | 55,224 |
2018-07-27 | $58.78 | $58.91 | $58.56 | $58.66 | $50.87 | 46,840 |
2018-07-26 | $58.60 | $58.68 | $58.46 | $58.46 | $50.70 | 89,283 |
2018-07-25 | $58.24 | $58.83 | $58.13 | $58.72 | $50.92 | 79,802 |
2018-07-24 | $58.36 | $58.52 | $58.17 | $58.22 | $50.49 | 99,118 |
2018-07-23 | $57.97 | $58.01 | $57.87 | $58.00 | $50.30 | 56,244 |
2018-07-20 | $57.84 | $58.15 | $57.84 | $58.13 | $50.41 | 142,816 |
2018-07-19 | $57.49 | $57.73 | $57.42 | $57.62 | $49.97 | 67,543 |
2018-07-18 | $57.78 | $57.95 | $57.69 | $57.89 | $50.20 | 97,272 |
2018-07-17 | $57.65 | $57.98 | $57.64 | $57.86 | $50.18 | 86,397 |
2018-07-16 | $57.75 | $57.78 | $57.58 | $57.74 | $50.07 | 126,616 |
2018-07-13 | $57.59 | $57.75 | $57.51 | $57.75 | $50.08 | 50,410 |
2018-07-12 | $57.60 | $57.75 | $57.50 | $57.73 | $50.07 | 79,728 |
2018-07-11 | $57.60 | $57.73 | $57.17 | $57.29 | $49.68 | 71,046 |
2018-07-10 | $58.02 | $58.18 | $58.02 | $58.18 | $50.46 | 120,182 |
2018-07-09 | $58.19 | $58.21 | $58.01 | $58.21 | $50.48 | 74,036 |
2018-07-06 | $57.49 | $57.84 | $57.48 | $57.77 | $50.10 | 84,558 |
2018-07-05 | $57.34 | $57.41 | $57.17 | $57.36 | $49.74 | 98,352 |
2018-07-03 | $57.15 | $57.19 | $56.84 | $56.90 | $49.35 | 65,990 |
2018-07-02 | $56.65 | $56.87 | $56.56 | $56.78 | $49.24 | 156,822 |
2018-06-29 | $57.54 | $57.77 | $57.53 | $57.60 | $49.95 | 160,871 |
2018-06-28 | $56.92 | $57.22 | $56.82 | $57.16 | $49.57 | 130,501 |
2018-06-27 | $57.60 | $57.73 | $57.01 | $57.07 | $49.49 | 88,628 |
2018-06-26 | $57.53 | $57.66 | $57.38 | $57.54 | $49.90 | 176,767 |
2018-06-25 | $58.36 | $58.36 | $57.91 | $58.09 | $49.81 | 101,644 |
2018-06-22 | $58.96 | $58.96 | $58.57 | $58.67 | $50.31 | 113,967 |
2018-06-21 | $58.37 | $58.45 | $58.15 | $58.21 | $49.91 | 66,889 |
2018-06-20 | $58.94 | $58.94 | $58.59 | $58.63 | $50.27 | 381,729 |
2018-06-19 | $58.51 | $58.83 | $58.48 | $58.79 | $50.41 | 216,631 |
2018-06-18 | $59.32 | $59.54 | $59.24 | $59.54 | $51.05 | 75,580 |
2018-06-15 | $59.90 | $59.90 | $59.64 | $59.89 | $51.35 | 69,218 |
2018-06-14 | $60.44 | $60.49 | $60.18 | $60.21 | $51.63 | 130,203 |
2018-06-13 | $60.56 | $60.66 | $60.19 | $60.41 | $51.80 | 81,987 |
2018-06-12 | $60.66 | $60.68 | $60.36 | $60.38 | $51.77 | 670,554 |
2018-06-11 | $60.75 | $60.92 | $60.73 | $60.78 | $52.12 | 61,941 |
2018-06-08 | $60.47 | $60.62 | $60.35 | $60.59 | $51.95 | 105,680 |
2018-06-07 | $60.80 | $60.80 | $60.36 | $60.47 | $51.85 | 63,153 |
2018-06-06 | $60.42 | $60.73 | $60.31 | $60.73 | $52.07 | 80,704 |
2018-06-05 | $60.20 | $60.23 | $60.00 | $60.10 | $51.53 | 63,488 |
2018-06-04 | $60.45 | $60.47 | $60.19 | $60.20 | $51.62 | 51,167 |
2018-06-01 | $59.94 | $60.04 | $59.79 | $60.00 | $51.45 | 125,389 |
2018-05-31 | $59.74 | $59.79 | $59.43 | $59.57 | $51.08 | 86,231 |
2018-05-30 | $59.70 | $59.95 | $59.41 | $59.91 | $51.37 | 178,449 |
2018-05-29 | $59.40 | $59.51 | $58.91 | $59.10 | $50.68 | 75,358 |
2018-05-25 | $60.08 | $60.19 | $59.99 | $60.10 | $51.53 | 48,928 |
2018-05-24 | $60.41 | $60.46 | $59.97 | $60.33 | $51.73 | 102,738 |
2018-05-23 | $60.25 | $60.49 | $60.15 | $60.49 | $51.87 | 62,682 |
2018-05-22 | $61.00 | $61.06 | $60.83 | $60.87 | $52.19 | 64,413 |
2018-05-21 | $60.87 | $60.95 | $60.82 | $60.94 | $52.25 | 78,291 |
2018-05-18 | $60.56 | $60.68 | $60.51 | $60.59 | $51.95 | 68,860 |
2018-05-17 | $60.64 | $60.77 | $60.55 | $60.68 | $52.03 | 90,215 |
2018-05-16 | $60.55 | $60.73 | $60.49 | $60.66 | $52.01 | 94,982 |
2018-05-15 | $60.55 | $60.68 | $60.42 | $60.53 | $51.90 | 81,366 |
2018-05-14 | $61.21 | $61.27 | $61.01 | $61.04 | $52.34 | 54,655 |
2018-05-11 | $60.98 | $61.10 | $60.94 | $60.98 | $52.29 | 113,479 |
2018-05-10 | $60.73 | $60.95 | $60.67 | $60.92 | $52.24 | 64,004 |
2018-05-09 | $60.27 | $60.55 | $60.27 | $60.48 | $51.86 | 78,005 |
2018-05-08 | $60.05 | $60.32 | $60.03 | $60.29 | $51.70 | 61,738 |
2018-05-07 | $60.30 | $60.45 | $60.20 | $60.31 | $51.71 | 48,545 |
2018-05-04 | $59.85 | $60.44 | $59.83 | $60.35 | $51.75 | 61,994 |
2018-05-03 | $60.12 | $60.33 | $59.69 | $60.22 | $51.64 | 96,875 |
2018-05-02 | $60.36 | $60.47 | $59.98 | $60.04 | $51.48 | 63,167 |
2018-05-01 | $60.24 | $60.27 | $59.86 | $60.18 | $51.60 | 72,975 |
2018-04-30 | $60.45 | $60.66 | $60.29 | $60.33 | $51.73 | 67,666 |
2018-04-27 | $60.47 | $60.61 | $60.36 | $60.54 | $51.91 | 68,951 |
2018-04-26 | $60.26 | $60.47 | $60.19 | $60.35 | $51.75 | 61,462 |
2018-04-25 | $59.62 | $59.82 | $59.48 | $59.75 | $51.23 | 107,720 |
2018-04-24 | $60.22 | $60.26 | $59.66 | $59.71 | $51.20 | 148,426 |
2018-04-23 | $60.02 | $60.17 | $59.89 | $60.05 | $51.49 | 63,785 |
2018-04-20 | $60.30 | $60.35 | $60.14 | $60.24 | $51.65 | 69,623 |
2018-04-19 | $60.70 | $60.77 | $60.34 | $60.49 | $51.87 | 72,462 |
2018-04-18 | $60.57 | $60.77 | $60.52 | $60.66 | $52.01 | 83,779 |
2018-04-17 | $60.12 | $60.44 | $60.10 | $60.26 | $51.67 | 91,264 |
2018-04-16 | $60.08 | $60.10 | $59.89 | $60.06 | $51.50 | 91,049 |
2018-04-13 | $60.05 | $60.16 | $59.70 | $59.89 | $51.35 | 111,160 |
2018-04-12 | $59.83 | $60.06 | $59.81 | $60.01 | $51.46 | 278,352 |
2018-04-11 | $59.85 | $60.15 | $59.68 | $59.81 | $51.29 | 115,228 |
2018-04-10 | $59.90 | $60.17 | $59.88 | $60.01 | $51.46 | 297,647 |
2018-04-09 | $59.66 | $59.93 | $59.47 | $59.50 | $51.02 | 44,767 |
2018-04-06 | $59.42 | $59.59 | $58.79 | $59.06 | $50.64 | 70,672 |
2018-04-05 | $59.26 | $59.56 | $59.13 | $59.45 | $50.98 | 84,058 |
2018-04-04 | $58.30 | $59.21 | $58.30 | $59.15 | $50.72 | 131,948 |
2018-04-03 | $58.98 | $59.12 | $58.67 | $59.04 | $50.62 | 288,426 |
2018-04-02 | $59.19 | $59.28 | $58.20 | $58.54 | $50.20 | 107,636 |
2018-03-29 | $59.27 | $59.69 | $59.13 | $59.43 | $50.96 | 74,258 |
2018-03-28 | $58.89 | $59.21 | $58.62 | $58.77 | $50.39 | 107,367 |
2018-03-27 | $59.05 | $59.22 | $58.24 | $58.43 | $50.10 | 105,659 |
2018-03-26 | $58.65 | $58.89 | $58.13 | $58.89 | $50.50 | 114,917 |
2018-03-23 | $58.55 | $58.55 | $57.67 | $57.67 | $49.45 | 96,115 |
2018-03-22 | $58.83 | $58.93 | $58.33 | $58.38 | $50.06 | 88,621 |
2018-03-21 | $59.18 | $59.58 | $59.12 | $59.42 | $50.95 | 77,710 |
2018-03-20 | $59.19 | $59.39 | $59.19 | $59.30 | $50.77 | 104,189 |
2018-03-19 | $59.43 | $59.43 | $58.93 | $59.19 | $50.68 | 103,051 |
2018-03-16 | $59.60 | $59.80 | $59.60 | $59.69 | $51.10 | 71,414 |
2018-03-15 | $59.90 | $60.06 | $59.67 | $59.82 | $51.21 | 78,520 |
2018-03-14 | $60.15 | $60.26 | $59.68 | $59.85 | $51.24 | 74,965 |
2018-03-13 | $60.20 | $60.29 | $59.60 | $59.70 | $51.11 | 108,865 |
2018-03-12 | $60.09 | $60.16 | $59.97 | $60.14 | $51.49 | 631,727 |
2018-03-09 | $59.74 | $60.10 | $59.70 | $60.06 | $51.42 | 69,870 |
2018-03-08 | $59.56 | $59.63 | $59.35 | $59.55 | $50.98 | 59,459 |
2018-03-07 | $59.27 | $59.53 | $59.05 | $59.44 | $50.89 | 73,189 |
2018-03-06 | $59.78 | $59.78 | $59.38 | $59.51 | $50.95 | 115,186 |
2018-03-05 | $58.34 | $59.08 | $58.34 | $58.97 | $50.49 | 77,048 |
2018-03-02 | $58.15 | $58.75 | $57.97 | $58.66 | $50.22 | 86,286 |
2018-03-01 | $58.82 | $59.08 | $58.04 | $58.38 | $49.98 | 142,121 |
2018-02-28 | $59.75 | $59.76 | $59.08 | $59.10 | $50.60 | 106,871 |
2018-02-27 | $60.25 | $60.28 | $59.58 | $59.58 | $51.01 | 72,651 |
2018-02-26 | $60.46 | $60.72 | $60.25 | $60.69 | $51.96 | 45,387 |
2018-02-23 | $59.85 | $60.20 | $59.79 | $60.19 | $51.53 | 63,613 |
2018-02-22 | $59.37 | $59.74 | $59.36 | $59.40 | $50.85 | 83,129 |
2018-02-21 | $59.74 | $60.11 | $59.26 | $59.26 | $50.74 | 77,260 |
2018-02-20 | $59.71 | $59.94 | $59.44 | $59.59 | $51.02 | 95,664 |
2018-02-16 | $59.81 | $60.26 | $59.81 | $60.00 | $51.37 | 66,882 |
2018-02-15 | $59.56 | $59.72 | $59.12 | $59.66 | $51.08 | 88,611 |
2018-02-14 | $58.00 | $59.30 | $57.96 | $59.28 | $50.75 | 70,365 |
2018-02-13 | $58.06 | $58.36 | $58.01 | $58.30 | $49.91 | 221,758 |
2018-02-12 | $58.00 | $58.58 | $57.87 | $58.43 | $50.02 | 131,223 |
2018-02-09 | $57.76 | $58.03 | $56.37 | $57.74 | $49.43 | 297,888 |
2018-02-08 | $58.89 | $58.89 | $57.20 | $57.23 | $49.00 | 151,814 |
2018-02-07 | $59.00 | $59.49 | $58.75 | $58.77 | $50.32 | 182,607 |
2018-02-06 | $58.54 | $59.93 | $58.27 | $59.91 | $51.29 | 153,769 |
2018-02-05 | $60.22 | $60.43 | $58.36 | $58.50 | $50.08 | 118,089 |
2018-02-02 | $61.57 | $61.60 | $60.91 | $60.93 | $52.16 | 172,481 |
2018-02-01 | $62.17 | $62.46 | $62.13 | $62.31 | $53.35 | 97,668 |
2018-01-31 | $62.39 | $62.42 | $62.04 | $62.18 | $53.24 | 409,374 |
2018-01-30 | $62.50 | $62.53 | $62.13 | $62.20 | $53.25 | 85,963 |
2018-01-29 | $62.79 | $62.84 | $62.61 | $62.69 | $53.67 | 218,500 |
2018-01-26 | $62.99 | $63.18 | $62.90 | $63.18 | $54.09 | 323,631 |
2018-01-25 | $63.00 | $63.03 | $62.44 | $62.60 | $53.59 | 177,930 |
2018-01-24 | $62.90 | $62.97 | $62.57 | $62.77 | $53.74 | 160,308 |
2018-01-23 | $62.40 | $62.54 | $62.30 | $62.54 | $53.54 | 186,050 |
2018-01-22 | $62.07 | $62.41 | $62.05 | $62.41 | $53.43 | 104,086 |
2018-01-19 | $62.10 | $62.11 | $61.92 | $62.10 | $53.17 | 92,733 |
2018-01-18 | $61.80 | $61.92 | $61.71 | $61.89 | $52.99 | 119,201 |
2018-01-17 | $61.91 | $62.35 | $61.85 | $62.18 | $53.24 | 110,011 |
2018-01-16 | $62.07 | $62.17 | $61.82 | $61.86 | $52.96 | 84,248 |
2018-01-12 | $61.68 | $62.13 | $61.66 | $62.11 | $53.18 | 153,781 |
2018-01-11 | $61.24 | $61.53 | $61.21 | $61.53 | $52.68 | 141,296 |
2018-01-10 | $61.21 | $61.34 | $61.10 | $61.20 | $52.40 | 77,380 |
2018-01-09 | $61.37 | $61.42 | $61.22 | $61.39 | $52.56 | 241,015 |
2018-01-08 | $61.30 | $61.38 | $61.22 | $61.30 | $52.48 | 160,902 |
2018-01-05 | $61.21 | $61.46 | $61.20 | $61.44 | $52.60 | 178,314 |
2018-01-04 | $61.03 | $61.59 | $61.03 | $61.19 | $52.39 | 144,148 |
2018-01-03 | $60.61 | $60.90 | $60.61 | $60.90 | $52.14 | 169,873 |
2018-01-02 | $60.30 | $60.51 | $60.24 | $60.50 | $51.80 | 166,626 |
2017-12-29 | $60.29 | $60.29 | $60.02 | $60.05 | $51.41 | 174,620 |
2017-12-28 | $60.04 | $60.08 | $59.95 | $59.98 | $51.35 | 132,271 |
2017-12-27 | $59.64 | $59.84 | $59.64 | $59.77 | $51.17 | 81,345 |
2017-12-26 | $59.75 | $59.75 | $59.51 | $59.52 | $50.96 | 57,371 |
2017-12-22 | $60.60 | $60.77 | $60.60 | $60.77 | $50.94 | 58,678 |
2017-12-21 | $60.49 | $60.69 | $60.48 | $60.56 | $50.76 | 119,884 |
2017-12-20 | $60.58 | $60.58 | $60.39 | $60.45 | $50.67 | 68,198 |
2017-12-19 | $60.49 | $60.52 | $60.30 | $60.41 | $50.64 | 81,790 |
2017-12-18 | $60.57 | $60.79 | $60.57 | $60.62 | $50.81 | 58,882 |
2017-12-15 | $60.12 | $60.27 | $60.05 | $60.17 | $50.44 | 78,888 |
2017-12-14 | $60.39 | $60.39 | $60.13 | $60.13 | $50.40 | 56,059 |
2017-12-13 | $60.18 | $60.47 | $60.15 | $60.38 | $50.61 | 54,873 |
2017-12-12 | $59.86 | $60.11 | $59.86 | $60.01 | $50.30 | 98,782 |
2017-12-11 | $59.88 | $60.01 | $59.88 | $59.99 | $50.29 | 109,735 |
2017-12-08 | $59.80 | $59.86 | $59.66 | $59.83 | $50.15 | 68,517 |
2017-12-07 | $59.44 | $59.71 | $59.44 | $59.62 | $49.98 | 66,570 |
2017-12-06 | $59.50 | $59.60 | $59.43 | $59.52 | $49.89 | 69,881 |
2017-12-05 | $59.93 | $60.05 | $59.80 | $59.82 | $50.14 | 49,434 |
2017-12-04 | $60.05 | $60.05 | $59.72 | $59.75 | $50.08 | 54,030 |
2017-12-01 | $59.96 | $60.02 | $59.70 | $59.91 | $50.22 | 84,443 |
2017-11-30 | $60.23 | $60.33 | $60.10 | $60.10 | $50.38 | 135,611 |
2017-11-29 | $60.19 | $60.22 | $59.82 | $59.93 | $50.23 | 66,146 |
2017-11-28 | $60.01 | $60.15 | $59.88 | $60.11 | $50.39 | 41,533 |
2017-11-27 | $60.01 | $60.01 | $59.77 | $59.78 | $50.11 | 49,856 |
2017-11-24 | $60.17 | $60.18 | $60.06 | $60.08 | $50.36 | 23,463 |
2017-11-22 | $59.84 | $59.91 | $59.67 | $59.83 | $50.15 | 62,911 |
2017-11-21 | $59.60 | $59.73 | $59.60 | $59.61 | $49.97 | 61,304 |
2017-11-20 | $59.26 | $59.37 | $59.22 | $59.22 | $49.64 | 53,828 |
2017-11-17 | $59.12 | $59.18 | $59.04 | $59.10 | $49.54 | 104,897 |
2017-11-16 | $59.17 | $59.41 | $59.17 | $59.37 | $49.77 | 53,995 |
2017-11-15 | $58.51 | $58.70 | $58.41 | $58.65 | $49.16 | 66,059 |
2017-11-14 | $58.94 | $59.04 | $58.87 | $59.01 | $49.46 | 55,948 |
2017-11-13 | $58.74 | $59.06 | $58.74 | $58.98 | $49.44 | 59,982 |
2017-11-10 | $59.34 | $59.38 | $59.25 | $59.36 | $49.76 | 44,655 |
2017-11-09 | $59.38 | $59.58 | $59.15 | $59.58 | $49.94 | 64,090 |
2017-11-08 | $59.77 | $59.93 | $59.68 | $59.89 | $50.20 | 212,094 |
2017-11-07 | $59.69 | $59.74 | $59.51 | $59.69 | $50.03 | 64,545 |
2017-11-06 | $59.58 | $59.82 | $59.58 | $59.82 | $50.14 | 44,191 |
2017-11-03 | $59.56 | $59.63 | $59.42 | $59.62 | $49.98 | 77,323 |
2017-11-02 | $59.45 | $59.54 | $59.36 | $59.53 | $49.90 | 54,282 |
2017-11-01 | $59.77 | $59.84 | $59.56 | $59.62 | $49.98 | 122,432 |
2017-10-31 | $59.27 | $59.41 | $59.18 | $59.35 | $49.75 | 104,231 |
2017-10-30 | $59.00 | $59.10 | $58.96 | $59.07 | $49.51 | 69,377 |
2017-10-27 | $58.79 | $59.04 | $58.72 | $59.01 | $49.46 | 46,102 |
2017-10-26 | $58.94 | $58.94 | $58.79 | $58.80 | $49.29 | 47,839 |
2017-10-25 | $58.91 | $58.94 | $58.48 | $58.76 | $49.25 | 63,810 |
2017-10-24 | $59.02 | $59.09 | $58.94 | $59.01 | $49.46 | 49,949 |
2017-10-23 | $59.10 | $59.12 | $58.90 | $58.93 | $49.40 | 85,062 |
2017-10-20 | $59.02 | $59.04 | $58.92 | $59.02 | $49.47 | 51,845 |
2017-10-19 | $58.74 | $58.91 | $58.70 | $58.87 | $49.35 | 77,311 |
2017-10-18 | $58.90 | $59.08 | $58.89 | $59.02 | $49.47 | 68,906 |
2017-10-17 | $58.83 | $58.97 | $58.80 | $58.95 | $49.41 | 47,252 |
2017-10-16 | $59.20 | $59.22 | $59.10 | $59.15 | $49.58 | 67,209 |
2017-10-13 | $59.14 | $59.30 | $59.14 | $59.17 | $49.60 | 77,437 |
2017-10-12 | $58.72 | $58.88 | $58.68 | $58.77 | $49.26 | 122,775 |
2017-10-11 | $58.53 | $58.67 | $58.46 | $58.67 | $49.18 | 220,041 |
2017-10-10 | $58.31 | $58.51 | $58.31 | $58.51 | $49.05 | 56,672 |
2017-10-09 | $57.90 | $58.04 | $57.89 | $57.90 | $48.53 | 80,676 |
2017-10-06 | $57.72 | $57.86 | $57.63 | $57.83 | $48.48 | 130,408 |
2017-10-05 | $57.95 | $58.07 | $57.95 | $57.99 | $48.61 | 76,065 |
2017-10-04 | $57.99 | $58.04 | $57.91 | $58.02 | $48.63 | 103,498 |
2017-10-03 | $57.93 | $58.09 | $57.93 | $58.09 | $48.69 | 87,807 |
2017-10-02 | $57.68 | $57.98 | $57.68 | $57.93 | $48.56 | 66,831 |
2017-09-29 | $57.76 | $57.97 | $57.68 | $57.91 | $48.54 | 80,268 |
2017-09-28 | $57.47 | $57.68 | $57.47 | $57.62 | $48.30 | 66,785 |
2017-09-27 | $57.37 | $57.57 | $57.35 | $57.51 | $48.21 | 65,070 |
2017-09-26 | $57.57 | $57.63 | $57.40 | $57.58 | $48.27 | 75,432 |
2017-09-25 | $57.69 | $57.78 | $57.43 | $57.59 | $48.27 | 46,760 |
2017-09-22 | $57.84 | $57.90 | $57.74 | $57.81 | $48.46 | 50,365 |
2017-09-21 | $57.69 | $57.80 | $57.64 | $57.73 | $48.39 | 52,977 |
2017-09-20 | $58.06 | $58.18 | $57.66 | $57.92 | $48.55 | 55,763 |
2017-09-19 | $58.07 | $58.13 | $57.94 | $58.09 | $48.69 | 68,022 |
2017-09-18 | $58.05 | $58.11 | $57.87 | $58.01 | $48.63 | 52,527 |
2017-09-15 | $57.82 | $57.90 | $57.77 | $57.88 | $48.52 | 98,494 |
2017-09-14 | $57.56 | $57.78 | $57.55 | $57.78 | $48.43 | 66,929 |
2017-09-13 | $57.85 | $57.86 | $57.62 | $57.66 | $48.33 | 60,827 |
2017-09-12 | $58.12 | $58.12 | $57.97 | $58.06 | $48.67 | 93,744 |
2017-09-11 | $58.04 | $58.16 | $58.01 | $58.09 | $48.69 | 59,514 |
2017-09-08 | $57.82 | $57.82 | $57.69 | $57.74 | $48.40 | 51,425 |
2017-09-07 | $57.71 | $57.78 | $57.62 | $57.73 | $48.39 | 45,439 |
2017-09-06 | $57.24 | $57.35 | $57.16 | $57.26 | $48.00 | 56,607 |
2017-09-05 | $57.24 | $57.29 | $56.85 | $57.04 | $47.81 | 56,608 |
2017-09-01 | $57.65 | $57.68 | $57.50 | $57.52 | $48.22 | 33,108 |
2017-08-31 | $57.25 | $57.52 | $57.25 | $57.47 | $48.17 | 179,789 |
2017-08-30 | $57.06 | $57.15 | $57.00 | $57.07 | $47.84 | 54,665 |
2017-08-29 | $56.97 | $57.22 | $56.97 | $57.12 | $47.88 | 227,719 |
2017-08-28 | $57.32 | $57.32 | $57.18 | $57.24 | $47.98 | 56,549 |
2017-08-25 | $57.12 | $57.34 | $57.10 | $57.20 | $47.95 | 54,535 |
2017-08-24 | $57.08 | $57.08 | $56.87 | $56.94 | $47.73 | 82,598 |
2017-08-23 | $56.91 | $57.06 | $56.84 | $57.04 | $47.81 | 68,482 |
2017-08-22 | $56.91 | $57.10 | $56.91 | $57.10 | $47.86 | 57,422 |
2017-08-21 | $56.76 | $56.81 | $56.64 | $56.76 | $47.58 | 38,506 |
2017-08-18 | $56.60 | $56.86 | $56.57 | $56.73 | $47.55 | 44,334 |
2017-08-17 | $56.94 | $57.02 | $56.53 | $56.54 | $47.39 | 92,769 |
2017-08-16 | $56.85 | $57.07 | $56.85 | $57.01 | $47.79 | 102,276 |
2017-08-15 | $56.64 | $56.85 | $56.64 | $56.81 | $47.62 | 78,728 |
2017-08-14 | $56.82 | $56.98 | $56.80 | $56.82 | $47.63 | 56,569 |
2017-08-11 | $56.51 | $56.65 | $56.43 | $56.53 | $47.39 | 87,389 |
2017-08-10 | $56.95 | $56.95 | $56.49 | $56.49 | $47.35 | 63,885 |
2017-08-09 | $57.13 | $57.32 | $57.06 | $57.32 | $48.05 | 76,643 |
2017-08-08 | $57.64 | $57.71 | $57.40 | $57.40 | $48.11 | 58,516 |
2017-08-07 | $57.57 | $57.71 | $57.57 | $57.71 | $48.37 | 51,030 |
2017-08-04 | $57.65 | $57.71 | $57.49 | $57.66 | $48.33 | 58,728 |
2017-08-03 | $57.55 | $57.62 | $57.49 | $57.55 | $48.24 | 126,946 |
2017-08-02 | $57.71 | $57.74 | $57.60 | $57.72 | $48.38 | 63,131 |
2017-08-01 | $57.84 | $57.85 | $57.67 | $57.70 | $48.37 | 70,467 |
2017-07-31 | $57.18 | $57.40 | $57.18 | $57.31 | $48.04 | 109,596 |
2017-07-28 | $57.06 | $57.26 | $57.01 | $57.23 | $47.97 | 166,854 |
2017-07-27 | $57.56 | $57.56 | $57.17 | $57.31 | $48.04 | 88,391 |
2017-07-26 | $57.19 | $57.56 | $57.19 | $57.49 | $48.19 | 66,311 |
2017-07-25 | $57.31 | $57.31 | $57.07 | $57.12 | $47.88 | 143,204 |
2017-07-24 | $57.13 | $57.21 | $57.01 | $57.18 | $47.93 | 74,402 |
2017-07-21 | $57.22 | $57.30 | $57.05 | $57.26 | $48.00 | 70,651 |
2017-07-20 | $57.25 | $57.42 | $57.22 | $57.33 | $48.06 | 62,869 |
2017-07-19 | $57.04 | $57.24 | $57.04 | $57.18 | $47.93 | 168,803 |
2017-07-18 | $56.83 | $56.94 | $56.79 | $56.94 | $47.73 | 65,189 |
2017-07-17 | $56.73 | $56.78 | $56.65 | $56.66 | $47.49 | 39,293 |
2017-07-14 | $56.56 | $56.82 | $56.55 | $56.76 | $47.58 | 61,356 |
2017-07-13 | $56.18 | $56.29 | $56.08 | $56.26 | $47.16 | 99,528 |
2017-07-12 | $55.89 | $56.13 | $55.89 | $56.01 | $46.95 | 238,500 |
2017-07-11 | $55.42 | $55.66 | $55.38 | $55.60 | $46.61 | 77,665 |
2017-07-10 | $55.49 | $55.53 | $55.35 | $55.52 | $46.54 | 44,983 |
2017-07-07 | $55.18 | $55.51 | $55.18 | $55.43 | $46.46 | 190,540 |
2017-07-06 | $55.44 | $55.57 | $55.32 | $55.41 | $46.45 | 112,714 |
2017-07-05 | $55.63 | $55.82 | $55.55 | $55.80 | $46.77 | 38,574 |
2017-07-03 | $56.09 | $56.09 | $55.88 | $55.94 | $46.89 | 55,250 |
2017-06-30 | $56.19 | $56.21 | $55.94 | $56.17 | $47.08 | 179,146 |
2017-06-29 | $56.28 | $56.28 | $55.70 | $55.95 | $46.90 | 113,734 |
2017-06-28 | $56.32 | $56.59 | $56.28 | $56.55 | $47.40 | 77,018 |
2017-06-27 | $56.29 | $56.33 | $56.13 | $56.17 | $47.08 | 85,518 |
2017-06-26 | $56.58 | $56.61 | $56.33 | $56.35 | $47.23 | 39,091 |
2017-06-23 | $56.23 | $56.39 | $56.07 | $56.33 | $47.22 | 41,857 |
2017-06-22 | $56.16 | $56.31 | $56.16 | $56.22 | $47.13 | 61,391 |
2017-06-21 | $56.18 | $56.31 | $56.12 | $56.23 | $47.13 | 47,634 |
2017-06-20 | $56.45 | $56.46 | $56.10 | $56.17 | $47.08 | 78,042 |
2017-06-19 | $56.57 | $56.73 | $56.57 | $56.63 | $47.47 | 57,797 |
2017-06-16 | $56.34 | $56.54 | $56.28 | $56.54 | $47.39 | 68,064 |
2017-06-15 | $55.91 | $56.15 | $55.89 | $56.15 | $47.07 | 82,857 |
2017-06-14 | $57.01 | $57.04 | $56.60 | $56.73 | $47.55 | 93,469 |
2017-06-13 | $56.38 | $56.61 | $56.38 | $56.57 | $47.42 | 93,629 |
2017-06-12 | $55.99 | $56.06 | $55.85 | $56.06 | $46.99 | 60,372 |
2017-06-09 | $56.24 | $56.44 | $56.08 | $56.25 | $47.15 | 60,705 |
2017-06-08 | $56.55 | $56.62 | $56.47 | $56.62 | $47.46 | 54,961 |
2017-06-07 | $56.75 | $56.81 | $56.52 | $56.71 | $47.54 | 353,036 |
2017-06-06 | $56.62 | $56.77 | $56.62 | $56.74 | $47.56 | 244,694 |
2017-06-05 | $56.85 | $56.93 | $56.80 | $56.88 | $47.68 | 90,500 |
2017-06-02 | $56.96 | $57.12 | $56.84 | $57.09 | $47.85 | 63,626 |
2017-06-01 | $56.48 | $56.67 | $56.45 | $56.61 | $47.45 | 66,845 |
2017-05-31 | $56.32 | $56.37 | $56.16 | $56.20 | $47.11 | 106,121 |
2017-05-30 | $56.01 | $56.16 | $56.00 | $56.14 | $47.06 | 37,265 |
2017-05-26 | $56.03 | $56.08 | $55.96 | $56.07 | $47.00 | 66,168 |
2017-05-25 | $56.19 | $56.29 | $56.13 | $56.22 | $47.12 | 100,143 |
2017-05-24 | $55.95 | $56.17 | $55.88 | $56.15 | $47.07 | 61,492 |
2017-05-23 | $56.11 | $56.13 | $55.95 | $55.98 | $46.92 | 62,527 |
2017-05-22 | $55.95 | $56.06 | $55.95 | $56.00 | $46.94 | 69,682 |
2017-05-19 | $55.65 | $55.90 | $55.65 | $55.90 | $46.86 | 43,761 |
2017-05-18 | $55.07 | $55.36 | $55.07 | $55.33 | $46.38 | 46,766 |
2017-05-17 | $55.49 | $55.50 | $55.10 | $55.14 | $46.22 | 80,379 |
2017-05-16 | $55.57 | $55.61 | $55.51 | $55.61 | $46.61 | 53,551 |
2017-05-15 | $55.26 | $55.37 | $55.21 | $55.37 | $46.41 | 57,335 |
2017-05-12 | $54.97 | $55.14 | $54.94 | $55.14 | $46.22 | 101,376 |
2017-05-11 | $54.80 | $54.90 | $54.68 | $54.89 | $46.01 | 86,847 |
2017-05-10 | $55.00 | $55.04 | $54.90 | $55.04 | $46.14 | 41,580 |
2017-05-09 | $54.99 | $55.06 | $54.90 | $54.91 | $46.03 | 99,576 |
2017-05-08 | $54.98 | $54.98 | $54.87 | $54.95 | $46.06 | 497,192 |
2017-05-05 | $54.61 | $55.03 | $54.61 | $54.98 | $46.09 | 82,801 |
2017-05-04 | $54.37 | $54.59 | $54.29 | $54.55 | $45.73 | 51,478 |
2017-05-03 | $54.34 | $54.42 | $54.18 | $54.35 | $45.56 | 114,422 |
2017-05-02 | $54.38 | $54.55 | $54.35 | $54.55 | $45.73 | 150,319 |
2017-05-01 | $54.25 | $54.26 | $54.09 | $54.20 | $45.43 | 66,880 |
2017-04-28 | $54.04 | $54.07 | $53.95 | $54.02 | $45.28 | 61,695 |
2017-04-27 | $54.00 | $54.09 | $53.95 | $54.06 | $45.32 | 105,953 |
2017-04-26 | $54.03 | $54.15 | $53.97 | $54.01 | $45.27 | 63,425 |
2017-04-25 | $54.10 | $54.20 | $54.09 | $54.16 | $45.40 | 36,231 |
2017-04-24 | $53.78 | $53.87 | $53.68 | $53.86 | $45.15 | 48,087 |
2017-04-21 | $52.93 | $52.99 | $52.88 | $52.96 | $44.39 | 52,658 |
2017-04-20 | $52.89 | $53.04 | $52.89 | $52.96 | $44.39 | 290,401 |
2017-04-19 | $52.83 | $52.92 | $52.56 | $52.61 | $44.10 | 55,526 |
2017-04-18 | $52.76 | $52.81 | $52.55 | $52.79 | $44.25 | 91,945 |
2017-04-17 | $52.91 | $53.05 | $52.89 | $53.03 | $44.45 | 48,919 |
2017-04-13 | $52.86 | $52.89 | $52.70 | $52.71 | $44.18 | 48,303 |
2017-04-12 | $52.68 | $52.94 | $52.68 | $52.92 | $44.36 | 77,569 |
2017-04-11 | $52.69 | $52.82 | $52.48 | $52.81 | $44.27 | 76,271 |
2017-04-10 | $52.58 | $52.68 | $52.53 | $52.56 | $44.06 | 78,498 |
2017-04-07 | $52.66 | $52.83 | $52.66 | $52.73 | $44.20 | 30,988 |
2017-04-06 | $52.74 | $52.78 | $52.63 | $52.76 | $44.23 | 79,695 |
2017-04-05 | $52.90 | $53.02 | $52.73 | $52.74 | $44.21 | 91,393 |
2017-04-04 | $52.84 | $53.00 | $52.76 | $53.00 | $44.43 | 58,571 |
2017-04-03 | $53.00 | $53.08 | $52.68 | $53.06 | $44.48 | 115,750 |
2017-03-31 | $52.98 | $53.12 | $52.91 | $53.06 | $44.48 | 280,593 |
2017-03-30 | $53.13 | $53.23 | $53.06 | $53.11 | $44.52 | 100,583 |
2017-03-29 | $53.07 | $53.26 | $53.03 | $53.25 | $44.64 | 57,126 |
2017-03-28 | $53.19 | $53.28 | $53.12 | $53.22 | $44.61 | 63,054 |
2017-03-27 | $52.83 | $53.13 | $52.83 | $53.10 | $44.51 | 37,128 |
2017-03-24 | $52.88 | $52.99 | $52.84 | $52.90 | $44.34 | 49,613 |
2017-03-23 | $52.59 | $52.88 | $52.59 | $52.74 | $44.21 | 24,124 |
2017-03-22 | $52.42 | $52.65 | $52.38 | $52.59 | $44.08 | 22,087 |
2017-03-21 | $53.05 | $53.05 | $52.43 | $52.48 | $43.99 | 37,192 |
2017-03-20 | $52.75 | $52.84 | $52.61 | $52.69 | $44.16 | 29,066 |
2017-03-17 | $52.65 | $52.76 | $52.52 | $52.67 | $44.15 | 135,679 |
2017-03-16 | $52.62 | $52.62 | $52.44 | $52.54 | $44.04 | 47,672 |
2017-03-15 | $51.62 | $52.31 | $51.59 | $52.28 | $43.82 | 56,648 |
2017-03-14 | $51.57 | $51.57 | $51.41 | $51.50 | $43.17 | 39,247 |
2017-03-13 | $51.77 | $51.85 | $51.72 | $51.83 | $43.45 | 53,114 |
2017-03-10 | $51.46 | $51.56 | $51.35 | $51.53 | $43.19 | 82,733 |
2017-03-09 | $51.12 | $51.21 | $51.03 | $51.21 | $42.93 | 55,468 |
2017-03-08 | $51.25 | $51.25 | $51.05 | $51.06 | $42.80 | 90,906 |
2017-03-07 | $51.23 | $51.41 | $51.20 | $51.31 | $43.01 | 88,217 |
2017-03-06 | $51.41 | $51.41 | $51.21 | $51.35 | $43.04 | 551,822 |
2017-03-03 | $51.34 | $51.51 | $51.24 | $51.50 | $43.17 | 49,800 |
2017-03-02 | $51.59 | $51.59 | $51.34 | $51.40 | $43.09 | 92,012 |
2017-03-01 | $51.63 | $51.90 | $51.57 | $51.83 | $43.45 | 67,965 |
2017-02-28 | $51.43 | $51.64 | $51.41 | $51.43 | $43.11 | 60,475 |
2017-02-27 | $51.32 | $51.47 | $51.27 | $51.42 | $43.10 | 49,776 |
2017-02-24 | $51.25 | $51.46 | $51.25 | $51.43 | $43.11 | 196,508 |
2017-02-23 | $51.72 | $51.77 | $51.63 | $51.73 | $43.36 | 83,144 |
2017-02-22 | $51.31 | $51.53 | $51.29 | $51.53 | $43.19 | 160,583 |
2017-02-21 | $51.16 | $51.46 | $51.16 | $51.26 | $42.97 | 359,538 |
2017-02-17 | $51.11 | $51.23 | $51.05 | $51.22 | $42.93 | 118,744 |
2017-02-16 | $51.30 | $51.36 | $51.20 | $51.36 | $43.05 | 82,803 |
2017-02-15 | $51.00 | $51.35 | $50.90 | $51.34 | $43.03 | 72,231 |
2017-02-14 | $51.30 | $51.30 | $50.96 | $51.27 | $42.98 | 148,630 |
2017-02-13 | $51.31 | $51.41 | $51.21 | $51.34 | $43.03 | 67,466 |
2017-02-10 | $51.00 | $51.21 | $51.00 | $51.12 | $42.85 | 52,315 |
2017-02-09 | $50.97 | $51.03 | $50.86 | $51.00 | $42.75 | 62,033 |
2017-02-08 | $50.79 | $50.88 | $50.72 | $50.85 | $42.62 | 79,697 |
2017-02-07 | $50.51 | $50.74 | $50.51 | $50.68 | $42.48 | 99,945 |
2017-02-06 | $50.54 | $50.64 | $50.40 | $50.63 | $42.44 | 119,709 |
2017-02-03 | $50.92 | $50.97 | $50.76 | $50.90 | $42.67 | 86,654 |
2017-02-02 | $50.76 | $50.81 | $50.59 | $50.69 | $42.49 | 58,154 |
2017-02-01 | $50.70 | $50.74 | $50.44 | $50.70 | $42.50 | 116,594 |
2017-01-31 | $50.26 | $50.54 | $50.26 | $50.45 | $42.29 | 170,356 |
2017-01-30 | $50.17 | $50.31 | $50.04 | $50.31 | $42.17 | 56,998 |
2017-01-27 | $50.51 | $50.55 | $50.37 | $50.47 | $42.31 | 81,054 |
2017-01-26 | $50.65 | $50.67 | $50.51 | $50.60 | $42.41 | 101,811 |
2017-01-25 | $50.67 | $50.79 | $50.48 | $50.78 | $42.57 | 81,959 |
2017-01-24 | $50.48 | $50.58 | $50.30 | $50.57 | $42.39 | 142,926 |
2017-01-23 | $50.25 | $50.54 | $50.22 | $50.50 | $42.33 | 93,485 |
2017-01-20 | $50.30 | $50.30 | $50.15 | $50.30 | $42.16 | 45,741 |
2017-01-19 | $50.05 | $50.14 | $49.93 | $50.12 | $42.01 | 131,406 |
2017-01-18 | $50.25 | $50.29 | $50.04 | $50.20 | $42.08 | 79,128 |
2017-01-17 | $50.48 | $50.48 | $50.21 | $50.30 | $42.16 | 89,128 |
2017-01-13 | $50.17 | $50.43 | $50.17 | $50.43 | $42.27 | 77,973 |
2017-01-12 | $50.20 | $50.20 | $50.04 | $50.20 | $42.08 | 154,956 |
2017-01-11 | $49.81 | $50.20 | $49.72 | $50.20 | $42.08 | 188,720 |
2017-01-10 | $49.62 | $49.88 | $49.62 | $49.74 | $41.69 | 176,286 |
2017-01-09 | $49.74 | $49.78 | $49.58 | $49.72 | $41.68 | 81,341 |
2017-01-06 | $49.85 | $49.92 | $49.77 | $49.80 | $41.74 | 80,875 |
2017-01-05 | $49.91 | $50.13 | $49.90 | $50.04 | $41.95 | 592,149 |
2017-01-04 | $49.50 | $49.76 | $49.42 | $49.76 | $41.71 | 122,492 |
2017-01-03 | $49.16 | $49.17 | $49.03 | $49.10 | $41.16 | 101,396 |
2016-12-30 | $49.08 | $49.16 | $48.90 | $48.94 | $41.02 | 110,687 |
2016-12-29 | $48.71 | $48.92 | $48.71 | $48.92 | $41.01 | 68,454 |
2016-12-28 | $48.94 | $48.94 | $48.63 | $48.65 | $40.78 | 263,741 |
2016-12-27 | $48.93 | $48.96 | $48.78 | $48.78 | $40.89 | 96,713 |
2016-12-23 | $48.80 | $48.86 | $48.71 | $48.81 | $40.91 | 78,774 |
2016-12-22 | $49.50 | $49.56 | $49.38 | $49.49 | $40.80 | 43,529 |
2016-12-21 | $49.61 | $49.63 | $49.49 | $49.50 | $40.81 | 102,904 |
2016-12-20 | $49.41 | $49.67 | $49.41 | $49.65 | $40.93 | 94,187 |
2016-12-19 | $49.65 | $49.73 | $49.49 | $49.59 | $40.88 | 60,535 |
2016-12-16 | $49.37 | $49.62 | $49.37 | $49.52 | $40.83 | 109,760 |
2016-12-15 | $49.53 | $49.57 | $49.42 | $49.50 | $40.81 | 58,459 |
2016-12-14 | $50.34 | $50.40 | $49.56 | $49.70 | $40.97 | 90,953 |
2016-12-13 | $50.09 | $50.55 | $50.09 | $50.40 | $41.55 | 52,713 |
2016-12-12 | $49.95 | $49.99 | $49.78 | $49.81 | $41.07 | 56,847 |
2016-12-09 | $49.76 | $50.07 | $49.76 | $50.07 | $41.28 | 50,997 |
2016-12-08 | $49.97 | $49.97 | $49.71 | $49.91 | $41.15 | 289,598 |
2016-12-07 | $49.57 | $49.98 | $49.45 | $49.95 | $41.18 | 53,787 |
2016-12-06 | $49.12 | $49.34 | $49.11 | $49.33 | $40.67 | 717,005 |
2016-12-05 | $48.85 | $49.19 | $48.85 | $49.12 | $40.50 | 350,577 |
2016-12-02 | $48.51 | $48.84 | $48.51 | $48.76 | $40.20 | 38,348 |
2016-12-01 | $48.55 | $48.73 | $48.53 | $48.64 | $40.10 | 174,967 |
2016-11-30 | $49.14 | $49.14 | $48.71 | $48.71 | $40.16 | 62,421 |
2016-11-29 | $48.79 | $49.07 | $48.72 | $48.95 | $40.36 | 39,983 |
2016-11-28 | $48.89 | $48.89 | $48.69 | $48.71 | $40.16 | 26,959 |
2016-11-25 | $48.88 | $48.88 | $48.69 | $48.78 | $40.22 | 15,955 |
2016-11-23 | $48.63 | $48.69 | $48.45 | $48.69 | $40.14 | 84,881 |
2016-11-22 | $48.88 | $48.88 | $48.64 | $48.82 | $40.25 | 44,505 |
2016-11-21 | $48.47 | $48.53 | $48.38 | $48.51 | $39.99 | 73,625 |
2016-11-18 | $48.41 | $48.41 | $48.12 | $48.16 | $39.70 | 132,624 |
2016-11-17 | $48.58 | $48.69 | $48.49 | $48.58 | $40.05 | 44,083 |
2016-11-16 | $48.26 | $48.36 | $48.11 | $48.19 | $39.73 | 188,672 |
2016-11-15 | $48.37 | $48.60 | $48.27 | $48.60 | $40.07 | 49,375 |
2016-11-14 | $48.38 | $48.38 | $48.07 | $48.28 | $39.80 | 77,826 |
2016-11-11 | $48.87 | $48.87 | $48.45 | $48.68 | $40.13 | 69,772 |
2016-11-10 | $49.35 | $49.49 | $48.93 | $49.32 | $40.66 | 196,586 |
2016-11-09 | $49.83 | $50.07 | $49.46 | $49.80 | $41.06 | 106,038 |
2016-11-08 | $49.82 | $50.24 | $49.82 | $50.09 | $41.30 | 30,583 |
2016-11-07 | $49.99 | $50.03 | $49.82 | $50.03 | $41.25 | 86,005 |
2016-11-04 | $49.56 | $49.78 | $49.46 | $49.54 | $40.84 | 77,572 |
2016-11-03 | $50.15 | $50.15 | $49.84 | $49.90 | $41.14 | 39,535 |
2016-11-02 | $50.09 | $50.09 | $49.79 | $49.85 | $41.10 | 18,285 |
2016-11-01 | $50.11 | $50.24 | $49.85 | $50.00 | $41.22 | 59,137 |
2016-10-31 | $50.18 | $50.22 | $50.01 | $50.16 | $41.35 | 44,768 |
2016-10-28 | $50.17 | $50.19 | $50.00 | $50.09 | $41.30 | 38,153 |
2016-10-27 | $50.47 | $50.47 | $50.07 | $50.12 | $41.32 | 49,146 |
2016-10-26 | $50.44 | $50.50 | $50.26 | $50.36 | $41.52 | 42,281 |
2016-10-25 | $50.66 | $50.68 | $50.44 | $50.66 | $41.77 | 58,104 |
2016-10-24 | $50.96 | $50.96 | $50.56 | $50.69 | $41.79 | 30,562 |
2016-10-21 | $50.48 | $50.77 | $50.47 | $50.77 | $41.86 | 36,484 |
2016-10-20 | $50.86 | $50.99 | $50.76 | $50.91 | $41.97 | 39,319 |
2016-10-19 | $50.82 | $51.14 | $50.82 | $51.02 | $42.06 | 73,159 |
2016-10-18 | $51.02 | $51.02 | $50.82 | $50.90 | $41.96 | 46,606 |
2016-10-17 | $50.26 | $50.35 | $50.24 | $50.28 | $41.45 | 27,422 |
2016-10-14 | $50.76 | $50.76 | $50.42 | $50.45 | $41.59 | 35,928 |
2016-10-13 | $49.83 | $50.49 | $49.83 | $50.41 | $41.56 | 42,798 |
2016-10-12 | $50.54 | $50.54 | $50.31 | $50.47 | $41.61 | 35,915 |
2016-10-11 | $51.02 | $51.02 | $50.30 | $50.44 | $41.58 | 54,293 |
2016-10-10 | $51.08 | $51.23 | $51.07 | $51.10 | $42.13 | 30,779 |
2016-10-07 | $50.85 | $51.00 | $50.55 | $50.90 | $41.96 | 42,779 |
2016-10-06 | $51.35 | $51.40 | $51.17 | $51.34 | $42.33 | 67,368 |
2016-10-05 | $51.66 | $51.92 | $51.66 | $51.89 | $42.78 | 61,097 |
2016-10-04 | $52.17 | $52.26 | $51.70 | $51.86 | $42.76 | 45,766 |
2016-10-03 | $52.25 | $52.28 | $51.97 | $52.23 | $43.06 | 39,260 |
2016-09-30 | $52.20 | $52.40 | $52.07 | $52.32 | $43.13 | 65,460 |
2016-09-29 | $52.52 | $52.54 | $51.81 | $52.02 | $42.89 | 140,323 |
2016-09-28 | $52.47 | $52.65 | $52.10 | $52.62 | $43.38 | 32,397 |
2016-09-27 | $51.82 | $52.28 | $51.82 | $52.27 | $43.09 | 37,523 |
2016-09-26 | $51.74 | $51.85 | $51.70 | $51.73 | $42.65 | 39,658 |
2016-09-23 | $52.18 | $52.26 | $52.13 | $52.15 | $42.99 | 38,857 |
2016-09-22 | $52.67 | $52.72 | $52.44 | $52.53 | $43.31 | 36,021 |
2016-09-21 | $51.64 | $52.18 | $51.47 | $52.12 | $42.97 | 45,668 |
2016-09-20 | $51.33 | $51.37 | $51.18 | $51.22 | $42.23 | 19,271 |
2016-09-19 | $51.07 | $51.16 | $50.86 | $50.91 | $41.97 | 44,497 |
2016-09-16 | $50.70 | $50.75 | $50.55 | $50.64 | $41.75 | 22,048 |
2016-09-15 | $50.69 | $51.19 | $50.66 | $51.14 | $42.16 | 28,053 |
2016-09-14 | $50.62 | $50.89 | $50.59 | $50.70 | $41.80 | 35,266 |
2016-09-13 | $51.04 | $51.04 | $50.54 | $50.71 | $41.81 | 19,424 |
2016-09-12 | $51.27 | $51.80 | $51.20 | $51.78 | $42.69 | 34,855 |
2016-09-09 | $51.85 | $51.85 | $51.32 | $51.33 | $42.31 | 74,640 |
2016-09-08 | $52.60 | $52.68 | $52.40 | $52.48 | $43.27 | 34,816 |
2016-09-07 | $52.80 | $52.85 | $52.57 | $52.69 | $43.44 | 67,925 |
2016-09-06 | $52.34 | $52.69 | $52.30 | $52.69 | $43.44 | 86,350 |
2016-09-02 | $51.99 | $52.07 | $51.88 | $52.04 | $42.90 | 65,101 |
2016-09-01 | $51.46 | $51.62 | $51.38 | $51.60 | $42.54 | 36,530 |
2016-08-31 | $51.25 | $51.33 | $51.06 | $51.22 | $42.23 | 42,555 |
2016-08-30 | $51.48 | $51.50 | $51.28 | $51.33 | $42.32 | 14,430 |
2016-08-29 | $51.34 | $51.51 | $51.17 | $51.48 | $42.44 | 48,549 |
2016-08-26 | $51.97 | $52.30 | $51.32 | $51.53 | $42.48 | 41,478 |
2016-08-25 | $51.83 | $51.90 | $51.78 | $51.80 | $42.71 | 31,012 |
2016-08-24 | $52.06 | $52.10 | $51.85 | $51.90 | $42.79 | 23,308 |
2016-08-23 | $52.18 | $52.26 | $51.98 | $52.00 | $42.87 | 73,377 |
2016-08-22 | $51.67 | $51.83 | $51.58 | $51.79 | $42.69 | 47,743 |
2016-08-19 | $51.64 | $51.73 | $51.48 | $51.71 | $42.63 | 49,083 |
2016-08-18 | $51.91 | $52.08 | $51.88 | $52.07 | $42.93 | 55,686 |
2016-08-17 | $51.69 | $51.94 | $51.58 | $51.90 | $42.79 | 38,981 |
2016-08-16 | $52.02 | $52.04 | $51.90 | $51.95 | $42.83 | 37,209 |
2016-08-15 | $52.06 | $52.13 | $52.02 | $52.06 | $42.92 | 24,026 |
2016-08-12 | $52.00 | $52.00 | $51.74 | $51.82 | $42.72 | 59,054 |
2016-08-11 | $51.89 | $52.03 | $51.79 | $51.90 | $42.79 | 29,010 |
2016-08-10 | $51.82 | $51.83 | $51.56 | $51.64 | $42.57 | 33,259 |
2016-08-09 | $51.36 | $51.61 | $51.35 | $51.36 | $42.34 | 369,418 |
2016-08-08 | $51.13 | $51.13 | $51.00 | $51.12 | $42.15 | 35,720 |
2016-08-05 | $51.00 | $51.20 | $51.00 | $51.13 | $42.15 | 24,104 |
2016-08-04 | $50.85 | $50.99 | $50.78 | $50.99 | $42.04 | 23,992 |
2016-08-03 | $50.61 | $50.82 | $50.61 | $50.82 | $41.90 | 38,552 |
2016-08-02 | $51.12 | $51.13 | $50.91 | $51.11 | $42.14 | 87,197 |
2016-08-01 | $51.28 | $51.45 | $51.13 | $51.20 | $42.21 | 38,129 |
2016-07-29 | $51.23 | $51.47 | $51.11 | $51.42 | $42.39 | 197,404 |
2016-07-28 | $50.86 | $50.91 | $50.68 | $50.88 | $41.95 | 22,947 |
2016-07-27 | $50.73 | $50.88 | $50.44 | $50.80 | $41.88 | 153,074 |
2016-07-26 | $50.63 | $50.74 | $50.49 | $50.61 | $41.72 | 21,217 |
2016-07-25 | $50.42 | $50.42 | $50.25 | $50.39 | $41.54 | 41,670 |
2016-07-22 | $50.39 | $50.44 | $50.28 | $50.43 | $41.58 | 98,738 |
2016-07-21 | $50.27 | $50.46 | $50.20 | $50.30 | $41.47 | 86,739 |
2016-07-20 | $50.40 | $50.57 | $50.36 | $50.53 | $41.66 | 42,385 |
2016-07-19 | $50.20 | $50.25 | $50.04 | $50.16 | $41.35 | 127,585 |
2016-07-18 | $50.34 | $50.52 | $50.32 | $50.45 | $41.59 | 26,845 |
2016-07-15 | $50.30 | $50.30 | $50.11 | $50.22 | $41.40 | 421,416 |
2016-07-14 | $50.59 | $50.74 | $50.58 | $50.64 | $41.75 | 46,058 |
2016-07-13 | $50.39 | $50.45 | $50.17 | $50.23 | $41.41 | 32,012 |
2016-07-12 | $50.29 | $50.49 | $50.22 | $50.34 | $41.50 | 21,622 |
2016-07-11 | $49.88 | $50.05 | $49.82 | $49.93 | $41.16 | 34,312 |
2016-07-08 | $49.10 | $49.37 | $49.05 | $49.31 | $40.65 | 64,645 |
2016-07-07 | $48.95 | $49.03 | $48.51 | $48.72 | $40.17 | 57,433 |
2016-07-06 | $48.37 | $48.85 | $48.19 | $48.85 | $40.27 | 37,429 |
2016-07-05 | $49.05 | $49.05 | $48.68 | $48.80 | $40.23 | 89,046 |
2016-07-01 | $49.58 | $49.71 | $49.55 | $49.61 | $40.90 | 41,779 |
2016-06-30 | $48.96 | $49.48 | $48.90 | $49.48 | $40.79 | 53,692 |
2016-06-29 | $48.70 | $49.04 | $48.66 | $48.90 | $40.32 | 180,356 |
2016-06-28 | $47.74 | $48.04 | $47.58 | $48.04 | $39.61 | 26,293 |
2016-06-27 | $46.90 | $46.90 | $46.27 | $46.72 | $38.52 | 49,067 |
2016-06-24 | $47.90 | $48.45 | $47.46 | $47.50 | $39.16 | 61,552 |
2016-06-23 | $51.06 | $51.44 | $50.84 | $51.44 | $42.41 | 218,097 |
2016-06-22 | $50.39 | $50.57 | $50.19 | $50.19 | $41.38 | 84,876 |
2016-06-21 | $50.19 | $50.53 | $50.08 | $50.21 | $41.40 | 46,046 |
2016-06-20 | $50.20 | $50.27 | $49.94 | $49.94 | $41.17 | 40,684 |
2016-06-17 | $48.50 | $48.82 | $48.34 | $48.75 | $40.19 | 33,351 |
2016-06-16 | $47.83 | $48.53 | $47.54 | $48.48 | $39.97 | 23,044 |
2016-06-15 | $48.61 | $48.73 | $48.47 | $48.56 | $40.03 | 180,338 |
2016-06-14 | $48.66 | $48.66 | $47.96 | $48.23 | $39.76 | 86,252 |
2016-06-13 | $49.03 | $49.20 | $48.75 | $48.86 | $40.28 | 23,002 |
2016-06-10 | $49.89 | $49.92 | $49.38 | $49.53 | $40.83 | 35,247 |
2016-06-09 | $50.77 | $50.85 | $50.66 | $50.80 | $41.88 | 63,188 |
2016-06-08 | $51.38 | $51.38 | $51.21 | $51.33 | $42.32 | 22,135 |
2016-06-07 | $51.18 | $51.19 | $51.09 | $51.09 | $42.12 | 14,356 |
2016-06-06 | $50.64 | $50.87 | $50.63 | $50.82 | $41.90 | 16,120 |
2016-06-03 | $50.24 | $50.46 | $50.08 | $50.43 | $41.58 | 25,707 |
2016-06-02 | $49.75 | $49.95 | $49.72 | $49.95 | $41.18 | 17,685 |
2016-06-01 | $49.77 | $50.00 | $49.75 | $49.96 | $41.19 | 23,015 |
2016-05-31 | $50.49 | $50.49 | $49.92 | $50.04 | $41.25 | 46,943 |
2016-05-27 | $50.27 | $50.33 | $50.16 | $50.21 | $41.40 | 21,511 |
2016-05-26 | $50.29 | $50.37 | $50.20 | $50.27 | $41.44 | 26,502 |
2016-05-25 | $50.25 | $50.28 | $50.16 | $50.22 | $41.40 | 29,904 |
2016-05-24 | $49.72 | $50.01 | $49.72 | $49.85 | $41.10 | 37,813 |
2016-05-23 | $49.56 | $49.57 | $49.40 | $49.44 | $40.76 | 640,051 |
2016-05-20 | $49.54 | $49.62 | $49.43 | $49.47 | $40.78 | 55,440 |
2016-05-19 | $49.02 | $49.15 | $48.89 | $49.15 | $40.52 | 43,764 |
2016-05-18 | $49.42 | $49.88 | $49.25 | $49.42 | $40.74 | 29,730 |
2016-05-17 | $49.79 | $49.86 | $49.46 | $49.64 | $40.93 | 39,264 |
2016-05-16 | $49.33 | $49.66 | $49.33 | $49.58 | $40.88 | 54,624 |
2016-05-13 | $49.24 | $49.42 | $49.08 | $49.18 | $40.55 | 49,628 |
2016-05-12 | $50.06 | $50.13 | $49.61 | $49.78 | $41.04 | 309,156 |
2016-05-11 | $49.84 | $50.03 | $49.72 | $49.78 | $41.04 | 1,030,419 |
2016-05-10 | $49.81 | $50.11 | $49.81 | $50.11 | $41.31 | 54,172 |
2016-05-09 | $49.63 | $49.63 | $49.35 | $49.37 | $40.70 | 19,671 |
2016-05-06 | $49.28 | $49.45 | $49.15 | $49.37 | $40.70 | 19,756 |
2016-05-05 | $49.41 | $49.49 | $49.18 | $49.33 | $40.67 | 18,751 |
2016-05-04 | $49.57 | $49.57 | $49.24 | $49.40 | $40.73 | 12,368 |
2016-05-03 | $50.28 | $50.28 | $49.72 | $49.72 | $40.99 | 32,883 |
2016-05-02 | $50.46 | $50.58 | $50.29 | $50.55 | $41.68 | 20,378 |
2016-04-29 | $50.21 | $50.27 | $49.84 | $50.07 | $41.28 | 33,988 |
2016-04-28 | $50.31 | $50.51 | $50.07 | $50.15 | $41.35 | 33,044 |
2016-04-27 | $50.62 | $50.79 | $50.49 | $50.72 | $41.82 | 25,633 |
2016-04-26 | $50.70 | $50.75 | $50.52 | $50.66 | $41.77 | 219,401 |
2016-04-25 | $50.48 | $50.50 | $50.33 | $50.40 | $41.55 | 25,036 |
2016-04-22 | $50.58 | $50.69 | $50.40 | $50.52 | $41.65 | 43,104 |
2016-04-21 | $50.89 | $50.90 | $50.60 | $50.72 | $41.82 | 25,018 |
2016-04-20 | $51.04 | $51.27 | $50.96 | $51.07 | $42.10 | 18,783 |
2016-04-19 | $51.14 | $51.33 | $51.08 | $51.25 | $42.25 | 66,852 |
2016-04-18 | $50.21 | $50.62 | $50.21 | $50.62 | $41.73 | 22,750 |
2016-04-15 | $50.35 | $50.35 | $50.11 | $50.13 | $41.33 | 98,918 |
2016-04-14 | $50.30 | $50.34 | $50.23 | $50.25 | $41.43 | 15,356 |
2016-04-13 | $50.28 | $50.41 | $50.17 | $50.36 | $41.52 | 23,409 |
2016-04-12 | $49.53 | $49.97 | $49.37 | $49.95 | $41.18 | 17,730 |
2016-04-11 | $49.65 | $49.67 | $49.29 | $49.29 | $40.64 | 10,357 |
2016-04-08 | $49.32 | $49.32 | $49.11 | $49.17 | $40.54 | 166,945 |
2016-04-07 | $48.64 | $48.76 | $48.28 | $48.39 | $39.90 | 15,942 |
2016-04-06 | $48.43 | $48.91 | $48.38 | $48.91 | $40.32 | 8,459 |
2016-04-05 | $48.29 | $48.31 | $48.18 | $48.19 | $39.73 | 8,050 |
2016-04-04 | $49.25 | $49.26 | $48.99 | $49.04 | $40.43 | 23,307 |
2016-04-01 | $48.67 | $49.08 | $48.67 | $49.02 | $40.41 | 303,609 |
2016-03-31 | $49.84 | $49.95 | $49.63 | $49.63 | $40.92 | 14,426 |
2016-03-30 | $50.10 | $50.26 | $50.04 | $50.12 | $41.32 | 16,032 |
2016-03-29 | $48.88 | $49.66 | $48.80 | $49.66 | $40.94 | 9,798 |
2016-03-28 | $49.06 | $49.10 | $48.99 | $49.04 | $40.43 | 4,649 |
2016-03-24 | $48.61 | $48.81 | $48.61 | $48.77 | $40.21 | 12,673 |
2016-03-23 | $49.18 | $49.19 | $48.81 | $48.85 | $40.27 | 30,532 |
2016-03-22 | $49.14 | $49.51 | $49.11 | $49.32 | $40.66 | 42,039 |
2016-03-21 | $49.33 | $49.46 | $49.30 | $49.41 | $40.74 | 42,628 |
2016-03-18 | $49.50 | $49.60 | $49.44 | $49.48 | $40.79 | 12,807 |
2016-03-17 | $49.23 | $49.68 | $49.20 | $49.66 | $40.94 | 19,133 |
2016-03-16 | $48.12 | $49.02 | $48.12 | $48.99 | $40.39 | 5,985 |
2016-03-15 | $48.31 | $48.39 | $48.22 | $48.38 | $39.89 | 7,660 |
2016-03-14 | $48.70 | $48.87 | $48.69 | $48.82 | $40.25 | 17,213 |
2016-03-11 | $48.61 | $48.93 | $48.61 | $48.93 | $40.34 | 13,733 |
2016-03-10 | $48.09 | $48.32 | $47.39 | $47.63 | $39.27 | 7,201 |
2016-03-09 | $47.86 | $47.95 | $47.80 | $47.85 | $39.45 | 4,973 |
2016-03-08 | $47.64 | $47.82 | $47.54 | $47.59 | $39.23 | 6,776 |
2016-03-07 | $47.78 | $48.20 | $47.75 | $48.20 | $39.74 | 18,074 |
2016-03-04 | $48.12 | $48.39 | $48.11 | $48.30 | $39.82 | 20,759 |
2016-03-03 | $47.57 | $47.91 | $47.55 | $47.90 | $39.49 | 8,809 |
2016-03-02 | $47.09 | $47.50 | $47.08 | $47.50 | $39.16 | 16,834 |
2016-03-01 | $46.96 | $47.48 | $46.94 | $47.44 | $39.11 | 39,203 |
2016-02-29 | $46.46 | $46.71 | $46.34 | $46.44 | $38.29 | 22,649 |
2016-02-26 | $46.87 | $46.87 | $46.50 | $46.50 | $38.34 | 15,781 |
2016-02-25 | $46.49 | $46.86 | $46.30 | $46.86 | $38.63 | 12,803 |
2016-02-24 | $45.76 | $46.36 | $45.66 | $46.36 | $38.22 | 7,280 |
2016-02-23 | $46.66 | $46.66 | $46.18 | $46.24 | $38.13 | 16,705 |
2016-02-22 | $46.76 | $46.99 | $46.76 | $46.99 | $38.74 | 27,718 |
2016-02-19 | $46.19 | $46.51 | $46.14 | $46.50 | $38.34 | 15,905 |
2016-02-18 | $46.67 | $46.71 | $46.47 | $46.47 | $38.31 | 22,838 |
2016-02-17 | $46.12 | $46.67 | $46.12 | $46.60 | $38.42 | 51,793 |
2016-02-16 | $45.78 | $46.70 | $45.52 | $46.70 | $38.50 | 38,411 |
2016-02-12 | $44.61 | $45.27 | $44.53 | $45.27 | $37.32 | 385,738 |
2016-02-11 | $44.61 | $44.78 | $44.34 | $44.71 | $36.86 | 30,054 |
2016-02-10 | $45.34 | $45.65 | $45.11 | $45.19 | $37.26 | 19,356 |
2016-02-09 | $44.86 | $45.48 | $44.86 | $45.43 | $37.45 | 24,958 |
2016-02-08 | $45.77 | $45.79 | $45.29 | $45.74 | $37.71 | 13,909 |
2016-02-05 | $46.93 | $46.93 | $46.28 | $46.43 | $38.28 | 16,129 |
2016-02-04 | $47.02 | $47.35 | $46.98 | $47.16 | $38.88 | 16,367 |
2016-02-03 | $46.85 | $47.18 | $46.25 | $47.18 | $38.90 | 70,899 |
2016-02-02 | $46.86 | $46.86 | $46.41 | $46.52 | $38.35 | 31,498 |
2016-02-01 | $47.05 | $47.61 | $47.01 | $47.49 | $39.15 | 9,179 |
2016-01-29 | $46.80 | $47.36 | $46.80 | $47.36 | $39.05 | 9,319 |
2016-01-28 | $46.85 | $46.85 | $46.44 | $46.62 | $38.44 | 15,875 |
2016-01-27 | $46.49 | $46.86 | $46.11 | $46.28 | $38.15 | 24,309 |
2016-01-26 | $46.07 | $46.53 | $46.07 | $46.46 | $38.30 | 10,131 |
2016-01-25 | $46.11 | $46.24 | $45.76 | $45.88 | $37.83 | 17,414 |
2016-01-22 | $46.02 | $46.37 | $46.02 | $46.34 | $38.20 | 18,467 |
2016-01-21 | $44.63 | $45.37 | $44.39 | $45.13 | $37.21 | 35,665 |
2016-01-20 | $44.83 | $45.08 | $44.04 | $45.05 | $37.14 | 28,863 |
2016-01-19 | $45.87 | $45.94 | $45.43 | $45.77 | $37.73 | 559,400 |
2016-01-15 | $45.46 | $45.46 | $45.10 | $45.37 | $37.40 | 29,402 |
2016-01-14 | $46.58 | $46.95 | $46.43 | $46.78 | $38.57 | 9,147 |
2016-01-13 | $47.11 | $47.13 | $46.18 | $46.21 | $38.10 | 9,097 |
2016-01-12 | $46.96 | $46.96 | $46.39 | $46.80 | $38.58 | 13,340 |
2016-01-11 | $47.09 | $47.09 | $46.39 | $46.83 | $38.60 | 7,841 |
2016-01-08 | $47.30 | $47.30 | $46.62 | $46.64 | $38.45 | 10,606 |
2016-01-07 | $47.14 | $47.49 | $47.08 | $47.15 | $38.87 | 39,064 |
2016-01-06 | $47.93 | $47.99 | $47.77 | $47.99 | $39.56 | 35,002 |
2016-01-05 | $48.68 | $48.75 | $48.46 | $48.75 | $40.19 | 14,447 |
2016-01-04 | $48.44 | $48.73 | $48.12 | $48.73 | $40.17 | 390,915 |
2015-12-31 | $49.56 | $49.59 | $49.30 | $49.30 | $40.64 | 22,394 |
2015-12-30 | $50.05 | $50.05 | $49.81 | $49.83 | $41.08 | 67,324 |
2015-12-29 | $50.02 | $50.27 | $50.02 | $50.19 | $41.38 | 23,700 |
2015-12-28 | $49.61 | $49.61 | $49.39 | $49.57 | $40.87 | 20,043 |
2015-12-24 | $49.58 | $49.69 | $49.58 | $49.60 | $40.89 | 8,691 |
2015-12-23 | $50.50 | $50.91 | $50.50 | $50.91 | $41.08 | 10,117 |
2015-12-22 | $49.87 | $50.24 | $49.87 | $50.14 | $40.46 | 8,092 |
2015-12-21 | $49.96 | $49.96 | $49.51 | $49.74 | $40.14 | 10,852 |
2015-12-18 | $49.63 | $49.68 | $49.51 | $49.52 | $39.96 | 5,777 |
2015-12-17 | $50.03 | $50.20 | $49.79 | $49.95 | $40.31 | 43,354 |
2015-12-16 | $50.07 | $50.43 | $49.98 | $50.43 | $40.69 | 18,773 |
2015-12-15 | $49.69 | $49.82 | $49.60 | $49.77 | $40.16 | 32,144 |
2015-12-14 | $49.42 | $49.45 | $48.96 | $49.41 | $39.87 | 94,808 |
2015-12-11 | $49.63 | $49.63 | $49.23 | $49.24 | $39.73 | 199,273 |
2015-12-10 | $50.25 | $50.26 | $50.08 | $50.08 | $40.41 | 14,625 |
2015-12-09 | $50.27 | $50.43 | $49.71 | $49.80 | $40.18 | 16,464 |
2015-12-08 | $49.81 | $50.07 | $49.81 | $50.07 | $40.40 | 2,491 |
2015-12-07 | $50.70 | $50.80 | $50.64 | $50.80 | $40.99 | 4,514 |
2015-12-04 | $50.91 | $51.24 | $50.82 | $51.24 | $41.35 | 1,698 |
2015-12-03 | $51.29 | $51.29 | $50.66 | $50.80 | $40.99 | 3,866 |
2015-12-02 | $51.29 | $51.30 | $51.02 | $51.03 | $41.18 | 6,148 |
2015-12-01 | $51.46 | $51.64 | $51.43 | $51.64 | $41.67 | 6,342 |
2015-11-30 | $51.20 | $51.20 | $51.10 | $51.12 | $41.25 | 14,189 |
2015-11-27 | $51.14 | $51.14 | $51.14 | $51.14 | $41.27 | 468 |
2015-11-25 | $51.17 | $51.28 | $51.17 | $51.20 | $41.31 | 1,434 |
2015-11-24 | $50.51 | $51.08 | $50.51 | $51.03 | $41.17 | 4,423 |
2015-11-23 | $51.13 | $51.21 | $50.92 | $50.97 | $41.13 | 4,503 |
2015-11-20 | $51.55 | $51.55 | $51.35 | $51.38 | $41.46 | 7,036 |
2015-11-19 | $51.30 | $51.36 | $51.16 | $51.30 | $41.39 | 10,830 |
2015-11-18 | $50.60 | $50.98 | $50.56 | $50.98 | $41.14 | 3,382 |
2015-11-17 | $50.68 | $50.69 | $50.38 | $50.47 | $40.73 | 4,650 |
2015-11-16 | $49.93 | $50.42 | $49.80 | $50.42 | $40.68 | 14,778 |
2015-11-13 | $49.77 | $49.77 | $49.61 | $49.64 | $40.06 | 4,942 |
2015-11-12 | $50.26 | $50.29 | $50.09 | $50.09 | $40.42 | 10,798 |
2015-11-11 | $50.63 | $50.82 | $50.61 | $50.61 | $40.84 | 2,800 |
2015-11-10 | $50.31 | $50.35 | $50.15 | $50.29 | $40.58 | 6,772 |
2015-11-09 | $50.45 | $50.45 | $50.28 | $50.44 | $40.70 | 3,469 |
2015-11-06 | $51.26 | $51.26 | $50.86 | $51.05 | $41.19 | 9,260 |
2015-11-05 | $51.44 | $51.44 | $51.24 | $51.42 | $41.49 | 54,386 |
2015-11-04 | $51.59 | $51.59 | $51.20 | $51.32 | $41.41 | 4,951 |
2015-11-03 | $51.38 | $51.78 | $51.35 | $51.67 | $41.69 | 6,523 |
2015-11-02 | $51.43 | $51.57 | $51.39 | $51.57 | $41.61 | 5,949 |
2015-10-30 | $51.32 | $51.49 | $51.25 | $51.31 | $41.40 | 13,849 |
2015-10-29 | $50.98 | $51.29 | $50.98 | $51.29 | $41.39 | 3,457 |
2015-10-28 | $51.68 | $51.81 | $50.71 | $51.56 | $41.61 | 13,568 |
2015-10-27 | $51.46 | $51.48 | $51.24 | $51.28 | $41.37 | 17,872 |
2015-10-26 | $51.82 | $51.89 | $51.80 | $51.81 | $41.81 | 9,795 |
2015-10-23 | $51.95 | $52.10 | $51.88 | $51.99 | $41.95 | 18,288 |
2015-10-22 | $51.25 | $51.99 | $51.01 | $51.79 | $41.79 | 38,809 |
2015-10-21 | $51.33 | $51.47 | $51.21 | $51.21 | $41.32 | 5,740 |
2015-10-20 | $51.40 | $51.40 | $51.18 | $51.25 | $41.35 | 6,362 |
2015-10-19 | $51.28 | $51.28 | $51.14 | $51.23 | $41.34 | 13,937 |
2015-10-16 | $51.19 | $51.50 | $51.19 | $51.49 | $41.55 | 4,528 |
2015-10-15 | $51.13 | $51.57 | $51.13 | $51.55 | $41.60 | 6,166 |
2015-10-14 | $50.55 | $50.76 | $50.55 | $50.65 | $40.87 | 3,317 |
2015-10-13 | $50.75 | $50.75 | $50.26 | $50.40 | $40.67 | 10,900 |
2015-10-12 | $50.97 | $51.00 | $50.95 | $50.98 | $41.14 | 2,935 |
2015-10-09 | $51.25 | $51.27 | $51.02 | $51.18 | $41.30 | 39,213 |
2015-10-08 | $50.41 | $51.11 | $50.41 | $51.11 | $41.24 | 21,318 |
2015-10-07 | $50.58 | $50.81 | $50.46 | $50.63 | $40.85 | 8,705 |
2015-10-06 | $49.98 | $50.20 | $49.98 | $50.02 | $40.36 | 13,185 |
2015-10-05 | $49.78 | $50.19 | $49.78 | $50.19 | $40.50 | 17,243 |
2015-10-02 | $48.16 | $49.21 | $48.16 | $49.19 | $39.70 | 16,046 |
2015-10-01 | $48.55 | $48.61 | $48.18 | $48.44 | $39.09 | 4,235 |
2015-09-30 | $48.25 | $48.32 | $48.04 | $48.32 | $38.99 | 3,374 |
2015-09-29 | $47.44 | $47.62 | $47.34 | $47.53 | $38.35 | 9,825 |
2015-09-28 | $48.21 | $48.21 | $47.67 | $47.69 | $38.48 | 4,089 |
2015-09-25 | $48.81 | $48.88 | $48.68 | $48.68 | $39.28 | 6,152 |
2015-09-24 | $47.87 | $48.61 | $47.75 | $48.29 | $38.97 | 3,825 |
2015-09-23 | $48.27 | $48.27 | $48.05 | $48.16 | $38.86 | 1,445 |
2015-09-22 | $48.06 | $48.18 | $48.01 | $48.18 | $38.88 | 7,828 |
2015-09-21 | $49.33 | $49.42 | $49.15 | $49.18 | $39.68 | 2,626 |
2015-09-18 | $49.53 | $49.53 | $49.21 | $49.21 | $39.71 | 3,047 |
2015-09-17 | $49.91 | $50.53 | $49.77 | $50.09 | $40.42 | 3,774 |
2015-09-16 | $49.95 | $50.00 | $49.95 | $49.95 | $40.31 | 1,114 |
2015-09-15 | $49.29 | $49.59 | $49.11 | $49.59 | $40.01 | 4,583 |
2015-09-14 | $49.26 | $49.26 | $49.05 | $49.14 | $39.65 | 5,694 |
2015-09-11 | $49.15 | $49.52 | $49.15 | $49.49 | $39.93 | 3,010 |
2015-09-10 | $49.13 | $49.87 | $49.13 | $49.66 | $40.07 | 8,053 |
2015-09-09 | $49.94 | $49.94 | $49.29 | $49.29 | $39.78 | 8,617 |
2015-09-08 | $49.21 | $49.45 | $49.12 | $49.43 | $39.89 | 7,033 |
2015-09-04 | $48.27 | $48.36 | $47.90 | $48.00 | $38.73 | 4,909 |
2015-09-03 | $48.86 | $49.18 | $48.86 | $48.99 | $39.53 | 5,059 |
2015-09-02 | $48.82 | $48.99 | $48.75 | $48.92 | $39.47 | 3,902 |
2015-09-01 | $48.79 | $48.79 | $48.30 | $48.30 | $38.97 | 3,213 |
2015-08-31 | $49.72 | $49.88 | $49.72 | $49.75 | $40.14 | 5,611 |
2015-08-28 | $49.90 | $50.21 | $49.87 | $50.15 | $40.47 | 9,978 |
2015-08-27 | $49.59 | $50.20 | $49.59 | $50.13 | $40.45 | 13,693 |
2015-08-26 | $49.19 | $49.25 | $48.20 | $49.25 | $39.74 | 9,783 |
2015-08-25 | $49.78 | $49.78 | $48.37 | $48.37 | $39.03 | 2,793 |
JPMorgan Diversified Return International Equity ETF (JPIN) News Headlines
Recent JPMorgan Diversified Return International Equity ETF (JPIN) News
Similar Companies to JPMorgan Diversified Return International Equity ETF (JPIN) 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 | -- | -- | -- |