iShares Global Utilities ETF (JXI) Exchange: NYSE ARCA
Data as of May 2, 2025
$69.82 ($0.46) 0.67%
iShares Global Utilities ETF - Daily Information
Click for more stock information on iShares Global Utilities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $69.47 |
Previous Close | $69.82 |
High | $70.50 |
Low | $69.47 |
Adjusted Open | $69.47 |
Previous Adjusted Close | $69.82 |
Adjusted High | $70.50 |
Adjusted Low | $69.47 |
About iShares Global Utilities ETF (JXI)
The Fund seeks to track the investment results of the S&P Global 1200 Utilities IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the utilities sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the utilities industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Brazil, Canada, Chilé, Denmark, Finland, France, Germany, Hong Kong, Italy, Japan, Mexico, Portugal, Spain, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Utilities ETF (JXI)
Historical Stock Data for iShares Global Utilities ETF (JXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $69.47 | $70.50 | $69.47 | $69.82 | $69.82 | 7,415 |
2025-04-16 | $69.74 | $69.88 | $69.14 | $69.36 | $69.36 | 27,568 |
2025-04-15 | $69.32 | $69.51 | $69.26 | $69.31 | $69.31 | 3,925 |
2025-04-14 | $68.55 | $69.30 | $68.19 | $69.05 | $69.05 | 8,512 |
2025-04-11 | $67.39 | $68.07 | $66.96 | $68.07 | $68.07 | 4,777 |
2025-04-10 | $66.59 | $67.38 | $65.80 | $66.95 | $66.95 | 6,887 |
2025-04-09 | $64.28 | $67.33 | $63.46 | $66.79 | $66.79 | 16,909 |
2025-04-08 | $66.14 | $66.14 | $64.08 | $64.56 | $64.56 | 21,605 |
2025-04-07 | $64.92 | $66.47 | $63.96 | $64.80 | $64.80 | 53,200 |
2025-04-04 | $70.14 | $70.14 | $66.30 | $66.47 | $66.47 | 55,410 |
2025-04-03 | $70.45 | $71.00 | $70.30 | $70.30 | $70.30 | 45,472 |
2025-04-02 | $69.23 | $69.68 | $69.22 | $69.68 | $69.68 | 7,517 |
2025-04-01 | $69.04 | $69.48 | $68.73 | $69.36 | $69.36 | 34,844 |
2025-03-31 | $68.51 | $69.20 | $68.51 | $69.09 | $69.09 | 19,606 |
2025-03-28 | $68.36 | $68.88 | $68.26 | $68.68 | $68.68 | 19,628 |
2025-03-27 | $67.84 | $68.14 | $67.84 | $67.90 | $67.90 | 4,627 |
2025-03-26 | $67.67 | $67.79 | $67.62 | $67.79 | $67.79 | 3,128 |
2025-03-25 | $68.24 | $68.24 | $67.30 | $67.44 | $67.44 | 4,232 |
2025-03-24 | $68.68 | $68.68 | $68.08 | $68.08 | $68.08 | 2,963 |
2025-03-21 | $68.36 | $68.55 | $68.08 | $68.28 | $68.28 | 5,167 |
2025-03-20 | $68.36 | $68.70 | $68.31 | $68.65 | $68.65 | 5,028 |
2025-03-19 | $68.17 | $68.43 | $68.04 | $68.33 | $68.33 | 23,415 |
2025-03-18 | $68.28 | $68.28 | $68.01 | $68.20 | $68.20 | 5,195 |
2025-03-17 | $68.13 | $68.70 | $68.13 | $68.53 | $68.53 | 8,313 |
2025-03-14 | $67.18 | $68.13 | $67.08 | $68.09 | $68.09 | 15,989 |
2025-03-13 | $66.87 | $67.08 | $66.67 | $67.07 | $67.07 | 44,500 |
2025-03-12 | $66.88 | $67.10 | $66.62 | $66.80 | $66.80 | 7,097 |
2025-03-11 | $67.50 | $67.50 | $66.70 | $67.02 | $67.02 | 9,135 |
2025-03-10 | $66.52 | $67.46 | $66.49 | $67.21 | $67.21 | 29,038 |
2025-03-07 | $65.57 | $66.78 | $65.55 | $66.71 | $66.71 | 7,626 |
2025-03-06 | $65.87 | $65.87 | $65.21 | $65.31 | $65.31 | 21,140 |
2025-03-05 | $66.52 | $66.66 | $66.12 | $66.51 | $66.51 | 4,913 |
2025-03-04 | $67.46 | $67.67 | $66.86 | $66.87 | $66.87 | 26,497 |
2025-03-03 | $67.31 | $67.68 | $67.10 | $67.47 | $67.47 | 123,346 |
2025-02-28 | $66.85 | $67.16 | $66.69 | $67.16 | $67.16 | 5,386 |
2025-02-27 | $67.46 | $67.53 | $66.37 | $66.50 | $66.50 | 86,762 |
2025-02-26 | $67.60 | $68.14 | $67.45 | $67.57 | $67.57 | 8,715 |
2025-02-25 | $67.35 | $67.52 | $66.90 | $67.52 | $67.52 | 4,750 |
2025-02-24 | $67.94 | $67.94 | $67.22 | $67.47 | $67.47 | 4,762 |
2025-02-21 | $67.29 | $67.48 | $67.17 | $67.37 | $67.37 | 4,693 |
2025-02-20 | $67.10 | $67.46 | $66.67 | $67.37 | $67.37 | 48,980 |
2025-02-19 | $66.75 | $67.14 | $66.70 | $67.11 | $67.11 | 4,075 |
2025-02-18 | $66.54 | $66.86 | $66.53 | $66.80 | $66.80 | 4,619 |
2025-02-14 | $66.75 | $66.91 | $66.49 | $66.49 | $66.49 | 3,359 |
2025-02-13 | $66.41 | $66.66 | $66.30 | $66.63 | $66.63 | 4,674 |
2025-02-12 | $65.71 | $66.44 | $65.55 | $66.35 | $66.35 | 7,227 |
2025-02-11 | $66.13 | $66.53 | $65.83 | $66.53 | $66.53 | 5,861 |
2025-02-10 | $65.95 | $66.26 | $65.95 | $66.26 | $66.26 | 3,753 |
2025-02-07 | $65.94 | $66.10 | $65.75 | $65.76 | $65.76 | 2,814 |
2025-02-06 | $66.18 | $66.18 | $65.76 | $65.91 | $65.91 | 6,182 |
2025-02-05 | $66.21 | $66.62 | $65.87 | $66.31 | $66.31 | 7,233 |
2025-02-04 | $65.67 | $65.72 | $65.04 | $65.62 | $65.62 | 12,040 |
2025-02-03 | $65.19 | $65.97 | $64.81 | $65.78 | $65.78 | 40,543 |
2025-01-31 | $65.72 | $66.12 | $65.52 | $65.64 | $65.64 | 6,540 |
2025-01-30 | $65.53 | $66.11 | $65.49 | $66.05 | $66.05 | 8,648 |
2025-01-29 | $64.64 | $65.31 | $64.64 | $64.85 | $64.85 | 4,926 |
2025-01-28 | $65.45 | $65.45 | $64.39 | $64.70 | $64.70 | 23,475 |
2025-01-27 | $65.44 | $65.57 | $64.38 | $65.46 | $65.46 | 22,148 |
2025-01-24 | $65.75 | $66.43 | $65.75 | $66.30 | $66.30 | 4,645 |
2025-01-23 | $65.73 | $65.98 | $65.65 | $65.81 | $65.81 | 2,606 |
2025-01-22 | $66.81 | $66.81 | $65.46 | $65.46 | $65.46 | 6,559 |
2025-01-21 | $66.32 | $67.04 | $66.32 | $66.82 | $66.82 | 16,131 |
2025-01-17 | $65.76 | $66.15 | $65.65 | $65.89 | $65.89 | 14,827 |
2025-01-16 | $64.37 | $65.69 | $64.37 | $65.69 | $65.69 | 7,664 |
2025-01-15 | $64.53 | $64.53 | $64.45 | $64.45 | $64.45 | 2,925 |
2025-01-14 | $63.14 | $63.69 | $63.14 | $63.57 | $63.57 | 3,010 |
2025-01-13 | $63.33 | $63.33 | $62.46 | $62.90 | $62.90 | 8,918 |
2025-01-10 | $64.08 | $64.08 | $63.32 | $63.40 | $63.40 | 11,236 |
2025-01-08 | $63.99 | $64.24 | $63.45 | $64.24 | $64.24 | 5,948 |
2025-01-07 | $64.91 | $64.93 | $64.39 | $64.44 | $64.44 | 8,022 |
2025-01-06 | $65.22 | $65.22 | $64.47 | $64.63 | $64.63 | 6,085 |
2025-01-03 | $65.00 | $65.33 | $64.78 | $65.03 | $65.03 | 66,819 |
2025-01-02 | $64.67 | $64.89 | $64.34 | $64.60 | $64.60 | 6,677 |
2024-12-31 | $64.53 | $64.53 | $64.05 | $64.15 | $64.15 | 1,600 |
2024-12-30 | $64.21 | $64.30 | $63.77 | $64.30 | $64.30 | 4,008 |
2024-12-27 | $64.18 | $64.45 | $64.18 | $64.45 | $64.45 | 14,618 |
2024-12-26 | $64.59 | $64.73 | $64.47 | $64.63 | $64.63 | 12,168 |
2024-12-24 | $64.37 | $64.67 | $64.37 | $64.61 | $64.61 | 1,288 |
2024-12-23 | $63.89 | $64.33 | $63.55 | $64.31 | $64.31 | 8,407 |
2024-12-20 | $63.10 | $64.20 | $62.96 | $64.08 | $64.08 | 22,985 |
2024-12-19 | $63.03 | $63.72 | $63.03 | $63.23 | $63.23 | 9,644 |
2024-12-18 | $64.47 | $64.47 | $63.12 | $63.12 | $63.12 | 9,865 |
2024-12-17 | $64.47 | $64.70 | $64.32 | $64.56 | $64.56 | 44,210 |
2024-12-16 | $66.13 | $66.28 | $65.75 | $65.79 | $64.83 | 6,757 |
2024-12-13 | $66.56 | $66.58 | $66.24 | $66.24 | $66.24 | 7,352 |
2024-12-12 | $66.58 | $66.75 | $66.24 | $66.30 | $66.30 | 4,547 |
2024-12-11 | $67.01 | $67.01 | $66.46 | $66.46 | $66.46 | 58,294 |
2024-12-10 | $67.25 | $67.25 | $66.54 | $66.88 | $66.88 | 2,582 |
2024-12-09 | $68.21 | $68.21 | $67.40 | $67.40 | $67.40 | 35,478 |
2024-12-06 | $68.93 | $68.93 | $68.00 | $68.12 | $68.12 | 5,965 |
2024-12-05 | $68.63 | $69.03 | $68.61 | $68.88 | $68.88 | 6,472 |
2024-12-04 | $68.52 | $68.66 | $68.27 | $68.47 | $68.47 | 14,132 |
2024-12-03 | $69.25 | $69.49 | $68.67 | $68.67 | $68.67 | 6,741 |
2024-12-02 | $70.21 | $70.21 | $69.08 | $69.17 | $69.17 | 8,076 |
2024-11-29 | $70.25 | $70.38 | $70.14 | $70.30 | $70.30 | 23,973 |
2024-11-27 | $69.98 | $70.23 | $69.97 | $69.98 | $69.98 | 2,139 |
2024-11-26 | $69.18 | $69.77 | $69.18 | $69.77 | $69.77 | 42,003 |
2024-11-25 | $69.45 | $69.64 | $68.97 | $69.15 | $69.15 | 2,801 |
2024-11-22 | $69.26 | $69.40 | $68.92 | $69.01 | $69.01 | 6,396 |
2024-11-21 | $68.31 | $69.04 | $68.27 | $69.04 | $69.04 | 8,381 |
2024-11-20 | $68.21 | $68.21 | $67.93 | $68.17 | $68.17 | 1,983 |
2024-11-19 | $67.50 | $68.20 | $67.42 | $68.17 | $68.17 | 3,504 |
2024-11-18 | $67.29 | $67.97 | $67.29 | $67.90 | $67.90 | 2,873 |
2024-11-15 | $66.95 | $67.49 | $66.95 | $67.49 | $67.49 | 1,821 |
2024-11-14 | $66.93 | $67.08 | $66.57 | $66.57 | $66.57 | 11,109 |
2024-11-13 | $67.27 | $67.27 | $66.63 | $66.76 | $66.76 | 2,280 |
2024-11-12 | $67.58 | $67.58 | $66.86 | $66.94 | $66.94 | 11,720 |
2024-11-11 | $67.82 | $68.11 | $67.73 | $67.81 | $67.81 | 4,468 |
2024-11-08 | $67.03 | $67.70 | $67.03 | $67.70 | $67.70 | 6,295 |
2024-11-07 | $67.11 | $67.31 | $66.75 | $66.92 | $66.92 | 9,499 |
2024-11-06 | $66.61 | $66.99 | $66.39 | $66.81 | $66.81 | 5,461 |
2024-11-05 | $67.16 | $67.88 | $67.13 | $67.88 | $67.88 | 6,832 |
2024-11-04 | $67.41 | $67.43 | $66.91 | $67.08 | $67.08 | 29,925 |
2024-11-01 | $68.89 | $68.89 | $67.50 | $67.54 | $67.54 | 29,743 |
2024-10-31 | $68.23 | $68.85 | $68.21 | $68.72 | $68.72 | 3,317 |
2024-10-30 | $68.67 | $68.67 | $68.38 | $68.38 | $68.38 | 3,767 |
2024-10-29 | $69.22 | $69.22 | $68.45 | $68.49 | $68.49 | 16,694 |
2024-10-28 | $69.41 | $69.98 | $69.41 | $69.71 | $69.71 | 72,874 |
2024-10-25 | $70.10 | $70.10 | $69.30 | $69.30 | $69.30 | 31,417 |
2024-10-24 | $70.73 | $70.73 | $70.18 | $70.30 | $70.30 | 8,117 |
2024-10-23 | $70.20 | $70.63 | $70.03 | $70.63 | $70.63 | 20,227 |
2024-10-22 | $69.99 | $70.24 | $69.90 | $70.18 | $70.18 | 136,788 |
2024-10-21 | $70.93 | $71.13 | $70.51 | $70.61 | $70.61 | 9,362 |
2024-10-18 | $70.47 | $71.01 | $70.43 | $71.00 | $71.00 | 9,565 |
2024-10-17 | $71.41 | $71.41 | $70.60 | $70.65 | $70.65 | 8,938 |
2024-10-16 | $70.44 | $71.32 | $70.44 | $71.27 | $71.27 | 13,305 |
2024-10-15 | $70.14 | $70.50 | $70.02 | $70.14 | $70.14 | 11,013 |
2024-10-14 | $69.06 | $69.79 | $69.06 | $69.76 | $69.76 | 2,751 |
2024-10-11 | $68.31 | $68.96 | $68.31 | $68.96 | $68.96 | 6,076 |
2024-10-10 | $68.58 | $69.02 | $68.42 | $68.48 | $68.48 | 7,077 |
2024-10-09 | $69.06 | $69.06 | $68.49 | $68.73 | $68.73 | 9,056 |
2024-10-08 | $69.39 | $69.39 | $69.16 | $69.18 | $69.18 | 14,801 |
2024-10-07 | $70.14 | $70.14 | $68.80 | $68.86 | $68.86 | 13,089 |
2024-10-04 | $69.86 | $70.28 | $69.57 | $70.25 | $70.25 | 15,455 |
2024-10-03 | $70.80 | $70.91 | $70.43 | $70.55 | $70.55 | 16,626 |
2024-10-02 | $70.54 | $70.89 | $70.41 | $70.80 | $70.80 | 21,340 |
2024-10-01 | $70.78 | $71.13 | $70.42 | $71.07 | $71.07 | 18,779 |
2024-09-30 | $70.65 | $70.74 | $70.32 | $70.74 | $70.74 | 8,880 |
2024-09-27 | $70.50 | $70.77 | $70.50 | $70.60 | $70.60 | 17,359 |
2024-09-26 | $70.33 | $70.49 | $70.06 | $70.29 | $70.29 | 38,988 |
2024-09-25 | $70.36 | $70.38 | $69.97 | $70.19 | $70.19 | 19,530 |
2024-09-24 | $70.08 | $70.60 | $70.00 | $70.07 | $70.07 | 7,517 |
2024-09-23 | $70.08 | $70.22 | $70.02 | $70.22 | $70.22 | 2,177 |
2024-09-20 | $69.00 | $69.64 | $68.91 | $69.64 | $69.64 | 9,071 |
2024-09-19 | $68.61 | $68.64 | $68.02 | $68.38 | $68.38 | 27,481 |
2024-09-18 | $69.36 | $69.36 | $68.86 | $68.86 | $68.86 | 10,422 |
2024-09-17 | $69.69 | $69.69 | $69.22 | $69.46 | $69.46 | 9,931 |
2024-09-16 | $69.18 | $69.55 | $69.15 | $69.54 | $69.54 | 4,690 |
2024-09-13 | $68.44 | $68.95 | $68.44 | $68.95 | $68.95 | 7,403 |
2024-09-12 | $68.10 | $68.19 | $67.79 | $68.15 | $68.15 | 1,992 |
2024-09-11 | $67.75 | $68.08 | $67.15 | $68.08 | $68.08 | 17,985 |
2024-09-10 | $67.80 | $68.05 | $67.68 | $67.92 | $67.92 | 23,398 |
2024-09-09 | $67.45 | $67.69 | $67.18 | $67.69 | $67.69 | 9,232 |
2024-09-06 | $67.91 | $67.91 | $67.13 | $67.17 | $67.17 | 10,174 |
2024-09-05 | $68.06 | $68.23 | $67.51 | $67.72 | $67.72 | 33,777 |
2024-09-04 | $66.99 | $67.74 | $66.99 | $67.49 | $67.49 | 14,571 |
2024-09-03 | $66.95 | $67.25 | $66.74 | $66.93 | $66.93 | 87,474 |
2024-08-30 | $66.72 | $67.05 | $66.57 | $67.05 | $67.05 | 3,498 |
2024-08-29 | $66.57 | $66.65 | $66.10 | $66.64 | $66.64 | 11,286 |
2024-08-28 | $66.56 | $66.63 | $66.46 | $66.46 | $66.46 | 2,843 |
2024-08-27 | $66.73 | $66.80 | $66.45 | $66.53 | $66.53 | 5,572 |
2024-08-26 | $66.52 | $66.90 | $66.52 | $66.73 | $66.73 | 7,409 |
2024-08-23 | $66.25 | $66.65 | $66.23 | $66.48 | $66.48 | 5,724 |
2024-08-22 | $66.17 | $66.17 | $65.78 | $65.91 | $65.91 | 19,966 |
2024-08-21 | $65.73 | $66.08 | $65.73 | $66.05 | $66.05 | 8,584 |
2024-08-20 | $65.65 | $65.73 | $65.57 | $65.65 | $65.65 | 64,136 |
2024-08-19 | $65.30 | $65.64 | $65.24 | $65.59 | $65.59 | 8,711 |
2024-08-16 | $64.73 | $65.12 | $64.73 | $65.07 | $65.07 | 2,054 |
2024-08-15 | $64.66 | $64.83 | $64.27 | $64.74 | $64.74 | 3,386 |
2024-08-14 | $64.77 | $65.03 | $64.48 | $64.84 | $64.84 | 9,697 |
2024-08-13 | $64.65 | $64.87 | $64.58 | $64.86 | $64.86 | 4,784 |
2024-08-12 | $64.22 | $64.22 | $63.97 | $64.21 | $64.21 | 7,167 |
2024-08-09 | $64.15 | $64.16 | $63.36 | $64.16 | $64.16 | 3,315 |
2024-08-08 | $63.86 | $64.20 | $63.86 | $64.01 | $64.01 | 2,680 |
2024-08-07 | $64.04 | $64.48 | $63.60 | $63.67 | $63.67 | 16,340 |
2024-08-06 | $63.09 | $63.97 | $63.03 | $63.48 | $63.48 | 11,010 |
2024-08-05 | $64.16 | $64.16 | $63.04 | $63.07 | $63.07 | 6,216 |
2024-08-02 | $65.00 | $65.51 | $64.06 | $64.78 | $64.78 | 59,196 |
2024-08-01 | $63.77 | $64.51 | $63.77 | $64.51 | $64.51 | 55,145 |
2024-07-31 | $63.95 | $63.95 | $63.58 | $63.90 | $63.90 | 6,990 |
2024-07-30 | $63.04 | $63.25 | $63.04 | $63.25 | $63.25 | 1,098 |
2024-07-29 | $63.01 | $63.02 | $62.79 | $62.98 | $62.98 | 5,224 |
2024-07-26 | $62.59 | $62.79 | $62.58 | $62.77 | $62.77 | 7,901 |
2024-07-25 | $62.78 | $62.95 | $62.21 | $62.30 | $62.30 | 3,640 |
2024-07-24 | $62.28 | $62.53 | $62.28 | $62.51 | $62.51 | 3,792 |
2024-07-23 | $62.16 | $62.28 | $62.00 | $62.00 | $62.00 | 3,404 |
2024-07-22 | $62.20 | $62.42 | $62.20 | $62.40 | $62.40 | 2,999 |
2024-07-19 | $61.92 | $61.92 | $61.66 | $61.85 | $61.85 | 4,983 |
2024-07-18 | $62.31 | $62.31 | $61.92 | $62.00 | $62.00 | 5,451 |
2024-07-17 | $61.77 | $62.28 | $61.77 | $61.94 | $61.94 | 9,552 |
2024-07-16 | $61.52 | $61.85 | $61.52 | $61.85 | $61.85 | 10,637 |
2024-07-15 | $62.34 | $62.34 | $61.48 | $61.48 | $61.48 | 3,443 |
2024-07-12 | $62.61 | $63.12 | $62.61 | $62.89 | $62.89 | 2,391 |
2024-07-11 | $61.94 | $62.53 | $61.84 | $62.43 | $62.43 | 4,687 |
2024-07-10 | $61.06 | $61.37 | $60.85 | $61.37 | $61.37 | 2,533 |
2024-07-09 | $60.71 | $61.08 | $60.59 | $60.70 | $60.70 | 10,025 |
2024-07-08 | $60.70 | $60.70 | $60.63 | $60.69 | $60.69 | 4,538 |
2024-07-05 | $60.78 | $61.01 | $60.58 | $60.93 | $60.93 | 13,562 |
2024-07-03 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 220 |
2024-07-02 | $59.77 | $59.96 | $59.77 | $59.93 | $59.93 | 2,780 |
2024-07-01 | $60.41 | $60.61 | $59.63 | $59.70 | $59.70 | 87,533 |
2024-06-28 | $60.00 | $60.00 | $59.69 | $59.87 | $59.87 | 1,377 |
2024-06-27 | $60.34 | $60.39 | $60.28 | $60.39 | $60.39 | 1,940 |
2024-06-26 | $60.37 | $60.54 | $60.26 | $60.54 | $60.54 | 3,985 |
2024-06-25 | $61.22 | $61.22 | $60.72 | $60.81 | $60.81 | 4,782 |
2024-06-24 | $60.61 | $61.24 | $60.61 | $61.24 | $61.24 | 876 |
2024-06-21 | $60.90 | $60.91 | $60.55 | $60.55 | $60.55 | 5,500 |
2024-06-20 | $60.56 | $60.87 | $60.56 | $60.87 | $60.87 | 8,116 |
2024-06-18 | $60.06 | $60.42 | $60.05 | $60.42 | $60.42 | 5,281 |
2024-06-17 | $60.49 | $60.50 | $60.15 | $60.19 | $60.19 | 6,393 |
2024-06-14 | $60.61 | $60.81 | $60.34 | $60.76 | $60.76 | 8,234 |
2024-06-13 | $61.42 | $61.42 | $60.67 | $61.18 | $61.18 | 9,416 |
2024-06-12 | $62.32 | $62.32 | $61.17 | $61.31 | $61.31 | 6,128 |
2024-06-11 | $61.28 | $61.36 | $61.01 | $61.36 | $61.36 | 3,691 |
2024-06-10 | $62.15 | $62.92 | $62.15 | $62.87 | $61.87 | 2,759 |
2024-06-07 | $62.71 | $62.92 | $62.47 | $62.47 | $62.47 | 25,263 |
2024-06-06 | $63.62 | $63.78 | $63.22 | $63.33 | $63.33 | 10,622 |
2024-06-05 | $64.03 | $64.03 | $63.68 | $63.76 | $63.76 | 22,957 |
2024-06-04 | $63.81 | $64.10 | $63.67 | $63.94 | $63.94 | 3,706 |
2024-06-03 | $64.25 | $64.25 | $63.70 | $63.83 | $63.83 | 16,183 |
2024-05-31 | $63.49 | $64.09 | $63.26 | $64.09 | $64.09 | 6,327 |
2024-05-30 | $62.50 | $63.06 | $62.50 | $63.06 | $63.06 | 3,094 |
2024-05-29 | $62.60 | $62.60 | $62.10 | $62.34 | $62.34 | 26,887 |
2024-05-28 | $63.60 | $63.60 | $63.25 | $63.25 | $63.25 | 2,309 |
2024-05-24 | $62.90 | $63.32 | $62.90 | $63.19 | $63.19 | 1,475 |
2024-05-23 | $63.19 | $63.31 | $62.73 | $62.73 | $62.73 | 6,806 |
2024-05-22 | $64.50 | $64.56 | $64.01 | $64.01 | $64.01 | 13,637 |
2024-05-21 | $64.35 | $64.81 | $64.35 | $64.81 | $64.81 | 8,799 |
2024-05-20 | $64.62 | $64.62 | $64.27 | $64.31 | $64.31 | 11,273 |
2024-05-17 | $64.37 | $64.58 | $64.31 | $64.53 | $64.53 | 15,675 |
2024-05-16 | $64.71 | $64.94 | $64.62 | $64.67 | $64.67 | 3,725 |
2024-05-15 | $64.45 | $64.78 | $64.45 | $64.71 | $64.71 | 8,601 |
2024-05-14 | $63.78 | $63.84 | $63.47 | $63.73 | $63.73 | 11,909 |
2024-05-13 | $63.64 | $63.72 | $63.49 | $63.49 | $63.49 | 3,998 |
2024-05-10 | $63.90 | $64.00 | $63.55 | $63.63 | $63.63 | 11,272 |
2024-05-09 | $62.50 | $63.42 | $62.50 | $63.42 | $63.42 | 18,763 |
2024-05-08 | $61.86 | $62.59 | $61.86 | $62.59 | $62.59 | 15,370 |
2024-05-07 | $61.73 | $61.96 | $61.73 | $61.96 | $61.96 | 6,343 |
2024-05-06 | $61.28 | $61.44 | $61.10 | $61.37 | $61.37 | 8,079 |
2024-05-03 | $60.95 | $61.09 | $60.76 | $61.00 | $61.00 | 7,706 |
2024-05-02 | $60.36 | $60.55 | $60.10 | $60.46 | $60.46 | 81,910 |
2024-05-01 | $59.41 | $60.32 | $59.30 | $59.85 | $59.85 | 8,634 |
2024-04-30 | $59.52 | $59.67 | $59.36 | $59.41 | $59.41 | 4,751 |
2024-04-29 | $59.41 | $59.83 | $59.41 | $59.78 | $59.78 | 2,795 |
2024-04-26 | $59.55 | $59.55 | $59.07 | $59.07 | $59.07 | 6,830 |
2024-04-25 | $59.02 | $59.43 | $58.86 | $59.43 | $59.43 | 5,390 |
2024-04-24 | $58.87 | $59.57 | $58.83 | $59.57 | $59.57 | 14,181 |
2024-04-23 | $59.01 | $59.51 | $59.01 | $59.33 | $59.33 | 8,298 |
2024-04-22 | $58.37 | $59.02 | $58.33 | $58.95 | $58.95 | 7,690 |
2024-04-19 | $57.89 | $58.40 | $57.89 | $58.35 | $58.35 | 5,645 |
2024-04-18 | $57.58 | $57.70 | $57.40 | $57.66 | $57.66 | 2,711 |
2024-04-17 | $56.86 | $57.30 | $56.62 | $57.21 | $57.21 | 26,853 |
2024-04-16 | $56.93 | $56.93 | $56.29 | $56.33 | $56.33 | 2,898 |
2024-04-15 | $57.85 | $57.85 | $56.94 | $57.09 | $57.09 | 10,938 |
2024-04-12 | $58.03 | $58.03 | $57.41 | $57.56 | $57.56 | 4,059 |
2024-04-11 | $58.24 | $58.32 | $57.52 | $57.91 | $57.91 | 6,878 |
2024-04-10 | $58.02 | $58.02 | $57.56 | $57.82 | $57.82 | 1,282 |
2024-04-09 | $58.84 | $58.88 | $58.68 | $58.88 | $58.88 | 3,042 |
2024-04-08 | $58.43 | $58.69 | $58.32 | $58.66 | $58.66 | 9,528 |
2024-04-05 | $58.10 | $58.37 | $57.80 | $58.37 | $58.37 | 1,668 |
2024-04-04 | $59.04 | $59.04 | $58.32 | $58.47 | $58.47 | 4,697 |
2024-04-03 | $58.59 | $58.70 | $58.48 | $58.48 | $58.48 | 6,091 |
2024-04-02 | $58.50 | $58.75 | $58.50 | $58.62 | $58.62 | 4,415 |
2024-04-01 | $59.05 | $59.05 | $58.49 | $58.63 | $58.63 | 8,391 |
2024-03-28 | $58.68 | $59.05 | $58.68 | $59.05 | $59.05 | 7,364 |
2024-03-27 | $57.83 | $58.86 | $57.83 | $58.86 | $58.86 | 10,954 |
2024-03-26 | $58.14 | $58.14 | $57.51 | $57.51 | $57.51 | 2,727 |
2024-03-25 | $57.86 | $58.01 | $57.86 | $57.92 | $57.92 | 2,315 |
2024-03-22 | $57.96 | $58.07 | $57.83 | $57.83 | $57.83 | 7,032 |
2024-03-21 | $57.96 | $58.20 | $57.62 | $57.62 | $57.62 | 6,328 |
2024-03-20 | $57.66 | $58.00 | $57.66 | $57.87 | $57.87 | 5,079 |
2024-03-19 | $57.20 | $57.54 | $57.20 | $57.53 | $57.53 | 6,996 |
2024-03-18 | $57.08 | $57.48 | $57.08 | $57.24 | $57.24 | 5,126 |
2024-03-15 | $57.17 | $57.34 | $57.08 | $57.23 | $57.23 | 3,357 |
2024-03-14 | $57.63 | $57.63 | $57.06 | $57.07 | $57.07 | 9,441 |
2024-03-13 | $57.58 | $57.72 | $57.49 | $57.49 | $57.49 | 6,058 |
2024-03-12 | $57.53 | $57.53 | $57.04 | $57.14 | $57.14 | 1,975 |
2024-03-11 | $57.52 | $57.65 | $57.44 | $57.65 | $57.65 | 4,630 |
2024-03-08 | $57.57 | $57.74 | $57.57 | $57.59 | $57.59 | 7,087 |
2024-03-07 | $57.49 | $57.62 | $57.49 | $57.49 | $57.49 | 4,780 |
2024-03-06 | $56.93 | $57.23 | $56.82 | $56.91 | $56.91 | 4,191 |
2024-03-05 | $56.46 | $57.00 | $56.17 | $56.30 | $56.30 | 9,283 |
2024-03-04 | $55.33 | $56.14 | $55.33 | $56.14 | $56.14 | 4,430 |
2024-03-01 | $55.70 | $55.70 | $55.21 | $55.62 | $55.62 | 5,542 |
2024-02-29 | $55.96 | $56.10 | $55.56 | $55.84 | $55.84 | 27,439 |
2024-02-28 | $55.61 | $55.73 | $55.60 | $55.66 | $55.66 | 3,773 |
2024-02-27 | $55.14 | $55.67 | $55.09 | $55.66 | $55.66 | 11,832 |
2024-02-26 | $55.68 | $55.68 | $54.88 | $54.91 | $54.91 | 18,074 |
2024-02-23 | $55.67 | $56.13 | $55.67 | $55.92 | $55.92 | 2,759 |
2024-02-22 | $55.86 | $55.86 | $55.53 | $55.72 | $55.72 | 3,688 |
2024-02-21 | $55.68 | $56.06 | $55.68 | $56.02 | $56.02 | 3,671 |
2024-02-20 | $55.48 | $55.84 | $55.48 | $55.54 | $55.54 | 8,245 |
2024-02-16 | $55.11 | $55.54 | $55.11 | $55.36 | $55.36 | 8,198 |
2024-02-15 | $54.91 | $55.52 | $54.91 | $55.52 | $55.52 | 3,572 |
2024-02-14 | $54.57 | $54.65 | $54.40 | $54.65 | $54.65 | 3,060 |
2024-02-13 | $54.86 | $54.86 | $54.00 | $54.34 | $54.34 | 5,687 |
2024-02-12 | $54.77 | $55.21 | $54.75 | $55.17 | $55.17 | 3,662 |
2024-02-09 | $54.40 | $54.68 | $54.40 | $54.67 | $54.67 | 7,857 |
2024-02-08 | $54.97 | $54.97 | $54.33 | $54.59 | $54.59 | 18,261 |
2024-02-07 | $55.30 | $55.33 | $55.09 | $55.16 | $55.16 | 5,202 |
2024-02-06 | $55.00 | $55.34 | $55.00 | $55.27 | $55.27 | 6,652 |
2024-02-05 | $55.71 | $55.71 | $55.32 | $55.32 | $55.32 | 17,404 |
2024-02-02 | $56.14 | $56.52 | $55.89 | $56.19 | $56.19 | 10,509 |
2024-02-01 | $56.22 | $57.14 | $56.22 | $57.14 | $57.14 | 3,765 |
2024-01-31 | $56.74 | $56.89 | $56.18 | $56.38 | $56.38 | 3,580 |
2024-01-30 | $56.32 | $56.47 | $56.08 | $56.39 | $56.39 | 4,261 |
2024-01-29 | $56.04 | $56.47 | $55.83 | $56.37 | $56.37 | 9,808 |
2024-01-26 | $56.10 | $56.21 | $56.05 | $56.08 | $56.08 | 3,449 |
2024-01-25 | $55.95 | $56.12 | $55.69 | $56.12 | $56.12 | 6,993 |
2024-01-24 | $56.46 | $56.51 | $55.54 | $55.57 | $55.57 | 14,512 |
2024-01-23 | $56.03 | $56.03 | $55.82 | $55.95 | $55.95 | 7,017 |
2024-01-22 | $56.35 | $56.62 | $56.03 | $56.13 | $56.13 | 9,821 |
2024-01-19 | $56.39 | $56.44 | $56.00 | $56.39 | $56.39 | 8,776 |
2024-01-18 | $56.67 | $56.67 | $56.16 | $56.32 | $56.32 | 6,282 |
2024-01-17 | $57.04 | $57.22 | $56.48 | $56.82 | $56.82 | 11,524 |
2024-01-16 | $57.96 | $57.97 | $57.61 | $57.66 | $57.66 | 5,327 |
2024-01-12 | $58.53 | $58.68 | $58.20 | $58.49 | $58.49 | 192,776 |
2024-01-11 | $59.20 | $59.20 | $58.00 | $58.15 | $58.15 | 7,988 |
2024-01-10 | $59.23 | $59.27 | $59.18 | $59.27 | $59.27 | 1,463 |
2024-01-09 | $59.32 | $59.34 | $59.14 | $59.26 | $59.26 | 4,864 |
2024-01-08 | $59.15 | $59.64 | $59.14 | $59.61 | $59.61 | 3,790 |
2024-01-05 | $58.82 | $59.17 | $58.82 | $59.17 | $59.17 | 2,411 |
2024-01-04 | $59.01 | $59.30 | $58.87 | $58.90 | $58.90 | 4,839 |
2024-01-03 | $58.48 | $58.76 | $58.46 | $58.65 | $58.65 | 11,831 |
2024-01-02 | $57.99 | $58.82 | $57.99 | $58.68 | $58.68 | 5,498 |
2023-12-29 | $58.35 | $58.48 | $58.23 | $58.45 | $58.45 | 7,430 |
2023-12-28 | $58.37 | $58.70 | $58.37 | $58.48 | $58.48 | 18,365 |
2023-12-27 | $58.41 | $58.45 | $58.15 | $58.45 | $58.45 | 15,802 |
2023-12-26 | $58.14 | $58.48 | $58.14 | $58.41 | $58.41 | 6,641 |
2023-12-22 | $57.93 | $58.43 | $57.93 | $58.03 | $58.03 | 15,973 |
2023-12-21 | $57.76 | $57.92 | $57.52 | $57.78 | $57.78 | 5,399 |
2023-12-20 | $58.44 | $58.44 | $57.50 | $57.50 | $57.50 | 4,986 |
2023-12-19 | $59.51 | $59.63 | $59.46 | $59.63 | $58.47 | 1,528 |
2023-12-18 | $59.55 | $59.55 | $59.16 | $59.24 | $58.10 | 4,336 |
2023-12-15 | $60.05 | $60.05 | $59.13 | $59.44 | $58.29 | 8,738 |
2023-12-14 | $61.19 | $61.43 | $60.42 | $60.58 | $59.41 | 11,881 |
2023-12-13 | $59.01 | $60.75 | $58.87 | $60.75 | $59.57 | 6,066 |
2023-12-12 | $59.21 | $59.21 | $58.62 | $58.77 | $57.63 | 26,796 |
2023-12-11 | $58.72 | $59.02 | $58.60 | $59.02 | $57.88 | 2,576 |
2023-12-08 | $58.88 | $58.90 | $58.60 | $58.89 | $57.75 | 9,839 |
2023-12-07 | $58.95 | $59.13 | $58.77 | $58.92 | $57.78 | 2,219 |
2023-12-06 | $58.53 | $58.82 | $58.53 | $58.82 | $57.68 | 5,638 |
2023-12-05 | $58.48 | $58.48 | $58.07 | $58.24 | $57.11 | 6,973 |
2023-12-04 | $58.41 | $58.64 | $58.41 | $58.54 | $57.41 | 3,660 |
2023-12-01 | $58.07 | $58.74 | $58.07 | $58.74 | $57.60 | 4,617 |
2023-11-30 | $57.85 | $58.07 | $57.70 | $58.07 | $56.95 | 15,491 |
2023-11-29 | $58.48 | $58.48 | $58.01 | $58.01 | $56.89 | 8,246 |
2023-11-28 | $58.12 | $58.49 | $57.99 | $58.26 | $57.14 | 6,677 |
2023-11-27 | $57.91 | $58.10 | $57.91 | $57.99 | $56.87 | 5,381 |
2023-11-24 | $57.66 | $57.89 | $57.66 | $57.89 | $56.76 | 971 |
2023-11-22 | $57.48 | $57.54 | $57.28 | $57.54 | $56.42 | 9,112 |
2023-11-21 | $57.30 | $57.43 | $57.20 | $57.42 | $56.31 | 7,490 |
2023-11-20 | $57.27 | $57.56 | $57.27 | $57.43 | $56.31 | 3,526 |
2023-11-17 | $57.46 | $57.52 | $57.32 | $57.49 | $56.38 | 4,082 |
2023-11-16 | $57.11 | $57.31 | $57.11 | $57.11 | $56.00 | 2,705 |
2023-11-15 | $56.76 | $57.00 | $56.58 | $56.63 | $55.53 | 8,298 |
2023-11-14 | $56.05 | $56.93 | $56.05 | $56.89 | $55.79 | 4,452 |
2023-11-13 | $55.26 | $55.26 | $54.90 | $54.95 | $53.89 | 2,371 |
2023-11-10 | $55.29 | $55.38 | $55.15 | $55.38 | $55.38 | 4,850 |
2023-11-09 | $55.62 | $55.69 | $55.00 | $55.03 | $55.03 | 4,285 |
2023-11-08 | $55.52 | $55.52 | $55.06 | $55.44 | $55.44 | 6,422 |
2023-11-07 | $56.14 | $56.26 | $55.88 | $55.88 | $55.88 | 5,508 |
2023-11-06 | $56.57 | $56.62 | $56.32 | $56.32 | $56.32 | 5,367 |
2023-11-03 | $56.91 | $57.09 | $56.61 | $56.62 | $56.62 | 26,348 |
2023-11-02 | $55.42 | $56.30 | $55.42 | $56.18 | $56.18 | 10,865 |
2023-11-01 | $54.70 | $55.12 | $54.51 | $55.12 | $55.12 | 3,159 |
2023-10-31 | $54.34 | $54.51 | $54.31 | $54.47 | $54.47 | 3,915 |
2023-10-30 | $54.00 | $54.19 | $53.74 | $54.18 | $54.18 | 4,690 |
2023-10-27 | $54.46 | $54.46 | $53.49 | $53.53 | $53.53 | 6,142 |
2023-10-26 | $54.32 | $54.42 | $54.10 | $54.29 | $54.29 | 1,919 |
2023-10-25 | $53.71 | $54.04 | $53.69 | $53.86 | $53.86 | 6,261 |
2023-10-24 | $53.34 | $53.91 | $53.34 | $53.81 | $53.81 | 9,197 |
2023-10-23 | $52.63 | $53.10 | $52.38 | $52.68 | $52.68 | 4,788 |
2023-10-20 | $53.24 | $53.56 | $52.99 | $52.99 | $52.99 | 6,320 |
2023-10-19 | $53.77 | $54.00 | $53.36 | $53.37 | $53.37 | 6,614 |
2023-10-18 | $54.20 | $54.40 | $53.57 | $53.73 | $53.73 | 5,301 |
2023-10-17 | $54.36 | $54.58 | $54.02 | $54.31 | $54.31 | 5,654 |
2023-10-16 | $54.10 | $54.54 | $53.84 | $54.45 | $54.45 | 5,241 |
2023-10-13 | $53.99 | $54.25 | $53.69 | $53.90 | $53.90 | 6,922 |
2023-10-12 | $54.39 | $54.39 | $53.41 | $53.64 | $53.64 | 5,248 |
2023-10-11 | $54.17 | $54.59 | $53.92 | $54.59 | $54.59 | 3,561 |
2023-10-10 | $53.23 | $53.89 | $53.23 | $53.89 | $53.89 | 8,300 |
2023-10-09 | $52.59 | $52.94 | $52.23 | $52.83 | $52.83 | 6,439 |
2023-10-06 | $51.25 | $52.48 | $50.60 | $52.38 | $52.38 | 25,640 |
2023-10-05 | $51.85 | $51.95 | $51.44 | $51.89 | $51.89 | 3,839 |
2023-10-04 | $52.06 | $52.06 | $51.19 | $51.81 | $51.81 | 7,285 |
2023-10-03 | $51.08 | $51.77 | $50.74 | $51.66 | $51.66 | 47,412 |
2023-10-02 | $53.67 | $53.67 | $51.35 | $51.72 | $51.72 | 19,067 |
2023-09-29 | $54.58 | $54.60 | $53.78 | $53.99 | $53.99 | 56,532 |
2023-09-28 | $54.87 | $54.87 | $53.83 | $53.83 | $53.83 | 131,990 |
2023-09-27 | $55.59 | $55.64 | $54.60 | $54.74 | $54.74 | 14,155 |
2023-09-26 | $56.97 | $56.97 | $55.71 | $55.75 | $55.75 | 8,286 |
2023-09-25 | $57.05 | $57.18 | $56.80 | $57.16 | $57.16 | 4,398 |
2023-09-22 | $57.59 | $57.69 | $57.41 | $57.55 | $57.55 | 2,944 |
2023-09-21 | $58.14 | $58.14 | $57.70 | $57.71 | $57.71 | 1,684 |
2023-09-20 | $58.72 | $59.09 | $58.31 | $58.41 | $58.41 | 21,535 |
2023-09-19 | $58.69 | $58.78 | $58.46 | $58.47 | $58.47 | 217,499 |
2023-09-18 | $58.55 | $58.63 | $58.32 | $58.48 | $58.48 | 5,383 |
2023-09-15 | $58.74 | $58.84 | $58.63 | $58.63 | $58.63 | 5,160 |
2023-09-14 | $58.29 | $58.81 | $58.27 | $58.81 | $58.81 | 1,532 |
2023-09-13 | $57.38 | $58.06 | $57.38 | $57.90 | $57.90 | 3,921 |
2023-09-12 | $57.32 | $57.52 | $57.15 | $57.52 | $57.52 | 3,332 |
2023-09-11 | $57.25 | $57.61 | $57.25 | $57.50 | $57.50 | 2,819 |
2023-09-08 | $56.89 | $57.19 | $56.89 | $57.19 | $57.19 | 3,694 |
2023-09-07 | $56.35 | $56.93 | $56.35 | $56.83 | $56.83 | 6,914 |
2023-09-06 | $56.05 | $56.05 | $55.87 | $56.00 | $56.00 | 27,027 |
2023-09-05 | $56.70 | $56.70 | $56.00 | $56.05 | $56.05 | 5,261 |
2023-09-01 | $56.66 | $56.98 | $56.65 | $56.97 | $56.97 | 5,598 |
2023-08-31 | $57.87 | $57.87 | $57.27 | $57.27 | $57.27 | 2,065 |
2023-08-30 | $57.84 | $57.84 | $57.54 | $57.74 | $57.74 | 4,402 |
2023-08-29 | $57.69 | $58.14 | $57.69 | $58.14 | $58.14 | 2,618 |
2023-08-28 | $57.81 | $57.85 | $57.60 | $57.65 | $57.65 | 2,325 |
2023-08-25 | $57.36 | $57.72 | $57.26 | $57.58 | $57.58 | 4,087 |
2023-08-24 | $57.28 | $57.93 | $57.07 | $57.08 | $57.08 | 34,410 |
2023-08-23 | $57.46 | $57.49 | $57.19 | $57.40 | $57.40 | 1,980 |
2023-08-22 | $57.12 | $57.12 | $56.86 | $57.04 | $57.04 | 3,246 |
2023-08-21 | $57.09 | $57.09 | $56.56 | $56.96 | $56.96 | 3,221 |
2023-08-18 | $56.88 | $57.33 | $56.88 | $57.18 | $57.18 | 20,751 |
2023-08-17 | $57.13 | $57.13 | $56.81 | $56.82 | $56.82 | 761 |
2023-08-16 | $57.04 | $57.24 | $57.02 | $57.02 | $57.02 | 5,591 |
2023-08-15 | $57.49 | $57.49 | $56.90 | $56.92 | $56.92 | 5,240 |
2023-08-14 | $58.07 | $58.07 | $57.75 | $57.83 | $57.83 | 7,123 |
2023-08-11 | $58.13 | $58.22 | $58.10 | $58.21 | $58.21 | 2,178 |
2023-08-10 | $58.49 | $58.66 | $58.10 | $58.16 | $58.16 | 4,274 |
2023-08-09 | $57.96 | $58.34 | $57.96 | $58.28 | $58.28 | 5,313 |
2023-08-08 | $57.73 | $58.15 | $57.61 | $58.15 | $58.15 | 3,391 |
2023-08-07 | $57.86 | $58.03 | $57.82 | $57.92 | $57.92 | 7,985 |
2023-08-04 | $58.41 | $58.62 | $57.63 | $57.74 | $57.74 | 3,064 |
2023-08-03 | $59.01 | $59.01 | $58.18 | $58.18 | $58.18 | 18,965 |
2023-08-02 | $59.36 | $59.55 | $59.24 | $59.38 | $59.38 | 7,981 |
2023-08-01 | $60.36 | $60.36 | $59.83 | $59.84 | $59.84 | 16,113 |
2023-07-31 | $60.74 | $60.87 | $60.38 | $60.54 | $60.54 | 8,889 |
2023-07-28 | $61.06 | $61.06 | $60.35 | $60.54 | $60.54 | 18,751 |
2023-07-27 | $61.60 | $61.66 | $60.63 | $60.75 | $60.75 | 8,813 |
2023-07-26 | $61.44 | $62.02 | $61.44 | $61.69 | $61.69 | 20,458 |
2023-07-25 | $61.38 | $61.67 | $61.38 | $61.60 | $61.60 | 3,859 |
2023-07-24 | $61.75 | $61.75 | $61.35 | $61.50 | $61.50 | 4,749 |
2023-07-21 | $61.29 | $61.91 | $61.29 | $61.72 | $61.72 | 4,356 |
2023-07-20 | $60.35 | $61.00 | $60.24 | $60.95 | $60.95 | 22,387 |
2023-07-19 | $59.97 | $60.48 | $59.97 | $60.27 | $60.27 | 9,048 |
2023-07-18 | $60.00 | $60.35 | $59.37 | $59.75 | $59.75 | 42,094 |
2023-07-17 | $60.51 | $60.51 | $60.26 | $60.26 | $60.26 | 6,623 |
2023-07-14 | $60.91 | $60.91 | $60.61 | $60.65 | $60.65 | 1,848 |
2023-07-13 | $60.72 | $61.11 | $60.67 | $61.11 | $61.11 | 4,347 |
2023-07-12 | $59.87 | $60.51 | $59.76 | $60.44 | $60.44 | 7,622 |
2023-07-11 | $59.00 | $59.44 | $58.95 | $59.44 | $59.44 | 4,916 |
2023-07-10 | $59.09 | $59.09 | $58.74 | $58.84 | $58.84 | 7,353 |
2023-07-07 | $59.30 | $59.46 | $59.18 | $59.18 | $59.18 | 3,416 |
2023-07-06 | $59.44 | $59.51 | $59.36 | $59.49 | $59.49 | 1,873 |
2023-07-05 | $59.71 | $60.33 | $59.71 | $60.20 | $60.20 | 4,546 |
2023-07-03 | $59.78 | $60.17 | $59.71 | $60.17 | $60.17 | 27,106 |
2023-06-30 | $59.30 | $59.78 | $59.30 | $59.78 | $59.78 | 18,840 |
2023-06-29 | $58.77 | $59.26 | $58.77 | $59.01 | $59.01 | 2,751 |
2023-06-28 | $59.79 | $59.79 | $59.11 | $59.25 | $59.25 | 3,154 |
2023-06-27 | $59.74 | $59.87 | $59.62 | $59.87 | $59.87 | 3,355 |
2023-06-26 | $59.17 | $59.62 | $59.17 | $59.62 | $59.62 | 1,258 |
2023-06-23 | $59.89 | $59.91 | $59.07 | $59.07 | $59.07 | 2,261 |
2023-06-22 | $60.16 | $60.27 | $59.83 | $59.84 | $59.84 | 111,346 |
2023-06-21 | $59.82 | $60.25 | $59.56 | $60.25 | $60.25 | 1,538 |
2023-06-20 | $60.40 | $60.40 | $60.00 | $60.00 | $60.00 | 1,583 |
2023-06-16 | $60.49 | $60.93 | $60.49 | $60.54 | $60.54 | 2,603 |
2023-06-15 | $59.90 | $60.22 | $59.73 | $60.20 | $60.20 | 3,519 |
2023-06-14 | $59.77 | $60.06 | $59.37 | $59.49 | $59.49 | 17,597 |
2023-06-13 | $59.52 | $59.69 | $59.44 | $59.55 | $59.55 | 9,408 |
2023-06-12 | $59.68 | $59.69 | $59.46 | $59.56 | $59.56 | 5,480 |
2023-06-09 | $59.74 | $59.78 | $59.59 | $59.60 | $59.60 | 8,781 |
2023-06-08 | $59.50 | $59.73 | $59.35 | $59.73 | $59.73 | 3,304 |
2023-06-07 | $58.88 | $59.37 | $58.67 | $59.27 | $59.27 | 2,411 |
2023-06-06 | $59.80 | $59.93 | $59.70 | $59.85 | $58.90 | 4,879 |
2023-06-05 | $59.48 | $59.90 | $58.77 | $59.59 | $58.64 | 7,588 |
2023-06-02 | $59.04 | $59.59 | $58.89 | $59.55 | $58.61 | 3,716 |
2023-06-01 | $59.27 | $59.27 | $58.91 | $59.03 | $59.03 | 5,127 |
2023-05-31 | $58.70 | $59.11 | $58.60 | $59.11 | $59.11 | 3,106 |
2023-05-30 | $59.13 | $59.24 | $58.78 | $58.90 | $58.90 | 3,243 |
2023-05-26 | $58.82 | $58.90 | $58.62 | $58.90 | $58.90 | 1,835 |
2023-05-25 | $59.37 | $59.37 | $58.60 | $58.87 | $58.87 | 5,651 |
2023-05-24 | $59.83 | $59.83 | $59.56 | $59.56 | $59.56 | 3,958 |
2023-05-23 | $60.11 | $60.42 | $60.05 | $60.05 | $60.05 | 2,424 |
2023-05-22 | $60.38 | $60.38 | $60.14 | $60.32 | $60.32 | 7,462 |
2023-05-19 | $60.55 | $60.67 | $60.28 | $60.37 | $60.37 | 1,539 |
2023-05-18 | $60.38 | $60.38 | $59.82 | $60.19 | $60.19 | 3,183 |
2023-05-17 | $61.14 | $61.14 | $60.62 | $60.78 | $60.78 | 2,940 |
2023-05-16 | $62.10 | $62.10 | $61.11 | $61.11 | $61.11 | 3,809 |
2023-05-15 | $62.75 | $62.75 | $61.95 | $62.14 | $62.14 | 9,378 |
2023-05-12 | $62.57 | $62.64 | $62.51 | $62.61 | $62.61 | 2,149 |
2023-05-11 | $62.64 | $62.64 | $62.18 | $62.22 | $62.22 | 4,177 |
2023-05-10 | $62.76 | $62.97 | $62.28 | $62.91 | $62.91 | 15,442 |
2023-05-09 | $62.28 | $62.51 | $62.24 | $62.51 | $62.51 | 3,535 |
2023-05-08 | $62.66 | $62.66 | $62.47 | $62.51 | $62.51 | 4,661 |
2023-05-05 | $62.41 | $62.77 | $62.35 | $62.71 | $62.71 | 6,477 |
2023-05-04 | $61.91 | $62.39 | $61.73 | $62.35 | $62.35 | 3,932 |
2023-05-03 | $62.09 | $62.37 | $61.91 | $61.91 | $61.91 | 3,773 |
2023-05-02 | $62.29 | $62.43 | $61.68 | $61.94 | $61.94 | 22,601 |
2023-05-01 | $62.36 | $63.10 | $62.36 | $62.61 | $62.61 | 22,375 |
2023-04-28 | $62.39 | $62.65 | $62.16 | $62.44 | $62.44 | 3,801 |
2023-04-27 | $62.05 | $62.56 | $62.05 | $62.48 | $62.48 | 4,230 |
2023-04-26 | $62.73 | $62.73 | $61.77 | $61.77 | $61.77 | 6,637 |
2023-04-25 | $62.82 | $62.92 | $62.63 | $62.69 | $62.69 | 10,730 |
2023-04-24 | $62.62 | $62.93 | $62.56 | $62.93 | $62.93 | 15,347 |
2023-04-21 | $62.69 | $62.69 | $62.35 | $62.60 | $62.60 | 4,467 |
2023-04-20 | $62.09 | $62.26 | $62.09 | $62.26 | $62.26 | 2,464 |
2023-04-19 | $61.92 | $62.22 | $61.92 | $62.22 | $62.22 | 1,876 |
2023-04-18 | $62.00 | $62.00 | $61.70 | $61.80 | $61.80 | 2,729 |
2023-04-17 | $61.81 | $62.00 | $61.55 | $61.89 | $61.89 | 3,347 |
2023-04-14 | $62.20 | $62.20 | $61.56 | $61.75 | $61.75 | 16,606 |
2023-04-13 | $62.56 | $62.85 | $61.87 | $62.68 | $62.68 | 5,204 |
2023-04-12 | $62.83 | $62.88 | $62.52 | $62.52 | $62.52 | 3,131 |
2023-04-11 | $62.30 | $62.45 | $62.14 | $62.32 | $62.32 | 11,588 |
2023-04-10 | $62.11 | $62.24 | $61.73 | $62.24 | $62.24 | 5,404 |
2023-04-06 | $62.27 | $62.40 | $62.02 | $62.40 | $62.40 | 2,969 |
2023-04-05 | $60.86 | $61.93 | $60.86 | $61.92 | $61.92 | 5,169 |
2023-04-04 | $60.35 | $60.63 | $60.34 | $60.63 | $60.63 | 3,170 |
2023-04-03 | $60.41 | $60.54 | $59.98 | $60.25 | $60.25 | 3,881 |
2023-03-31 | $60.34 | $60.44 | $60.19 | $60.44 | $60.44 | 1,305 |
2023-03-30 | $60.02 | $60.17 | $60.02 | $60.15 | $60.15 | 2,365 |
2023-03-29 | $59.26 | $59.70 | $59.26 | $59.70 | $59.70 | 2,045 |
2023-03-28 | $58.62 | $59.22 | $58.62 | $58.78 | $58.78 | 1,297 |
2023-03-27 | $58.69 | $58.91 | $58.61 | $58.67 | $58.67 | 3,345 |
2023-03-24 | $56.94 | $58.24 | $56.94 | $58.24 | $58.24 | 4,184 |
2023-03-23 | $57.86 | $58.21 | $57.10 | $57.23 | $57.23 | 13,314 |
2023-03-22 | $58.32 | $58.41 | $57.71 | $57.71 | $57.71 | 2,319 |
2023-03-21 | $59.54 | $59.54 | $57.97 | $58.34 | $58.34 | 28,566 |
2023-03-20 | $58.88 | $59.14 | $58.88 | $59.14 | $59.14 | 1,704 |
2023-03-17 | $58.74 | $58.74 | $58.21 | $58.55 | $58.55 | 6,539 |
2023-03-16 | $58.44 | $59.13 | $58.44 | $59.13 | $59.13 | 1,822 |
2023-03-15 | $57.79 | $58.77 | $57.79 | $58.67 | $58.67 | 15,007 |
2023-03-14 | $58.29 | $58.70 | $58.03 | $58.48 | $58.48 | 69,803 |
2023-03-13 | $56.91 | $58.28 | $56.91 | $57.61 | $57.61 | 3,193 |
2023-03-10 | $57.62 | $57.62 | $56.64 | $56.79 | $56.79 | 3,100 |
2023-03-09 | $57.91 | $57.91 | $57.28 | $57.38 | $57.38 | 1,473 |
2023-03-08 | $57.33 | $57.86 | $57.33 | $57.79 | $57.79 | 2,800 |
2023-03-07 | $57.21 | $57.39 | $57.21 | $57.37 | $57.37 | 1,199 |
2023-03-06 | $58.10 | $58.33 | $58.10 | $58.33 | $58.33 | 7,645 |
2023-03-03 | $57.52 | $58.09 | $57.33 | $58.09 | $58.09 | 2,636 |
2023-03-02 | $56.35 | $57.28 | $56.35 | $57.28 | $57.28 | 3,667 |
2023-03-01 | $57.20 | $57.20 | $56.38 | $56.48 | $56.48 | 52,736 |
2023-02-28 | $58.18 | $58.18 | $57.46 | $57.46 | $57.46 | 1,564 |
2023-02-27 | $58.81 | $59.07 | $58.30 | $58.30 | $58.30 | 3,313 |
2023-02-24 | $58.00 | $58.49 | $58.00 | $58.45 | $58.45 | 4,476 |
2023-02-23 | $58.95 | $58.95 | $58.35 | $58.60 | $58.60 | 2,746 |
2023-02-22 | $58.81 | $59.23 | $58.56 | $58.62 | $58.62 | 6,320 |
2023-02-21 | $59.58 | $59.58 | $58.95 | $59.00 | $59.00 | 43,034 |
2023-02-17 | $59.05 | $59.87 | $59.05 | $59.71 | $59.71 | 4,306 |
2023-02-16 | $58.99 | $59.19 | $58.57 | $59.01 | $59.01 | 19,547 |
2023-02-15 | $58.93 | $59.50 | $58.93 | $59.50 | $59.50 | 2,085 |
2023-02-14 | $59.41 | $59.71 | $59.02 | $59.39 | $59.39 | 3,562 |
2023-02-13 | $59.42 | $59.44 | $59.38 | $59.44 | $59.44 | 3,737 |
2023-02-10 | $58.28 | $59.07 | $58.28 | $59.04 | $59.04 | 12,444 |
2023-02-09 | $58.83 | $58.83 | $58.20 | $58.24 | $58.24 | 5,395 |
2023-02-08 | $59.39 | $59.39 | $58.78 | $58.79 | $58.79 | 2,675 |
2023-02-07 | $59.40 | $59.60 | $58.94 | $59.55 | $59.55 | 7,141 |
2023-02-06 | $59.06 | $59.63 | $59.05 | $59.57 | $59.57 | 6,856 |
2023-02-03 | $59.87 | $59.87 | $58.97 | $59.31 | $59.31 | 7,073 |
2023-02-02 | $60.70 | $61.00 | $60.54 | $60.55 | $60.55 | 7,002 |
2023-02-01 | $60.05 | $60.69 | $59.59 | $60.40 | $60.40 | 45,548 |
2023-01-31 | $59.99 | $60.24 | $59.49 | $60.22 | $60.22 | 5,807 |
2023-01-30 | $59.98 | $60.41 | $59.82 | $59.82 | $59.82 | 16,829 |
2023-01-27 | $60.04 | $60.32 | $60.04 | $60.19 | $60.19 | 1,425 |
2023-01-26 | $60.05 | $60.41 | $60.05 | $60.40 | $60.40 | 7,356 |
2023-01-25 | $60.30 | $60.38 | $60.24 | $60.24 | $60.24 | 1,597 |
2023-01-24 | $60.33 | $60.64 | $60.17 | $60.55 | $60.55 | 44,043 |
2023-01-23 | $60.11 | $60.64 | $60.06 | $60.33 | $60.33 | 26,059 |
2023-01-20 | $59.97 | $60.43 | $59.47 | $60.39 | $60.39 | 12,349 |
2023-01-19 | $60.23 | $60.26 | $59.85 | $60.09 | $60.09 | 11,846 |
2023-01-18 | $61.77 | $61.77 | $60.28 | $60.28 | $60.28 | 15,344 |
2023-01-17 | $61.47 | $61.76 | $61.39 | $61.43 | $61.43 | 32,364 |
2023-01-13 | $61.44 | $61.60 | $61.23 | $61.59 | $61.59 | 7,148 |
2023-01-12 | $62.07 | $62.15 | $61.77 | $61.83 | $61.83 | 4,928 |
2023-01-11 | $61.42 | $61.80 | $61.42 | $61.75 | $61.75 | 9,087 |
2023-01-10 | $60.96 | $61.20 | $60.59 | $61.20 | $61.20 | 4,713 |
2023-01-09 | $60.90 | $61.37 | $60.79 | $61.18 | $61.18 | 5,933 |
2023-01-06 | $60.09 | $61.00 | $60.09 | $60.83 | $60.83 | 3,326 |
2023-01-05 | $60.32 | $60.32 | $59.48 | $59.59 | $59.59 | 3,933 |
2023-01-04 | $60.58 | $60.95 | $60.55 | $60.74 | $60.74 | 1,948 |
2023-01-03 | $60.45 | $60.45 | $59.58 | $60.11 | $60.11 | 42,272 |
2022-12-30 | $60.47 | $60.47 | $59.71 | $60.17 | $60.17 | 8,026 |
2022-12-29 | $60.38 | $60.86 | $60.38 | $60.65 | $60.65 | 2,781 |
2022-12-28 | $60.69 | $60.73 | $59.99 | $59.99 | $59.99 | 2,309 |
2022-12-27 | $60.30 | $60.56 | $60.18 | $60.56 | $60.56 | 5,735 |
2022-12-23 | $59.74 | $60.39 | $59.74 | $60.39 | $60.39 | 1,989 |
2022-12-22 | $59.88 | $59.89 | $59.15 | $59.89 | $59.89 | 3,389 |
2022-12-21 | $59.85 | $60.22 | $59.85 | $60.20 | $60.20 | 16,019 |
2022-12-20 | $59.30 | $59.59 | $59.21 | $59.49 | $59.49 | 3,013 |
2022-12-19 | $59.54 | $59.90 | $59.33 | $59.35 | $59.35 | 4,477 |
2022-12-16 | $59.87 | $59.87 | $59.07 | $59.45 | $59.45 | 7,234 |
2022-12-15 | $61.02 | $61.06 | $60.40 | $60.50 | $60.50 | 8,715 |
2022-12-14 | $61.54 | $62.09 | $61.48 | $61.54 | $61.54 | 7,833 |
2022-12-13 | $62.19 | $62.19 | $60.94 | $61.42 | $61.42 | 19,334 |
2022-12-12 | $61.43 | $62.13 | $61.43 | $62.09 | $62.09 | 3,364 |
2022-12-09 | $61.24 | $61.49 | $61.20 | $61.20 | $61.20 | 2,034 |
2022-12-08 | $61.01 | $61.39 | $61.01 | $61.36 | $61.36 | 5,277 |
2022-12-07 | $61.25 | $61.57 | $61.12 | $61.12 | $61.12 | 3,138 |
2022-12-06 | $61.02 | $61.22 | $60.78 | $61.20 | $61.20 | 3,649 |
2022-12-05 | $61.06 | $61.18 | $61.00 | $61.15 | $61.15 | 6,143 |
2022-12-02 | $61.28 | $61.56 | $60.99 | $61.36 | $61.36 | 6,207 |
2022-12-01 | $62.01 | $62.30 | $61.60 | $61.64 | $61.64 | 4,209 |
2022-11-30 | $60.06 | $61.45 | $60.06 | $61.44 | $61.44 | 5,338 |
2022-11-29 | $59.80 | $60.08 | $59.78 | $60.06 | $60.06 | 3,381 |
2022-11-28 | $60.82 | $60.92 | $60.35 | $60.39 | $60.39 | 2,391 |
2022-11-25 | $60.92 | $61.26 | $60.92 | $61.17 | $61.17 | 12,172 |
2022-11-23 | $59.96 | $60.73 | $59.96 | $60.73 | $60.73 | 1,945 |
2022-11-22 | $60.22 | $60.22 | $59.83 | $60.10 | $60.10 | 3,399 |
2022-11-21 | $59.31 | $59.58 | $59.31 | $59.58 | $59.58 | 4,234 |
2022-11-18 | $58.82 | $59.48 | $58.82 | $59.44 | $59.44 | 4,777 |
2022-11-17 | $58.56 | $58.56 | $58.15 | $58.36 | $58.36 | 2,765 |
2022-11-16 | $58.87 | $59.46 | $58.87 | $59.20 | $59.20 | 6,394 |
2022-11-15 | $58.93 | $58.93 | $58.70 | $58.72 | $58.72 | 2,899 |
2022-11-14 | $58.76 | $58.81 | $58.25 | $58.25 | $58.25 | 8,206 |
2022-11-11 | $59.35 | $59.35 | $58.63 | $58.80 | $58.80 | 2,698 |
2022-11-10 | $58.86 | $59.26 | $58.86 | $59.26 | $59.26 | 3,048 |
2022-11-09 | $56.67 | $57.08 | $56.40 | $56.40 | $56.40 | 6,743 |
2022-11-08 | $56.47 | $57.10 | $56.40 | $56.83 | $56.83 | 4,190 |
2022-11-07 | $57.09 | $57.09 | $55.74 | $56.26 | $56.26 | 4,786 |
2022-11-04 | $56.86 | $57.02 | $56.40 | $57.02 | $57.02 | 2,523 |
2022-11-03 | $55.78 | $56.61 | $55.65 | $56.28 | $56.28 | 9,740 |
2022-11-02 | $56.90 | $57.51 | $56.32 | $56.32 | $56.32 | 23,788 |
2022-11-01 | $57.14 | $57.14 | $56.60 | $56.86 | $56.86 | 29,712 |
2022-10-31 | $56.94 | $56.94 | $56.45 | $56.66 | $56.66 | 6,133 |
2022-10-28 | $56.02 | $57.14 | $56.02 | $57.14 | $57.14 | 2,625 |
2022-10-27 | $55.85 | $56.37 | $55.85 | $55.93 | $55.93 | 6,902 |
2022-10-26 | $55.60 | $55.79 | $55.51 | $55.58 | $55.58 | 2,772 |
2022-10-25 | $54.38 | $55.49 | $54.38 | $55.37 | $55.37 | 10,278 |
2022-10-24 | $54.05 | $54.48 | $53.71 | $54.15 | $54.15 | 4,435 |
2022-10-21 | $52.74 | $53.79 | $52.74 | $53.68 | $53.68 | 6,130 |
2022-10-20 | $53.82 | $53.82 | $52.58 | $52.86 | $52.86 | 9,721 |
2022-10-19 | $54.01 | $54.10 | $53.54 | $53.86 | $53.86 | 55,085 |
2022-10-18 | $54.46 | $54.46 | $54.08 | $54.45 | $54.45 | 4,097 |
2022-10-17 | $53.24 | $53.93 | $53.24 | $53.66 | $53.66 | 3,321 |
2022-10-14 | $53.56 | $53.56 | $52.30 | $52.34 | $52.34 | 4,399 |
2022-10-13 | $51.01 | $53.15 | $51.01 | $53.08 | $53.08 | 11,653 |
2022-10-12 | $52.96 | $52.96 | $51.65 | $51.65 | $51.65 | 6,244 |
2022-10-11 | $53.29 | $53.77 | $53.06 | $53.09 | $53.09 | 18,264 |
2022-10-10 | $53.52 | $53.70 | $53.48 | $53.54 | $53.54 | 5,036 |
2022-10-07 | $54.43 | $54.43 | $53.42 | $53.53 | $53.53 | 9,228 |
2022-10-06 | $55.93 | $55.93 | $54.54 | $54.56 | $54.56 | 104,773 |
2022-10-05 | $56.83 | $56.83 | $55.74 | $56.38 | $56.38 | 35,172 |
2022-10-04 | $57.05 | $57.69 | $56.99 | $57.69 | $57.69 | 77,545 |
2022-10-03 | $55.65 | $56.57 | $55.53 | $56.42 | $56.42 | 25,336 |
2022-09-30 | $55.62 | $55.62 | $54.68 | $54.76 | $54.76 | 26,179 |
2022-09-29 | $57.02 | $57.02 | $55.51 | $55.60 | $55.60 | 5,089 |
2022-09-28 | $57.20 | $57.83 | $56.79 | $57.56 | $57.56 | 67,813 |
2022-09-27 | $58.13 | $58.13 | $56.53 | $56.66 | $56.66 | 77,363 |
2022-09-26 | $58.98 | $58.98 | $57.62 | $58.01 | $58.01 | 21,822 |
2022-09-23 | $59.86 | $59.86 | $59.13 | $59.54 | $59.54 | 46,736 |
2022-09-22 | $60.93 | $60.98 | $60.60 | $60.77 | $60.77 | 5,895 |
2022-09-21 | $61.94 | $62.21 | $60.90 | $60.93 | $60.93 | 10,026 |
2022-09-20 | $62.03 | $62.03 | $61.44 | $61.53 | $61.53 | 12,274 |
2022-09-19 | $61.58 | $62.61 | $61.58 | $62.60 | $62.60 | 9,159 |
2022-09-16 | $61.98 | $62.17 | $61.87 | $61.92 | $61.92 | 5,875 |
2022-09-15 | $62.95 | $62.95 | $61.92 | $62.03 | $62.03 | 16,892 |
2022-09-14 | $63.73 | $63.75 | $63.31 | $63.48 | $63.48 | 2,450 |
2022-09-13 | $64.14 | $64.14 | $63.07 | $63.20 | $63.20 | 11,654 |
2022-09-12 | $64.43 | $64.88 | $64.43 | $64.86 | $64.86 | 16,069 |
2022-09-09 | $64.06 | $64.34 | $63.97 | $64.18 | $64.18 | 17,823 |
2022-09-08 | $63.28 | $63.87 | $63.28 | $63.66 | $63.66 | 2,321 |
2022-09-07 | $62.33 | $63.85 | $62.33 | $63.81 | $63.81 | 39,549 |
2022-09-06 | $62.19 | $62.43 | $61.85 | $61.85 | $61.85 | 3,086 |
2022-09-02 | $62.88 | $63.15 | $61.65 | $61.83 | $61.83 | 176,876 |
2022-09-01 | $61.75 | $62.60 | $61.67 | $62.55 | $62.55 | 39,324 |
2022-08-31 | $62.52 | $62.63 | $62.03 | $62.03 | $62.03 | 5,741 |
2022-08-30 | $63.65 | $63.65 | $62.66 | $62.66 | $62.66 | 4,313 |
2022-08-29 | $63.14 | $63.85 | $63.14 | $63.72 | $63.72 | 4,812 |
2022-08-26 | $64.83 | $64.84 | $63.62 | $63.62 | $63.62 | 3,443 |
2022-08-25 | $64.50 | $64.74 | $64.21 | $64.73 | $64.73 | 14,385 |
2022-08-24 | $64.11 | $64.47 | $64.01 | $64.39 | $64.39 | 13,358 |
2022-08-23 | $64.55 | $64.55 | $64.20 | $64.29 | $64.29 | 7,993 |
2022-08-22 | $65.02 | $65.02 | $64.48 | $64.49 | $64.49 | 56,601 |
2022-08-19 | $65.35 | $65.64 | $65.25 | $65.42 | $65.42 | 19,240 |
2022-08-18 | $65.70 | $65.77 | $65.45 | $65.63 | $65.63 | 156,634 |
2022-08-17 | $65.39 | $65.75 | $65.39 | $65.69 | $65.69 | 10,238 |
2022-08-16 | $65.77 | $65.95 | $65.73 | $65.82 | $65.82 | 5,940 |
2022-08-15 | $64.94 | $65.47 | $64.94 | $65.47 | $65.47 | 16,490 |
2022-08-12 | $64.71 | $65.23 | $64.67 | $65.23 | $65.23 | 16,317 |
2022-08-11 | $64.69 | $64.80 | $64.35 | $64.35 | $64.35 | 2,008 |
2022-08-10 | $64.62 | $64.62 | $64.22 | $64.59 | $64.59 | 7,163 |
2022-08-09 | $63.66 | $64.20 | $63.66 | $64.08 | $64.08 | 8,662 |
2022-08-08 | $63.68 | $63.87 | $63.26 | $63.58 | $63.58 | 4,243 |
2022-08-05 | $63.09 | $63.21 | $62.73 | $63.11 | $63.11 | 5,961 |
2022-08-04 | $63.32 | $63.80 | $63.32 | $63.50 | $63.50 | 12,047 |
2022-08-03 | $63.08 | $63.32 | $62.78 | $63.32 | $63.32 | 4,916 |
2022-08-02 | $63.15 | $63.73 | $63.08 | $63.10 | $63.10 | 63,255 |
2022-08-01 | $63.10 | $63.14 | $62.90 | $63.13 | $63.13 | 14,612 |
2022-07-29 | $62.52 | $63.11 | $62.52 | $63.06 | $63.06 | 1,671 |
2022-07-28 | $61.68 | $62.56 | $61.68 | $62.50 | $62.50 | 3,570 |
2022-07-27 | $60.60 | $60.94 | $60.37 | $60.90 | $60.90 | 2,527 |
2022-07-26 | $60.12 | $60.44 | $60.12 | $60.44 | $60.44 | 2,181 |
2022-07-25 | $59.78 | $60.29 | $59.78 | $60.29 | $60.29 | 2,313 |
2022-07-22 | $59.50 | $59.55 | $59.29 | $59.55 | $59.55 | 7,409 |
2022-07-21 | $58.71 | $58.94 | $58.45 | $58.91 | $58.91 | 38,067 |
2022-07-20 | $59.60 | $59.60 | $58.82 | $58.91 | $58.91 | 15,083 |
2022-07-19 | $59.69 | $59.92 | $59.67 | $59.68 | $59.68 | 18,940 |
2022-07-18 | $59.78 | $59.78 | $59.11 | $59.11 | $59.11 | 3,059 |
2022-07-15 | $59.45 | $59.56 | $59.34 | $59.48 | $59.48 | 2,933 |
2022-07-14 | $58.43 | $59.14 | $58.40 | $59.14 | $59.14 | 3,634 |
2022-07-13 | $59.26 | $59.95 | $59.26 | $59.60 | $59.60 | 1,617 |
2022-07-12 | $59.76 | $60.28 | $59.59 | $59.69 | $59.69 | 8,001 |
2022-07-11 | $59.65 | $59.88 | $59.62 | $59.83 | $59.83 | 1,972 |
2022-07-08 | $59.86 | $59.88 | $59.71 | $59.73 | $59.73 | 4,908 |
2022-07-07 | $60.05 | $60.12 | $59.83 | $59.91 | $59.91 | 7,416 |
2022-07-06 | $59.43 | $59.97 | $59.23 | $59.80 | $59.80 | 3,280 |
2022-07-05 | $60.68 | $60.68 | $58.73 | $59.41 | $59.41 | 37,071 |
2022-07-01 | $60.29 | $61.59 | $60.29 | $61.51 | $61.51 | 178,263 |
2022-06-30 | $59.20 | $60.36 | $59.20 | $60.11 | $60.11 | 5,268 |
2022-06-29 | $60.17 | $60.17 | $59.83 | $60.00 | $60.00 | 3,497 |
2022-06-28 | $60.45 | $60.68 | $60.01 | $60.08 | $60.08 | 24,661 |
2022-06-27 | $59.69 | $60.22 | $59.65 | $60.08 | $60.08 | 55,134 |
2022-06-24 | $59.18 | $59.86 | $59.16 | $59.86 | $59.86 | 6,130 |
2022-06-23 | $58.11 | $58.87 | $58.05 | $58.87 | $58.87 | 7,487 |
2022-06-22 | $57.50 | $58.17 | $57.50 | $57.88 | $57.88 | 5,992 |
2022-06-21 | $57.21 | $57.65 | $57.03 | $57.43 | $57.43 | 77,325 |
2022-06-17 | $57.61 | $57.61 | $56.50 | $56.85 | $56.85 | 8,261 |
2022-06-16 | $57.34 | $57.42 | $56.95 | $57.19 | $57.19 | 13,629 |
2022-06-15 | $58.39 | $59.11 | $57.87 | $58.33 | $58.33 | 12,608 |
2022-06-14 | $59.19 | $59.19 | $57.34 | $57.74 | $57.74 | 5,929 |
2022-06-13 | $60.68 | $60.78 | $59.00 | $59.09 | $59.09 | 14,545 |
2022-06-10 | $61.45 | $61.98 | $61.21 | $61.51 | $61.51 | 9,096 |
2022-06-09 | $63.48 | $63.48 | $62.20 | $62.20 | $62.20 | 14,163 |
2022-06-08 | $65.10 | $65.31 | $64.51 | $64.53 | $63.66 | 10,162 |
2022-06-07 | $65.14 | $65.78 | $64.99 | $65.76 | $64.88 | 7,391 |
2022-06-06 | $65.66 | $65.82 | $65.45 | $65.46 | $64.58 | 5,750 |
2022-06-03 | $65.21 | $65.36 | $65.16 | $65.16 | $64.28 | 10,313 |
2022-06-02 | $65.13 | $65.52 | $64.39 | $65.50 | $64.62 | 24,998 |
2022-06-01 | $65.40 | $65.40 | $64.52 | $64.92 | $64.05 | 90,070 |
2022-05-31 | $65.64 | $65.64 | $65.10 | $65.20 | $64.32 | 94,030 |
2022-05-27 | $65.62 | $66.20 | $65.51 | $66.20 | $65.31 | 13,223 |
2022-05-26 | $65.83 | $65.93 | $65.60 | $65.61 | $64.73 | 4,183 |
2022-05-25 | $65.50 | $65.70 | $65.42 | $65.70 | $64.82 | 28,369 |
2022-05-24 | $64.53 | $65.62 | $64.29 | $65.36 | $64.48 | 25,811 |
2022-05-23 | $64.51 | $65.09 | $64.30 | $64.90 | $64.03 | 10,514 |
2022-05-20 | $64.05 | $64.16 | $63.28 | $63.97 | $63.11 | 15,761 |
2022-05-19 | $63.45 | $63.87 | $63.04 | $63.71 | $62.85 | 36,517 |
2022-05-18 | $63.83 | $64.23 | $63.32 | $63.54 | $62.68 | 34,960 |
2022-05-17 | $63.49 | $63.99 | $63.46 | $63.99 | $63.13 | 7,120 |
2022-05-16 | $63.00 | $63.38 | $62.84 | $63.24 | $62.39 | 8,963 |
2022-05-13 | $62.19 | $62.83 | $62.12 | $62.83 | $61.98 | 18,999 |
2022-05-12 | $62.53 | $62.53 | $61.38 | $61.75 | $60.92 | 10,272 |
2022-05-11 | $62.38 | $63.66 | $62.38 | $62.55 | $61.70 | 4,830 |
2022-05-10 | $63.07 | $63.19 | $61.97 | $62.26 | $61.42 | 18,323 |
2022-05-09 | $62.78 | $63.00 | $62.51 | $62.70 | $61.86 | 8,638 |
2022-05-06 | $62.74 | $63.31 | $62.71 | $63.31 | $62.46 | 5,169 |
2022-05-05 | $63.59 | $63.60 | $62.68 | $63.05 | $62.20 | 4,049 |
2022-05-04 | $62.95 | $64.13 | $62.95 | $63.86 | $63.00 | 114,397 |
2022-05-03 | $62.93 | $63.45 | $62.65 | $62.87 | $62.02 | 22,959 |
2022-05-02 | $63.08 | $63.14 | $61.90 | $62.56 | $61.72 | 12,251 |
2022-04-29 | $64.50 | $64.50 | $63.01 | $63.03 | $62.18 | 6,139 |
2022-04-28 | $64.34 | $64.90 | $64.14 | $64.80 | $63.93 | 10,218 |
2022-04-27 | $64.19 | $64.59 | $63.91 | $63.91 | $63.05 | 8,373 |
2022-04-26 | $64.82 | $65.02 | $64.11 | $64.11 | $63.25 | 13,005 |
2022-04-25 | $65.37 | $65.37 | $64.33 | $65.15 | $64.27 | 11,524 |
2022-04-22 | $66.08 | $66.08 | $65.18 | $65.22 | $64.34 | 18,123 |
2022-04-21 | $67.14 | $67.14 | $66.08 | $66.10 | $65.21 | 4,052 |
2022-04-20 | $67.05 | $67.40 | $67.05 | $67.10 | $66.20 | 11,348 |
2022-04-19 | $66.25 | $66.53 | $66.21 | $66.53 | $65.63 | 32,292 |
2022-04-18 | $66.50 | $66.59 | $66.00 | $66.13 | $65.24 | 11,646 |
2022-04-14 | $66.65 | $66.91 | $66.55 | $66.59 | $65.69 | 26,409 |
2022-04-13 | $66.60 | $66.78 | $66.21 | $66.75 | $65.85 | 27,315 |
2022-04-12 | $66.50 | $66.98 | $66.37 | $66.66 | $65.76 | 20,463 |
2022-04-11 | $67.57 | $67.57 | $66.58 | $66.78 | $65.88 | 12,376 |
2022-04-08 | $67.35 | $67.69 | $67.34 | $67.49 | $66.58 | 6,916 |
2022-04-07 | $67.40 | $67.40 | $66.81 | $67.24 | $66.33 | 7,527 |
2022-04-06 | $66.50 | $67.45 | $66.50 | $67.44 | $66.53 | 27,611 |
2022-04-05 | $66.90 | $67.00 | $66.34 | $66.46 | $65.56 | 50,845 |
2022-04-04 | $66.17 | $66.17 | $65.62 | $65.93 | $65.04 | 76,328 |
2022-04-01 | $65.68 | $66.47 | $65.44 | $66.45 | $65.56 | 14,453 |
2022-03-31 | $65.66 | $66.17 | $65.66 | $65.84 | $64.95 | 33,713 |
2022-03-30 | $65.36 | $65.81 | $65.34 | $65.79 | $64.91 | 3,481 |
2022-03-29 | $65.04 | $65.23 | $64.74 | $65.22 | $64.34 | 6,208 |
2022-03-28 | $64.13 | $64.47 | $64.06 | $64.47 | $63.60 | 5,175 |
2022-03-25 | $63.47 | $64.13 | $63.47 | $63.97 | $63.11 | 8,068 |
2022-03-24 | $62.88 | $63.42 | $62.88 | $63.30 | $62.45 | 38,426 |
2022-03-23 | $62.78 | $63.08 | $62.60 | $62.86 | $62.02 | 11,941 |
2022-03-22 | $63.30 | $63.34 | $62.85 | $63.34 | $62.49 | 34,135 |
2022-03-21 | $62.99 | $63.37 | $62.99 | $63.20 | $62.35 | 3,856 |
2022-03-18 | $63.27 | $63.27 | $62.94 | $63.04 | $62.19 | 7,777 |
2022-03-17 | $62.79 | $63.65 | $62.79 | $63.26 | $62.41 | 6,035 |
2022-03-16 | $63.19 | $63.19 | $62.10 | $62.79 | $61.94 | 20,440 |
2022-03-15 | $62.80 | $63.03 | $62.48 | $62.91 | $62.06 | 24,523 |
2022-03-14 | $62.32 | $62.62 | $61.97 | $62.09 | $61.25 | 18,105 |
2022-03-11 | $62.55 | $62.80 | $61.95 | $62.02 | $61.18 | 40,987 |
2022-03-10 | $62.19 | $62.52 | $61.87 | $62.49 | $61.65 | 7,090 |
2022-03-09 | $62.98 | $63.17 | $62.57 | $63.15 | $62.30 | 77,425 |
2022-03-08 | $62.61 | $63.07 | $62.14 | $62.17 | $61.33 | 260,888 |
2022-03-07 | $61.95 | $62.10 | $61.75 | $62.10 | $61.27 | 5,915 |
2022-03-04 | $60.88 | $61.89 | $60.81 | $61.86 | $61.03 | 24,789 |
2022-03-03 | $61.18 | $61.53 | $60.94 | $61.31 | $60.48 | 16,683 |
2022-03-02 | $61.00 | $61.42 | $60.97 | $61.24 | $60.42 | 4,671 |
2022-03-01 | $61.74 | $61.74 | $60.67 | $60.98 | $60.16 | 6,187 |
2022-02-28 | $61.58 | $62.30 | $61.58 | $62.22 | $61.38 | 25,129 |
2022-02-25 | $60.67 | $61.94 | $60.60 | $61.94 | $61.11 | 14,947 |
2022-02-24 | $58.95 | $59.94 | $58.95 | $59.94 | $59.13 | 22,263 |
2022-02-23 | $60.71 | $60.71 | $59.76 | $59.84 | $59.03 | 13,634 |
2022-02-22 | $60.41 | $60.52 | $60.23 | $60.38 | $59.56 | 5,634 |
2022-02-18 | $60.71 | $61.07 | $60.59 | $60.73 | $59.91 | 12,962 |
2022-02-17 | $60.82 | $61.18 | $60.50 | $60.93 | $60.11 | 2,983 |
2022-02-16 | $60.76 | $60.98 | $60.47 | $60.79 | $59.97 | 6,737 |
2022-02-15 | $61.06 | $61.13 | $60.60 | $60.60 | $59.78 | 3,157 |
2022-02-14 | $61.14 | $61.14 | $60.15 | $60.55 | $59.73 | 15,620 |
2022-02-11 | $61.61 | $61.86 | $61.06 | $61.11 | $60.29 | 22,069 |
2022-02-10 | $62.10 | $62.46 | $61.32 | $61.45 | $60.62 | 256,248 |
2022-02-09 | $62.80 | $62.80 | $62.42 | $62.60 | $61.76 | 11,721 |
2022-02-08 | $62.19 | $62.38 | $62.10 | $62.30 | $61.46 | 7,666 |
2022-02-07 | $62.25 | $62.38 | $62.01 | $62.08 | $61.24 | 6,290 |
2022-02-04 | $62.48 | $62.89 | $61.95 | $62.43 | $61.59 | 21,663 |
2022-02-03 | $63.12 | $63.25 | $62.86 | $62.88 | $62.03 | 72,159 |
2022-02-02 | $62.71 | $63.26 | $62.71 | $63.21 | $62.36 | 4,567 |
2022-02-01 | $63.09 | $63.10 | $62.20 | $62.57 | $61.73 | 28,204 |
2022-01-31 | $61.80 | $62.90 | $61.80 | $62.90 | $62.05 | 13,094 |
2022-01-28 | $61.36 | $62.00 | $61.00 | $61.94 | $61.11 | 19,658 |
2022-01-27 | $61.51 | $62.01 | $61.29 | $61.44 | $60.61 | 26,754 |
2022-01-26 | $61.93 | $61.93 | $60.81 | $61.06 | $60.24 | 9,636 |
2022-01-25 | $61.42 | $61.74 | $61.25 | $61.27 | $60.44 | 125,855 |
2022-01-24 | $62.29 | $62.31 | $61.00 | $62.13 | $61.29 | 110,357 |
2022-01-21 | $63.03 | $63.28 | $62.60 | $62.74 | $61.90 | 3,467 |
2022-01-20 | $63.05 | $63.65 | $62.91 | $62.99 | $62.14 | 27,841 |
2022-01-19 | $62.65 | $63.08 | $62.65 | $62.83 | $61.98 | 6,093 |
2022-01-18 | $62.89 | $62.89 | $62.24 | $62.55 | $61.71 | 18,152 |
2022-01-14 | $63.53 | $63.53 | $63.10 | $63.36 | $62.51 | 21,210 |
2022-01-13 | $63.56 | $63.75 | $63.48 | $63.48 | $62.63 | 3,553 |
2022-01-12 | $63.01 | $63.42 | $62.79 | $63.42 | $62.57 | 18,941 |
2022-01-11 | $63.34 | $63.34 | $62.86 | $63.10 | $62.25 | 6,920 |
2022-01-10 | $63.47 | $63.47 | $63.06 | $63.28 | $62.43 | 12,466 |
2022-01-07 | $63.04 | $63.81 | $62.96 | $63.70 | $62.84 | 7,458 |
2022-01-06 | $63.65 | $63.76 | $63.05 | $63.10 | $62.25 | 8,208 |
2022-01-05 | $64.09 | $64.34 | $63.84 | $63.84 | $62.98 | 6,239 |
2022-01-04 | $64.31 | $64.63 | $64.15 | $64.21 | $63.35 | 8,685 |
2022-01-03 | $64.78 | $64.78 | $63.91 | $64.44 | $63.57 | 55,021 |
2021-12-31 | $64.54 | $64.74 | $64.45 | $64.70 | $63.83 | 3,939 |
2021-12-30 | $64.43 | $64.50 | $64.19 | $64.50 | $63.63 | 1,273 |
2021-12-29 | $64.18 | $64.43 | $64.07 | $64.43 | $63.56 | 2,830 |
2021-12-28 | $63.70 | $64.10 | $63.70 | $64.04 | $63.18 | 5,257 |
2021-12-27 | $63.28 | $63.58 | $63.27 | $63.58 | $62.72 | 6,110 |
2021-12-23 | $63.32 | $63.50 | $63.32 | $63.41 | $62.55 | 3,695 |
2021-12-22 | $62.82 | $63.30 | $62.82 | $63.30 | $62.45 | 2,542 |
2021-12-21 | $63.06 | $63.27 | $62.81 | $63.04 | $62.19 | 70,820 |
2021-12-20 | $62.21 | $62.82 | $61.98 | $62.82 | $61.97 | 128,089 |
2021-12-17 | $63.00 | $63.10 | $62.54 | $62.54 | $61.69 | 119,558 |
2021-12-16 | $63.05 | $63.52 | $63.05 | $63.28 | $62.43 | 4,028 |
2021-12-15 | $62.26 | $63.06 | $62.15 | $63.04 | $62.19 | 6,733 |
2021-12-14 | $62.30 | $62.30 | $61.82 | $62.02 | $61.18 | 6,723 |
2021-12-13 | $61.91 | $62.51 | $61.91 | $62.39 | $61.55 | 4,301 |
2021-12-10 | $62.92 | $63.21 | $62.92 | $63.05 | $61.24 | 5,407 |
2021-12-09 | $62.90 | $63.00 | $62.61 | $62.83 | $61.02 | 4,323 |
2021-12-08 | $62.95 | $63.10 | $62.75 | $62.99 | $61.19 | 23,853 |
2021-12-07 | $62.69 | $63.01 | $62.47 | $62.92 | $61.12 | 7,320 |
2021-12-06 | $61.91 | $62.84 | $61.91 | $62.49 | $60.70 | 29,910 |
2021-12-03 | $61.02 | $61.42 | $60.47 | $61.42 | $59.66 | 18,666 |
2021-12-02 | $60.57 | $61.29 | $60.57 | $60.89 | $59.14 | 31,519 |
2021-12-01 | $60.96 | $61.67 | $60.30 | $60.30 | $58.57 | 37,336 |
2021-11-30 | $61.76 | $61.76 | $60.48 | $60.50 | $58.76 | 8,812 |
2021-11-29 | $61.53 | $61.93 | $61.45 | $61.86 | $60.08 | 6,361 |
2021-11-26 | $61.70 | $61.80 | $61.11 | $61.11 | $59.36 | 4,860 |
2021-11-24 | $61.71 | $61.78 | $61.46 | $61.78 | $60.01 | 5,557 |
2021-11-23 | $61.64 | $61.92 | $61.64 | $61.89 | $60.11 | 4,493 |
2021-11-22 | $61.39 | $61.95 | $61.26 | $61.67 | $59.90 | 7,228 |
2021-11-19 | $61.39 | $61.61 | $61.28 | $61.61 | $59.84 | 9,332 |
2021-11-18 | $61.63 | $61.72 | $61.45 | $61.61 | $59.85 | 2,980 |
2021-11-17 | $61.64 | $61.78 | $61.53 | $61.78 | $60.01 | 3,736 |
2021-11-16 | $61.99 | $62.05 | $61.81 | $61.81 | $60.04 | 3,525 |
2021-11-15 | $61.78 | $62.05 | $61.78 | $61.97 | $60.19 | 5,224 |
2021-11-12 | $61.56 | $61.63 | $61.29 | $61.58 | $59.81 | 4,436 |
2021-11-11 | $61.87 | $61.87 | $61.45 | $61.61 | $59.84 | 2,679 |
2021-11-10 | $61.70 | $62.00 | $61.70 | $61.91 | $60.13 | 7,859 |
2021-11-09 | $61.56 | $61.78 | $61.39 | $61.65 | $59.88 | 4,762 |
2021-11-08 | $62.16 | $62.16 | $61.34 | $61.59 | $59.83 | 5,422 |
2021-11-05 | $61.91 | $62.27 | $61.89 | $62.16 | $60.37 | 8,530 |
2021-11-04 | $62.02 | $62.02 | $61.80 | $61.80 | $60.03 | 25,348 |
2021-11-03 | $62.02 | $62.23 | $61.59 | $62.04 | $60.26 | 23,355 |
2021-11-02 | $62.30 | $62.49 | $61.92 | $62.18 | $60.40 | 32,482 |
2021-11-01 | $62.01 | $62.32 | $61.93 | $62.24 | $60.45 | 29,123 |
2021-10-29 | $62.10 | $62.13 | $61.71 | $61.86 | $60.09 | 3,213 |
2021-10-28 | $62.06 | $62.43 | $61.92 | $62.43 | $60.64 | 9,741 |
2021-10-27 | $62.11 | $62.28 | $61.93 | $61.93 | $60.15 | 9,802 |
2021-10-26 | $61.81 | $62.17 | $61.81 | $61.91 | $60.13 | 3,617 |
2021-10-25 | $61.85 | $61.93 | $61.66 | $61.66 | $59.89 | 5,732 |
2021-10-22 | $61.91 | $62.06 | $61.86 | $61.88 | $60.10 | 25,673 |
2021-10-21 | $61.79 | $61.85 | $61.63 | $61.63 | $59.86 | 48,438 |
2021-10-20 | $61.24 | $61.99 | $61.24 | $61.81 | $60.04 | 13,241 |
2021-10-19 | $60.62 | $60.95 | $60.62 | $60.83 | $59.08 | 6,328 |
2021-10-18 | $60.22 | $60.43 | $60.00 | $60.13 | $58.40 | 9,174 |
2021-10-15 | $60.74 | $60.85 | $60.57 | $60.59 | $58.85 | 8,985 |
2021-10-14 | $60.40 | $60.80 | $60.40 | $60.67 | $58.93 | 17,128 |
2021-10-13 | $59.53 | $60.20 | $59.50 | $60.20 | $58.47 | 4,600 |
2021-10-12 | $59.09 | $59.53 | $59.05 | $59.41 | $57.71 | 22,776 |
2021-10-11 | $59.51 | $59.57 | $59.04 | $59.05 | $57.35 | 3,371 |
2021-10-08 | $60.24 | $60.24 | $59.83 | $59.83 | $58.11 | 7,108 |
2021-10-07 | $60.68 | $60.68 | $60.17 | $60.17 | $58.45 | 1,188 |
2021-10-06 | $59.36 | $60.35 | $59.19 | $60.34 | $58.61 | 21,938 |
2021-10-05 | $59.77 | $59.99 | $59.53 | $59.76 | $58.04 | 17,331 |
2021-10-04 | $59.05 | $59.81 | $59.05 | $59.61 | $57.89 | 13,046 |
2021-10-01 | $59.27 | $59.40 | $59.07 | $59.07 | $57.38 | 3,632 |
2021-09-30 | $59.29 | $59.29 | $58.86 | $58.86 | $57.17 | 3,190 |
2021-09-29 | $59.11 | $59.57 | $59.00 | $59.32 | $57.62 | 47,121 |
2021-09-28 | $59.39 | $59.48 | $59.03 | $59.12 | $57.43 | 12,125 |
2021-09-27 | $60.22 | $60.75 | $59.83 | $59.96 | $58.24 | 6,209 |
2021-09-24 | $60.77 | $60.77 | $60.42 | $60.52 | $58.79 | 179,522 |
2021-09-23 | $61.08 | $61.39 | $60.88 | $60.88 | $59.13 | 3,441 |
2021-09-22 | $60.73 | $61.27 | $60.73 | $60.83 | $59.08 | 9,616 |
2021-09-21 | $61.25 | $61.25 | $60.82 | $60.82 | $59.07 | 3,052 |
2021-09-20 | $60.96 | $61.01 | $60.42 | $60.88 | $59.13 | 5,312 |
2021-09-17 | $61.91 | $62.00 | $61.15 | $61.15 | $59.39 | 4,302 |
2021-09-16 | $62.57 | $62.57 | $62.00 | $62.14 | $60.35 | 4,723 |
2021-09-15 | $62.68 | $62.72 | $62.40 | $62.46 | $60.67 | 10,614 |
2021-09-14 | $63.39 | $63.39 | $62.90 | $62.90 | $61.09 | 3,365 |
2021-09-13 | $63.34 | $63.61 | $63.10 | $63.19 | $61.37 | 2,523 |
2021-09-10 | $63.58 | $63.58 | $62.99 | $62.99 | $61.18 | 4,907 |
2021-09-09 | $63.84 | $63.95 | $63.81 | $63.81 | $61.98 | 2,040 |
2021-09-08 | $63.25 | $64.19 | $63.25 | $64.04 | $62.20 | 10,051 |
2021-09-07 | $63.83 | $63.83 | $63.33 | $63.36 | $61.54 | 5,959 |
2021-09-03 | $64.44 | $64.53 | $63.93 | $64.21 | $62.37 | 12,952 |
2021-09-02 | $64.22 | $64.49 | $64.22 | $64.44 | $62.59 | 11,927 |
2021-09-01 | $63.87 | $64.30 | $63.86 | $64.13 | $62.29 | 21,289 |
2021-08-31 | $63.51 | $63.71 | $63.37 | $63.55 | $61.73 | 14,890 |
2021-08-30 | $63.25 | $63.44 | $63.05 | $63.38 | $61.56 | 2,745 |
2021-08-27 | $63.23 | $63.46 | $63.20 | $63.25 | $61.43 | 91,247 |
2021-08-26 | $63.50 | $63.50 | $63.29 | $63.33 | $61.52 | 1,289 |
2021-08-25 | $63.51 | $63.78 | $63.43 | $63.62 | $61.79 | 4,184 |
2021-08-24 | $63.97 | $63.97 | $63.65 | $63.75 | $61.92 | 2,853 |
2021-08-23 | $64.52 | $64.68 | $64.02 | $64.16 | $62.32 | 8,149 |
2021-08-20 | $64.05 | $64.62 | $64.05 | $64.62 | $62.77 | 2,155 |
2021-08-19 | $63.68 | $64.01 | $63.68 | $63.90 | $62.07 | 2,871 |
2021-08-18 | $63.75 | $63.80 | $63.53 | $63.73 | $61.90 | 226,667 |
2021-08-17 | $63.62 | $63.76 | $63.15 | $63.68 | $61.85 | 7,367 |
2021-08-16 | $63.49 | $63.96 | $63.49 | $63.75 | $61.92 | 2,862 |
2021-08-13 | $63.08 | $63.46 | $63.08 | $63.43 | $61.61 | 5,314 |
2021-08-12 | $62.97 | $63.14 | $62.86 | $62.98 | $61.18 | 1,547 |
2021-08-11 | $62.62 | $63.10 | $62.62 | $62.97 | $61.16 | 6,138 |
2021-08-10 | $62.44 | $62.80 | $62.44 | $62.51 | $60.72 | 15,113 |
2021-08-09 | $62.67 | $62.67 | $62.35 | $62.52 | $60.73 | 1,953 |
2021-08-06 | $62.32 | $62.64 | $62.32 | $62.49 | $60.70 | 4,619 |
2021-08-05 | $62.01 | $62.60 | $62.01 | $62.55 | $60.75 | 33,647 |
2021-08-04 | $61.98 | $62.17 | $61.71 | $62.13 | $60.35 | 57,221 |
2021-08-03 | $62.05 | $62.19 | $61.93 | $62.10 | $60.32 | 62,255 |
2021-08-02 | $61.55 | $61.80 | $61.55 | $61.64 | $59.87 | 5,195 |
2021-07-30 | $61.76 | $61.76 | $61.19 | $61.25 | $59.49 | 2,632 |
2021-07-29 | $61.84 | $61.99 | $61.77 | $61.85 | $60.08 | 4,112 |
2021-07-28 | $61.76 | $61.84 | $61.51 | $61.83 | $60.06 | 2,900 |
2021-07-27 | $61.15 | $61.99 | $60.92 | $61.90 | $60.12 | 4,397 |
2021-07-26 | $61.15 | $61.23 | $60.98 | $61.23 | $59.48 | 6,428 |
2021-07-23 | $60.68 | $61.28 | $60.68 | $61.28 | $59.52 | 28,804 |
2021-07-22 | $60.71 | $60.85 | $60.53 | $60.70 | $58.96 | 3,465 |
2021-07-21 | $60.60 | $60.91 | $60.39 | $60.39 | $58.66 | 4,594 |
2021-07-20 | $60.35 | $60.61 | $60.35 | $60.47 | $58.73 | 1,789 |
2021-07-19 | $61.08 | $61.10 | $59.95 | $60.35 | $58.61 | 6,385 |
2021-07-16 | $61.00 | $61.63 | $61.00 | $61.42 | $59.66 | 8,881 |
2021-07-15 | $60.56 | $60.94 | $60.56 | $60.94 | $59.19 | 2,731 |
2021-07-14 | $60.58 | $60.96 | $60.35 | $60.80 | $59.05 | 6,215 |
2021-07-13 | $60.80 | $60.80 | $60.37 | $60.45 | $58.71 | 3,723 |
2021-07-12 | $60.67 | $60.88 | $60.62 | $60.85 | $59.11 | 6,397 |
2021-07-09 | $60.52 | $60.65 | $60.37 | $60.60 | $58.86 | 4,956 |
2021-07-08 | $60.26 | $60.38 | $60.19 | $60.27 | $58.54 | 4,932 |
2021-07-07 | $60.36 | $60.68 | $60.29 | $60.67 | $58.93 | 10,491 |
2021-07-06 | $60.12 | $60.26 | $59.68 | $60.26 | $58.53 | 5,451 |
2021-07-02 | $60.00 | $60.09 | $59.82 | $60.09 | $58.36 | 4,710 |
2021-07-01 | $59.56 | $59.97 | $59.56 | $59.88 | $58.16 | 5,768 |
2021-06-30 | $59.64 | $59.64 | $59.23 | $59.44 | $57.73 | 11,283 |
2021-06-29 | $60.47 | $60.47 | $59.64 | $59.70 | $57.99 | 84,353 |
2021-06-28 | $60.19 | $60.58 | $60.19 | $60.43 | $58.69 | 4,698 |
2021-06-25 | $59.82 | $60.21 | $59.77 | $60.21 | $58.48 | 17,813 |
2021-06-24 | $59.71 | $59.88 | $59.66 | $59.81 | $58.09 | 150,366 |
2021-06-23 | $60.36 | $60.36 | $59.68 | $59.73 | $58.02 | 15,679 |
2021-06-22 | $60.60 | $60.63 | $60.42 | $60.46 | $58.73 | 4,602 |
2021-06-21 | $60.08 | $60.73 | $59.90 | $60.65 | $58.91 | 31,230 |
2021-06-18 | $61.03 | $61.03 | $60.07 | $60.08 | $58.36 | 4,308 |
2021-06-17 | $61.17 | $61.43 | $61.00 | $61.38 | $59.62 | 2,565 |
2021-06-16 | $62.37 | $62.48 | $61.50 | $61.50 | $59.74 | 5,821 |
2021-06-15 | $62.00 | $62.22 | $61.93 | $62.20 | $60.41 | 8,561 |
2021-06-14 | $61.90 | $62.10 | $61.83 | $62.10 | $60.32 | 6,720 |
2021-06-11 | $61.72 | $61.78 | $61.51 | $61.78 | $60.01 | 5,065 |
2021-06-10 | $61.33 | $61.60 | $61.33 | $61.59 | $59.82 | 4,606 |
2021-06-09 | $62.03 | $62.33 | $61.98 | $62.19 | $59.61 | 7,253 |
2021-06-08 | $62.22 | $62.22 | $61.78 | $61.99 | $59.42 | 12,856 |
2021-06-07 | $62.17 | $62.30 | $62.15 | $62.22 | $59.64 | 6,255 |
2021-06-04 | $62.12 | $62.12 | $62.00 | $62.02 | $59.45 | 2,138 |
2021-06-03 | $61.65 | $62.08 | $61.60 | $61.94 | $59.37 | 2,794 |
2021-06-02 | $61.71 | $62.12 | $61.70 | $61.90 | $59.33 | 7,956 |
2021-06-01 | $62.26 | $62.36 | $61.87 | $61.89 | $59.32 | 16,986 |
2021-05-28 | $62.09 | $62.31 | $62.09 | $62.27 | $59.68 | 3,271 |
2021-05-27 | $62.42 | $62.42 | $62.06 | $62.06 | $59.48 | 11,958 |
2021-05-26 | $62.57 | $62.63 | $62.42 | $62.42 | $59.83 | 2,866 |
2021-05-25 | $62.98 | $62.98 | $62.53 | $62.53 | $59.93 | 5,749 |
2021-05-24 | $63.11 | $63.20 | $62.96 | $62.96 | $60.35 | 8,106 |
2021-05-21 | $62.98 | $63.11 | $62.82 | $63.00 | $60.38 | 6,563 |
2021-05-20 | $62.32 | $62.97 | $62.32 | $62.89 | $60.28 | 41,196 |
2021-05-19 | $62.17 | $62.24 | $61.75 | $62.24 | $59.66 | 2,672 |
2021-05-18 | $62.31 | $62.44 | $62.28 | $62.44 | $59.85 | 7,442 |
2021-05-17 | $62.63 | $62.83 | $62.29 | $62.29 | $59.70 | 8,093 |
2021-05-14 | $62.43 | $62.79 | $62.43 | $62.67 | $60.07 | 4,426 |
2021-05-13 | $61.03 | $62.14 | $61.03 | $62.01 | $59.44 | 2,606 |
2021-05-12 | $62.11 | $62.13 | $60.96 | $60.96 | $58.43 | 10,114 |
2021-05-11 | $62.59 | $62.59 | $62.04 | $62.30 | $59.71 | 5,117 |
2021-05-10 | $63.20 | $63.42 | $62.94 | $63.09 | $60.47 | 96,691 |
2021-05-07 | $62.62 | $63.09 | $62.61 | $62.82 | $60.21 | 10,123 |
2021-05-06 | $61.90 | $62.27 | $61.89 | $62.26 | $59.68 | 6,451 |
2021-05-05 | $62.16 | $62.18 | $61.62 | $61.75 | $59.19 | 10,000 |
2021-05-04 | $62.60 | $62.60 | $62.00 | $62.35 | $59.76 | 2,654 |
2021-05-03 | $62.71 | $63.12 | $62.69 | $62.76 | $60.15 | 12,587 |
2021-04-30 | $62.28 | $62.40 | $62.18 | $62.40 | $59.81 | 3,581 |
2021-04-29 | $62.02 | $62.36 | $62.02 | $62.34 | $59.75 | 19,365 |
2021-04-28 | $62.29 | $62.29 | $62.05 | $62.20 | $59.62 | 4,699 |
2021-04-27 | $62.56 | $62.60 | $62.27 | $62.33 | $59.75 | 12,258 |
2021-04-26 | $62.89 | $62.89 | $62.57 | $62.60 | $60.00 | 8,340 |
2021-04-23 | $62.99 | $63.10 | $62.90 | $63.03 | $60.41 | 4,061 |
2021-04-22 | $63.21 | $63.35 | $62.90 | $62.90 | $60.29 | 23,263 |
2021-04-21 | $63.06 | $63.06 | $62.81 | $62.93 | $60.32 | 4,274 |
2021-04-20 | $62.72 | $63.35 | $62.72 | $63.33 | $60.70 | 3,387 |
2021-04-19 | $63.30 | $63.33 | $62.98 | $62.98 | $60.37 | 6,918 |
2021-04-16 | $62.79 | $63.24 | $62.79 | $63.23 | $60.60 | 16,795 |
2021-04-15 | $62.13 | $62.67 | $62.10 | $62.67 | $60.07 | 5,367 |
2021-04-14 | $61.97 | $62.17 | $61.86 | $62.09 | $59.51 | 11,357 |
2021-04-13 | $61.49 | $62.17 | $61.49 | $62.15 | $59.57 | 11,247 |
2021-04-12 | $61.77 | $61.89 | $61.67 | $61.78 | $59.22 | 4,436 |
2021-04-09 | $61.85 | $61.85 | $61.62 | $61.67 | $59.11 | 5,503 |
2021-04-08 | $61.62 | $61.80 | $61.62 | $61.69 | $59.13 | 5,030 |
2021-04-07 | $61.50 | $61.50 | $61.32 | $61.41 | $58.86 | 1,789 |
2021-04-06 | $61.18 | $61.40 | $60.97 | $61.39 | $58.84 | 3,104 |
2021-04-05 | $60.80 | $61.55 | $60.80 | $61.42 | $58.87 | 23,260 |
2021-04-01 | $60.45 | $60.61 | $60.30 | $60.61 | $58.09 | 10,393 |
2021-03-31 | $60.11 | $60.53 | $60.11 | $60.53 | $58.01 | 3,531 |
2021-03-30 | $60.34 | $60.34 | $59.87 | $60.04 | $57.55 | 3,586 |
2021-03-29 | $60.10 | $60.90 | $60.10 | $60.70 | $58.18 | 14,562 |
2021-03-26 | $59.93 | $60.26 | $59.84 | $60.26 | $57.76 | 3,471 |
2021-03-25 | $59.59 | $60.02 | $59.59 | $60.02 | $57.52 | 7,377 |
2021-03-24 | $59.21 | $59.69 | $59.21 | $59.45 | $56.98 | 2,942 |
2021-03-23 | $58.98 | $59.73 | $58.91 | $59.55 | $57.08 | 5,670 |
2021-03-22 | $58.87 | $59.07 | $58.85 | $58.89 | $56.45 | 3,347 |
2021-03-19 | $58.66 | $59.18 | $58.41 | $58.89 | $56.45 | 30,357 |
2021-03-18 | $58.69 | $58.79 | $58.40 | $58.47 | $56.04 | 5,870 |
2021-03-17 | $59.39 | $59.39 | $58.79 | $58.98 | $56.53 | 20,583 |
2021-03-16 | $59.44 | $59.62 | $59.33 | $59.56 | $57.09 | 6,258 |
2021-03-15 | $59.16 | $59.43 | $59.12 | $59.43 | $56.96 | 7,702 |
2021-03-12 | $58.41 | $59.01 | $58.38 | $59.01 | $56.56 | 4,678 |
2021-03-11 | $58.54 | $58.98 | $58.52 | $58.52 | $56.09 | 4,444 |
2021-03-10 | $58.04 | $58.41 | $58.04 | $58.35 | $55.92 | 4,749 |
2021-03-09 | $57.78 | $58.08 | $57.78 | $57.90 | $55.50 | 36,201 |
2021-03-08 | $56.44 | $57.32 | $56.44 | $57.00 | $54.63 | 5,198 |
2021-03-05 | $55.92 | $56.59 | $55.75 | $56.48 | $54.14 | 6,463 |
2021-03-04 | $56.00 | $56.64 | $55.60 | $55.78 | $53.46 | 42,215 |
2021-03-03 | $56.40 | $56.40 | $55.52 | $55.73 | $53.41 | 24,342 |
2021-03-02 | $56.85 | $56.93 | $56.44 | $56.68 | $54.33 | 13,869 |
2021-03-01 | $56.20 | $57.19 | $56.20 | $56.91 | $54.55 | 25,581 |
2021-02-26 | $56.96 | $56.96 | $55.90 | $55.90 | $53.58 | 49,245 |
2021-02-25 | $57.48 | $57.52 | $56.85 | $56.88 | $54.52 | 6,520 |
2021-02-24 | $57.74 | $57.74 | $57.48 | $57.55 | $55.16 | 3,727 |
2021-02-23 | $57.37 | $57.92 | $57.37 | $57.86 | $55.46 | 18,135 |
2021-02-22 | $58.34 | $58.34 | $57.28 | $57.50 | $55.11 | 6,804 |
2021-02-19 | $59.03 | $59.03 | $58.43 | $58.43 | $56.01 | 8,602 |
2021-02-18 | $58.82 | $59.20 | $58.82 | $59.10 | $56.65 | 49,332 |
2021-02-17 | $58.99 | $58.99 | $58.60 | $58.95 | $56.50 | 10,942 |
2021-02-16 | $59.48 | $59.48 | $58.90 | $58.99 | $56.54 | 28,500 |
2021-02-12 | $59.67 | $59.75 | $59.48 | $59.64 | $57.16 | 3,460 |
2021-02-11 | $59.96 | $59.99 | $59.75 | $59.83 | $57.35 | 9,526 |
2021-02-10 | $60.02 | $60.05 | $59.70 | $59.91 | $57.42 | 5,134 |
2021-02-09 | $59.76 | $59.84 | $59.46 | $59.75 | $57.27 | 19,011 |
2021-02-08 | $60.35 | $60.35 | $59.86 | $59.95 | $57.46 | 18,522 |
2021-02-05 | $60.30 | $60.57 | $60.30 | $60.42 | $57.91 | 28,459 |
2021-02-04 | $59.97 | $60.25 | $59.77 | $60.25 | $57.75 | 4,330 |
2021-02-03 | $60.31 | $60.31 | $60.05 | $60.21 | $57.71 | 30,994 |
2021-02-02 | $59.78 | $60.56 | $59.78 | $60.16 | $57.66 | 25,303 |
2021-02-01 | $59.73 | $59.94 | $59.31 | $59.74 | $57.26 | 36,352 |
2021-01-29 | $59.54 | $59.93 | $58.96 | $59.46 | $56.99 | 16,433 |
2021-01-28 | $59.74 | $60.53 | $59.55 | $60.05 | $57.55 | 28,812 |
2021-01-27 | $59.72 | $59.95 | $59.10 | $59.21 | $56.76 | 5,908 |
2021-01-26 | $60.80 | $60.94 | $60.67 | $60.79 | $58.27 | 4,632 |
2021-01-25 | $60.20 | $61.10 | $60.20 | $61.10 | $58.56 | 4,569 |
2021-01-22 | $60.12 | $60.56 | $60.12 | $60.38 | $57.87 | 16,648 |
2021-01-21 | $60.66 | $60.66 | $60.41 | $60.44 | $57.93 | 5,490 |
2021-01-20 | $60.40 | $60.83 | $60.40 | $60.74 | $58.22 | 14,011 |
2021-01-19 | $60.89 | $60.89 | $60.47 | $60.48 | $57.97 | 5,639 |
2021-01-15 | $60.11 | $60.62 | $60.06 | $60.54 | $58.03 | 4,013 |
2021-01-14 | $60.32 | $60.70 | $60.23 | $60.53 | $58.02 | 59,193 |
2021-01-13 | $60.19 | $60.82 | $60.19 | $60.68 | $58.16 | 6,751 |
2021-01-12 | $60.10 | $60.23 | $59.46 | $60.00 | $57.51 | 6,594 |
2021-01-11 | $60.35 | $60.37 | $60.13 | $60.34 | $57.83 | 5,030 |
2021-01-08 | $60.75 | $61.00 | $60.59 | $61.00 | $58.46 | 7,081 |
2021-01-07 | $61.12 | $61.12 | $60.45 | $60.47 | $57.96 | 5,122 |
2021-01-06 | $60.02 | $61.24 | $59.81 | $60.97 | $58.43 | 11,817 |
2021-01-05 | $59.38 | $59.48 | $59.02 | $59.42 | $56.96 | 8,502 |
2021-01-04 | $60.65 | $60.65 | $59.33 | $59.35 | $56.89 | 11,765 |
2020-12-31 | $59.38 | $60.08 | $59.36 | $60.07 | $57.58 | 19,202 |
2020-12-30 | $59.44 | $59.74 | $59.44 | $59.59 | $57.11 | 2,804 |
2020-12-29 | $59.68 | $59.68 | $59.32 | $59.42 | $56.95 | 3,048 |
2020-12-28 | $59.25 | $59.64 | $59.25 | $59.33 | $56.87 | 11,684 |
2020-12-24 | $58.65 | $58.86 | $58.65 | $58.85 | $56.41 | 1,096 |
2020-12-23 | $58.81 | $58.95 | $58.65 | $58.65 | $56.21 | 7,968 |
2020-12-22 | $58.16 | $58.26 | $58.04 | $58.20 | $55.78 | 7,289 |
2020-12-21 | $58.20 | $58.23 | $57.55 | $58.19 | $55.77 | 11,971 |
2020-12-18 | $59.45 | $59.62 | $58.87 | $59.11 | $56.66 | 11,082 |
2020-12-17 | $59.63 | $59.69 | $59.46 | $59.50 | $57.03 | 82,886 |
2020-12-16 | $59.44 | $59.70 | $58.79 | $58.96 | $56.51 | 5,823 |
2020-12-15 | $58.58 | $59.29 | $58.58 | $59.16 | $56.70 | 3,493 |
2020-12-14 | $59.08 | $59.35 | $58.53 | $58.53 | $56.10 | 11,263 |
2020-12-11 | $59.34 | $59.66 | $59.27 | $59.53 | $56.09 | 18,667 |
2020-12-10 | $59.77 | $60.01 | $59.60 | $59.77 | $56.32 | 12,545 |
2020-12-09 | $59.89 | $59.89 | $59.51 | $59.76 | $56.31 | 24,079 |
2020-12-08 | $59.55 | $59.99 | $59.55 | $59.85 | $56.39 | 19,486 |
2020-12-07 | $59.42 | $59.96 | $59.42 | $59.75 | $56.30 | 3,608 |
2020-12-04 | $60.10 | $60.13 | $59.49 | $59.66 | $56.21 | 3,541 |
2020-12-03 | $60.27 | $60.27 | $59.98 | $59.98 | $56.52 | 3,208 |
2020-12-02 | $60.13 | $60.48 | $59.95 | $60.47 | $56.98 | 15,886 |
2020-12-01 | $60.17 | $60.59 | $60.12 | $60.35 | $56.86 | 10,564 |
2020-11-30 | $60.50 | $60.50 | $59.71 | $59.71 | $56.26 | 6,920 |
2020-11-27 | $61.08 | $61.18 | $60.61 | $60.70 | $57.19 | 5,127 |
2020-11-25 | $60.56 | $60.97 | $60.56 | $60.97 | $57.45 | 2,613 |
2020-11-24 | $60.48 | $60.85 | $60.48 | $60.85 | $57.33 | 2,927 |
2020-11-23 | $60.07 | $60.25 | $60.07 | $60.22 | $56.74 | 1,416 |
2020-11-20 | $60.37 | $60.56 | $60.37 | $60.38 | $56.89 | 6,308 |
2020-11-19 | $60.59 | $60.59 | $60.00 | $60.27 | $56.79 | 9,774 |
2020-11-18 | $61.52 | $61.52 | $60.45 | $60.45 | $56.96 | 6,537 |
2020-11-17 | $61.79 | $61.85 | $61.20 | $61.30 | $57.76 | 3,182 |
2020-11-16 | $62.27 | $62.27 | $61.73 | $62.05 | $58.47 | 8,864 |
2020-11-13 | $61.42 | $61.78 | $61.42 | $61.78 | $58.21 | 4,497 |
2020-11-12 | $61.74 | $61.74 | $60.78 | $61.03 | $57.50 | 9,994 |
2020-11-11 | $62.10 | $62.24 | $61.89 | $61.98 | $58.40 | 2,154 |
2020-11-10 | $61.06 | $61.51 | $61.06 | $61.42 | $57.87 | 2,762 |
2020-11-09 | $60.50 | $62.09 | $60.50 | $60.64 | $57.13 | 71,856 |
2020-11-06 | $59.82 | $60.08 | $59.63 | $59.67 | $56.22 | 5,685 |
2020-11-05 | $59.96 | $60.50 | $59.81 | $59.86 | $56.40 | 7,512 |
2020-11-04 | $59.18 | $59.73 | $58.90 | $58.90 | $55.50 | 2,268 |
2020-11-03 | $58.96 | $59.50 | $58.95 | $59.36 | $55.93 | 9,531 |
2020-11-02 | $57.79 | $58.26 | $57.78 | $58.17 | $54.81 | 11,892 |
2020-10-30 | $57.42 | $57.48 | $56.76 | $57.10 | $53.80 | 4,148 |
2020-10-29 | $57.27 | $58.03 | $56.71 | $57.59 | $54.26 | 34,144 |
2020-10-28 | $58.22 | $58.39 | $57.38 | $57.43 | $54.11 | 16,247 |
2020-10-27 | $59.62 | $59.66 | $59.33 | $59.36 | $55.93 | 7,122 |
2020-10-26 | $59.45 | $59.68 | $59.10 | $59.67 | $56.22 | 14,967 |
2020-10-23 | $59.91 | $59.91 | $59.64 | $59.84 | $56.38 | 3,377 |
2020-10-22 | $59.09 | $59.59 | $59.08 | $59.59 | $56.15 | 3,584 |
2020-10-21 | $59.08 | $59.43 | $59.08 | $59.19 | $55.77 | 2,144 |
2020-10-20 | $59.25 | $59.39 | $59.25 | $59.39 | $55.96 | 2,122 |
2020-10-19 | $59.41 | $59.41 | $58.87 | $58.90 | $55.50 | 7,413 |
2020-10-16 | $59.43 | $59.56 | $59.40 | $59.49 | $56.05 | 1,698 |
2020-10-15 | $58.55 | $59.18 | $58.55 | $58.94 | $55.53 | 10,648 |
2020-10-14 | $59.42 | $59.72 | $59.20 | $59.43 | $56.00 | 34,780 |
2020-10-13 | $59.45 | $59.45 | $59.04 | $59.43 | $56.00 | 56,429 |
2020-10-12 | $59.42 | $60.01 | $59.42 | $59.80 | $56.35 | 2,959 |
2020-10-09 | $59.44 | $59.44 | $59.08 | $59.18 | $55.76 | 4,106 |
2020-10-08 | $59.04 | $59.32 | $58.96 | $59.26 | $55.84 | 4,937 |
2020-10-07 | $58.42 | $58.71 | $58.23 | $58.57 | $55.19 | 4,970 |
2020-10-06 | $57.87 | $58.52 | $57.82 | $58.02 | $54.67 | 9,102 |
2020-10-05 | $57.29 | $57.81 | $57.22 | $57.80 | $54.46 | 5,587 |
2020-10-02 | $56.33 | $57.49 | $56.33 | $57.35 | $54.04 | 5,304 |
2020-10-01 | $56.33 | $56.84 | $56.30 | $56.75 | $53.47 | 12,594 |
2020-09-30 | $55.97 | $56.28 | $55.78 | $56.13 | $52.89 | 60,412 |
2020-09-29 | $56.03 | $56.04 | $55.85 | $55.85 | $52.63 | 3,281 |
2020-09-28 | $55.66 | $55.88 | $55.62 | $55.63 | $52.42 | 2,186 |
2020-09-25 | $54.51 | $55.42 | $54.48 | $55.42 | $52.22 | 8,617 |
2020-09-24 | $54.34 | $54.97 | $53.95 | $54.68 | $51.52 | 5,949 |
2020-09-23 | $55.10 | $55.10 | $54.29 | $54.29 | $51.15 | 14,587 |
2020-09-22 | $54.85 | $55.19 | $54.47 | $54.93 | $51.75 | 23,298 |
2020-09-21 | $54.71 | $54.73 | $54.21 | $54.73 | $51.57 | 32,703 |
2020-09-18 | $56.10 | $56.10 | $55.20 | $55.37 | $52.18 | 26,829 |
2020-09-17 | $56.04 | $56.14 | $55.77 | $56.04 | $52.80 | 5,850 |
2020-09-16 | $56.39 | $56.67 | $56.35 | $56.35 | $53.10 | 5,997 |
2020-09-15 | $57.00 | $57.00 | $56.37 | $56.56 | $53.29 | 3,242 |
2020-09-14 | $56.02 | $56.34 | $56.02 | $56.28 | $53.03 | 17,152 |
2020-09-11 | $55.60 | $55.92 | $55.48 | $55.79 | $52.57 | 5,444 |
2020-09-10 | $56.36 | $56.36 | $55.48 | $55.48 | $52.28 | 4,076 |
2020-09-09 | $56.16 | $56.90 | $56.16 | $56.49 | $53.23 | 4,861 |
2020-09-08 | $55.73 | $55.80 | $55.32 | $55.55 | $52.34 | 5,391 |
2020-09-04 | $56.52 | $56.52 | $55.49 | $56.02 | $52.79 | 7,879 |
2020-09-03 | $57.14 | $57.57 | $56.12 | $56.38 | $53.12 | 7,043 |
2020-09-02 | $55.93 | $57.23 | $55.86 | $57.13 | $53.83 | 5,482 |
2020-09-01 | $56.23 | $56.23 | $55.56 | $55.70 | $52.48 | 18,600 |
2020-08-31 | $56.07 | $56.30 | $56.07 | $56.14 | $52.90 | 40,952 |
2020-08-28 | $56.01 | $56.01 | $55.63 | $55.97 | $52.74 | 17,565 |
2020-08-27 | $56.03 | $56.06 | $55.60 | $55.80 | $52.58 | 4,342 |
2020-08-26 | $56.24 | $56.24 | $55.83 | $55.93 | $52.70 | 10,689 |
2020-08-25 | $56.53 | $56.53 | $56.28 | $56.45 | $53.19 | 4,344 |
2020-08-24 | $56.69 | $56.80 | $56.49 | $56.80 | $53.52 | 2,859 |
2020-08-21 | $56.08 | $56.22 | $55.91 | $56.22 | $52.97 | 3,642 |
2020-08-20 | $56.38 | $56.43 | $56.19 | $56.20 | $52.96 | 7,365 |
2020-08-19 | $56.87 | $56.95 | $56.45 | $56.53 | $53.26 | 7,436 |
2020-08-18 | $57.27 | $57.31 | $56.74 | $56.86 | $53.58 | 2,265 |
2020-08-17 | $57.12 | $57.40 | $57.03 | $57.04 | $53.74 | 3,412 |
2020-08-14 | $57.10 | $57.37 | $57.06 | $57.10 | $53.80 | 4,825 |
2020-08-13 | $57.68 | $57.72 | $57.42 | $57.59 | $54.26 | 5,420 |
2020-08-12 | $57.24 | $58.09 | $57.24 | $57.79 | $54.46 | 15,888 |
2020-08-11 | $57.91 | $57.98 | $56.65 | $56.70 | $53.43 | 6,188 |
2020-08-10 | $57.68 | $57.68 | $57.51 | $57.55 | $54.23 | 3,638 |
2020-08-07 | $56.63 | $57.51 | $56.63 | $57.51 | $54.18 | 3,358 |
2020-08-06 | $56.67 | $57.00 | $56.49 | $56.95 | $53.66 | 9,871 |
2020-08-05 | $57.62 | $57.62 | $56.72 | $56.85 | $53.57 | 57,809 |
2020-08-04 | $56.77 | $57.24 | $56.74 | $57.24 | $53.93 | 11,125 |
2020-08-03 | $57.19 | $57.19 | $56.71 | $56.97 | $53.68 | 60,881 |
2020-07-31 | $57.32 | $57.34 | $56.44 | $56.98 | $53.69 | 7,986 |
2020-07-30 | $56.89 | $57.16 | $56.53 | $57.11 | $53.81 | 5,177 |
2020-07-29 | $57.22 | $57.54 | $57.14 | $57.51 | $54.19 | 8,812 |
2020-07-28 | $56.72 | $57.49 | $56.72 | $57.09 | $53.79 | 15,005 |
2020-07-27 | $57.03 | $57.03 | $56.34 | $56.53 | $53.26 | 8,375 |
2020-07-24 | $56.82 | $57.05 | $56.57 | $56.76 | $53.48 | 5,010 |
2020-07-23 | $57.04 | $57.42 | $56.82 | $56.99 | $53.70 | 4,537 |
2020-07-22 | $56.47 | $57.27 | $56.23 | $57.22 | $53.91 | 23,630 |
2020-07-21 | $56.73 | $57.03 | $56.48 | $56.57 | $53.30 | 9,286 |
2020-07-20 | $56.73 | $56.73 | $56.30 | $56.45 | $53.19 | 9,708 |
2020-07-17 | $55.96 | $56.76 | $55.96 | $56.75 | $53.47 | 5,108 |
2020-07-16 | $55.09 | $55.76 | $55.09 | $55.73 | $52.51 | 4,721 |
2020-07-15 | $55.76 | $55.95 | $55.23 | $55.25 | $52.06 | 32,395 |
2020-07-14 | $54.38 | $55.35 | $54.38 | $55.24 | $52.05 | 27,900 |
2020-07-13 | $54.68 | $55.13 | $54.37 | $54.60 | $51.45 | 25,654 |
2020-07-10 | $53.93 | $54.67 | $53.93 | $54.60 | $51.45 | 3,315 |
2020-07-09 | $54.27 | $54.27 | $53.21 | $53.69 | $50.59 | 18,949 |
2020-07-08 | $54.22 | $54.78 | $54.22 | $54.67 | $51.51 | 5,155 |
2020-07-07 | $53.98 | $54.18 | $53.70 | $54.00 | $50.88 | 14,364 |
2020-07-06 | $54.88 | $54.99 | $54.09 | $54.38 | $51.24 | 33,924 |
2020-07-02 | $54.97 | $54.97 | $54.54 | $54.54 | $51.39 | 5,351 |
2020-07-01 | $53.24 | $54.25 | $53.24 | $54.13 | $51.00 | 30,882 |
2020-06-30 | $53.14 | $53.52 | $52.98 | $53.30 | $50.22 | 12,782 |
2020-06-29 | $52.62 | $53.11 | $52.35 | $53.11 | $50.04 | 9,334 |
2020-06-26 | $52.77 | $53.01 | $52.07 | $52.23 | $49.21 | 7,045 |
2020-06-25 | $53.08 | $53.08 | $52.39 | $52.88 | $49.83 | 21,610 |
2020-06-24 | $53.45 | $53.49 | $52.72 | $53.12 | $50.05 | 17,186 |
2020-06-23 | $54.65 | $54.65 | $53.86 | $53.87 | $50.76 | 21,548 |
2020-06-22 | $53.54 | $54.27 | $53.35 | $54.09 | $50.97 | 27,897 |
2020-06-19 | $54.92 | $55.04 | $53.44 | $53.54 | $50.45 | 234,022 |
2020-06-18 | $54.26 | $54.50 | $54.09 | $54.41 | $51.27 | 5,026 |
2020-06-17 | $54.89 | $54.89 | $54.17 | $54.51 | $51.36 | 11,441 |
2020-06-16 | $55.32 | $55.40 | $54.33 | $54.48 | $51.33 | 1,794,757 |
2020-06-15 | $52.97 | $54.61 | $52.93 | $54.31 | $51.17 | 6,759 |
2020-06-12 | $55.43 | $55.43 | $53.85 | $54.54 | $50.84 | 12,368 |
2020-06-11 | $55.40 | $55.50 | $53.91 | $54.11 | $50.44 | 28,899 |
2020-06-10 | $57.02 | $57.12 | $56.56 | $56.57 | $52.73 | 14,912 |
2020-06-09 | $57.14 | $57.14 | $56.56 | $56.79 | $52.94 | 16,776 |
2020-06-08 | $56.83 | $57.79 | $56.77 | $57.79 | $53.87 | 20,071 |
2020-06-05 | $56.59 | $57.37 | $56.48 | $56.56 | $52.72 | 16,455 |
2020-06-04 | $56.57 | $56.63 | $55.70 | $56.05 | $52.25 | 30,931 |
2020-06-03 | $56.28 | $57.03 | $56.28 | $56.82 | $52.97 | 10,119 |
2020-06-02 | $55.53 | $55.84 | $55.36 | $55.84 | $52.05 | 12,027 |
2020-06-01 | $54.55 | $55.43 | $54.55 | $55.27 | $51.52 | 24,529 |
2020-05-29 | $54.16 | $54.67 | $54.00 | $54.56 | $50.86 | 27,445 |
2020-05-28 | $53.53 | $54.29 | $53.13 | $54.13 | $50.46 | 34,405 |
2020-05-27 | $52.83 | $52.89 | $52.25 | $52.80 | $49.22 | 38,580 |
2020-05-26 | $52.62 | $52.88 | $52.12 | $52.21 | $48.67 | 9,554 |
2020-05-22 | $50.98 | $51.47 | $50.98 | $51.47 | $47.98 | 4,689 |
2020-05-21 | $51.49 | $51.49 | $51.23 | $51.25 | $47.77 | 9,386 |
2020-05-20 | $51.93 | $52.07 | $51.61 | $51.67 | $48.17 | 13,081 |
2020-05-19 | $51.79 | $51.79 | $51.26 | $51.26 | $47.78 | 7,904 |
2020-05-18 | $51.14 | $52.23 | $51.02 | $52.01 | $48.48 | 31,004 |
2020-05-15 | $50.47 | $50.47 | $49.48 | $49.94 | $46.55 | 6,583 |
2020-05-14 | $49.88 | $50.61 | $49.24 | $50.46 | $47.04 | 17,409 |
2020-05-13 | $50.84 | $50.84 | $49.96 | $50.31 | $46.90 | 13,295 |
2020-05-12 | $51.27 | $51.33 | $50.91 | $50.95 | $47.50 | 2,068,658 |
2020-05-11 | $50.47 | $51.21 | $50.47 | $51.15 | $47.68 | 6,927 |
2020-05-08 | $50.95 | $51.33 | $50.93 | $51.27 | $47.79 | 9,263 |
2020-05-07 | $50.75 | $50.87 | $50.43 | $50.43 | $47.01 | 8,237 |
2020-05-06 | $51.33 | $51.33 | $50.25 | $50.30 | $46.89 | 9,044 |
2020-05-05 | $51.47 | $52.00 | $51.47 | $51.64 | $48.14 | 8,863 |
2020-05-04 | $50.70 | $51.29 | $50.54 | $51.17 | $47.70 | 13,499 |
2020-05-01 | $51.21 | $51.41 | $50.82 | $50.98 | $47.52 | 15,310 |
2020-04-30 | $52.79 | $52.79 | $51.77 | $52.09 | $48.56 | 24,981 |
2020-04-29 | $53.95 | $53.95 | $52.89 | $53.08 | $49.48 | 12,039 |
2020-04-28 | $53.42 | $53.59 | $52.82 | $52.92 | $49.33 | 12,376 |
2020-04-27 | $52.35 | $52.91 | $52.35 | $52.72 | $49.15 | 16,843 |
2020-04-24 | $52.13 | $52.13 | $51.49 | $52.09 | $48.56 | 14,602 |
2020-04-23 | $52.48 | $52.79 | $51.60 | $51.64 | $48.14 | 10,372 |
2020-04-22 | $52.17 | $52.62 | $51.94 | $52.41 | $48.86 | 13,587 |
2020-04-21 | $51.22 | $51.62 | $50.79 | $51.29 | $47.81 | 11,002 |
2020-04-20 | $53.04 | $53.10 | $52.05 | $52.09 | $48.56 | 17,564 |
2020-04-17 | $53.47 | $53.92 | $52.79 | $53.72 | $50.08 | 12,752 |
2020-04-16 | $52.67 | $52.67 | $52.12 | $52.47 | $48.91 | 11,158 |
2020-04-15 | $52.72 | $52.87 | $52.28 | $52.28 | $48.74 | 10,616 |
2020-04-14 | $53.74 | $54.15 | $53.45 | $54.02 | $50.36 | 28,993 |
2020-04-13 | $54.02 | $54.02 | $52.54 | $52.85 | $49.27 | 32,738 |
2020-04-09 | $52.87 | $54.55 | $52.87 | $54.21 | $50.53 | 18,835 |
2020-04-08 | $50.40 | $52.19 | $50.09 | $51.84 | $48.32 | 9,946 |
2020-04-07 | $51.90 | $51.90 | $50.05 | $50.21 | $46.81 | 27,195 |
2020-04-06 | $48.81 | $50.61 | $48.81 | $50.47 | $47.05 | 24,886 |
2020-04-03 | $48.49 | $48.64 | $47.15 | $47.39 | $44.18 | 96,125 |
2020-04-02 | $47.94 | $48.93 | $47.87 | $48.83 | $45.52 | 124,404 |
2020-04-01 | $48.85 | $49.12 | $47.23 | $47.72 | $44.48 | 114,541 |
2020-03-31 | $51.61 | $51.61 | $50.49 | $50.64 | $47.21 | 55,486 |
2020-03-30 | $50.70 | $52.16 | $50.60 | $51.96 | $48.44 | 28,003 |
2020-03-27 | $49.00 | $51.61 | $49.00 | $50.37 | $46.95 | 22,129 |
2020-03-26 | $47.80 | $50.88 | $47.68 | $50.63 | $47.20 | 69,225 |
2020-03-25 | $46.03 | $48.78 | $45.23 | $47.27 | $44.06 | 19,789 |
2020-03-24 | $44.19 | $45.76 | $43.73 | $45.76 | $42.66 | 27,231 |
2020-03-23 | $43.89 | $43.89 | $41.43 | $42.17 | $39.31 | 53,534 |
2020-03-20 | $47.58 | $47.58 | $44.02 | $44.19 | $41.19 | 45,614 |
2020-03-19 | $48.30 | $48.30 | $47.03 | $47.16 | $43.96 | 39,058 |
2020-03-18 | $48.06 | $49.27 | $47.35 | $48.70 | $45.40 | 92,747 |
2020-03-17 | $47.05 | $51.12 | $47.05 | $50.78 | $47.34 | 30,578 |
2020-03-16 | $45.72 | $49.23 | $45.72 | $45.88 | $42.77 | 59,819 |
2020-03-13 | $51.04 | $51.53 | $48.03 | $51.53 | $48.04 | 69,984 |
2020-03-12 | $51.10 | $51.10 | $48.07 | $48.40 | $45.12 | 100,577 |
2020-03-11 | $56.45 | $56.45 | $54.33 | $54.80 | $51.08 | 20,289 |
2020-03-10 | $58.01 | $58.52 | $55.48 | $57.49 | $53.59 | 65,927 |
2020-03-09 | $57.40 | $58.92 | $56.56 | $57.29 | $53.41 | 58,208 |
2020-03-06 | $60.74 | $61.28 | $59.71 | $61.15 | $57.00 | 57,666 |
2020-03-05 | $62.01 | $62.53 | $61.38 | $61.87 | $57.67 | 29,404 |
2020-03-04 | $60.97 | $63.12 | $60.97 | $63.07 | $58.79 | 54,043 |
2020-03-03 | $60.41 | $61.39 | $59.68 | $59.68 | $55.63 | 25,700 |
2020-03-02 | $57.66 | $60.21 | $57.50 | $60.16 | $56.08 | 66,564 |
2020-02-28 | $57.82 | $57.84 | $56.31 | $57.61 | $53.70 | 29,162 |
2020-02-27 | $61.15 | $61.33 | $59.33 | $59.33 | $55.31 | 14,854 |
2020-02-26 | $61.64 | $62.16 | $61.16 | $61.24 | $57.09 | 27,406 |
2020-02-25 | $62.66 | $62.66 | $61.33 | $61.33 | $57.17 | 35,894 |
2020-02-24 | $62.95 | $63.23 | $62.63 | $62.67 | $58.42 | 16,258 |
2020-02-21 | $63.84 | $64.15 | $63.81 | $63.91 | $59.58 | 3,848 |
2020-02-20 | $63.75 | $63.79 | $63.51 | $63.79 | $59.46 | 3,055 |
2020-02-19 | $64.08 | $64.27 | $63.91 | $63.91 | $59.58 | 9,594 |
2020-02-18 | $63.79 | $64.22 | $63.79 | $64.09 | $59.74 | 14,390 |
2020-02-14 | $63.21 | $63.51 | $63.21 | $63.47 | $59.17 | 3,437 |
2020-02-13 | $62.44 | $63.06 | $62.44 | $62.89 | $58.63 | 11,636 |
2020-02-12 | $62.50 | $62.67 | $62.48 | $62.49 | $58.25 | 7,102 |
2020-02-11 | $62.53 | $62.85 | $62.53 | $62.60 | $58.36 | 7,892 |
2020-02-10 | $62.22 | $62.32 | $62.15 | $62.27 | $58.05 | 6,305 |
2020-02-07 | $62.43 | $62.46 | $62.14 | $62.14 | $57.93 | 5,670 |
2020-02-06 | $62.15 | $62.53 | $62.15 | $62.38 | $58.15 | 7,235 |
2020-02-05 | $61.87 | $62.32 | $61.87 | $62.14 | $57.93 | 10,318 |
2020-02-04 | $62.30 | $62.46 | $61.95 | $62.00 | $57.80 | 29,566 |
2020-02-03 | $62.20 | $62.42 | $62.12 | $62.28 | $58.06 | 76,044 |
2020-01-31 | $62.34 | $62.34 | $61.92 | $62.19 | $57.97 | 23,599 |
2020-01-30 | $61.98 | $62.47 | $61.97 | $62.47 | $58.23 | 9,324 |
2020-01-29 | $61.91 | $62.12 | $61.81 | $61.99 | $57.79 | 4,935 |
2020-01-28 | $61.59 | $61.92 | $61.59 | $61.85 | $57.66 | 6,643 |
2020-01-27 | $61.60 | $61.63 | $61.40 | $61.46 | $57.29 | 12,821 |
2020-01-24 | $61.68 | $62.05 | $61.68 | $61.83 | $57.64 | 13,907 |
2020-01-23 | $61.17 | $61.61 | $61.14 | $61.56 | $57.39 | 27,444 |
2020-01-22 | $60.99 | $61.29 | $60.99 | $61.11 | $56.97 | 3,371 |
2020-01-21 | $60.64 | $60.94 | $60.49 | $60.87 | $56.74 | 178,594 |
2020-01-17 | $60.21 | $60.63 | $60.17 | $60.56 | $56.45 | 63,387 |
2020-01-16 | $59.84 | $60.17 | $59.84 | $60.10 | $56.02 | 135,478 |
2020-01-15 | $59.14 | $59.74 | $59.14 | $59.63 | $55.59 | 12,541 |
2020-01-14 | $58.79 | $58.92 | $58.62 | $58.86 | $54.87 | 9,777 |
2020-01-13 | $58.50 | $58.83 | $58.50 | $58.74 | $54.76 | 8,086 |
2020-01-10 | $58.38 | $58.60 | $58.38 | $58.38 | $54.42 | 11,791 |
2020-01-09 | $57.96 | $58.18 | $57.96 | $58.17 | $54.23 | 8,933 |
2020-01-08 | $58.02 | $58.15 | $57.96 | $57.96 | $54.03 | 31,676 |
2020-01-07 | $58.10 | $58.10 | $57.82 | $57.96 | $54.03 | 18,908 |
2020-01-06 | $58.21 | $58.36 | $58.10 | $58.22 | $54.27 | 11,669 |
2020-01-03 | $58.12 | $58.41 | $58.05 | $58.21 | $54.26 | 38,783 |
2020-01-02 | $58.93 | $58.93 | $58.12 | $58.28 | $54.33 | 38,717 |
2019-12-31 | $58.39 | $58.78 | $58.32 | $58.72 | $54.74 | 112,615 |
2019-12-30 | $58.50 | $58.60 | $58.43 | $58.57 | $54.60 | 25,320 |
2019-12-27 | $58.64 | $58.70 | $58.52 | $58.70 | $54.72 | 7,893 |
2019-12-26 | $58.31 | $58.48 | $58.26 | $58.46 | $54.50 | 27,214 |
2019-12-24 | $58.30 | $58.34 | $58.15 | $58.29 | $54.34 | 13,621 |
2019-12-23 | $58.63 | $58.63 | $58.17 | $58.18 | $54.23 | 20,174 |
2019-12-20 | $58.34 | $58.73 | $58.34 | $58.63 | $54.65 | 21,036 |
2019-12-19 | $58.07 | $58.22 | $57.99 | $58.11 | $54.17 | 7,874 |
2019-12-18 | $58.04 | $58.21 | $57.86 | $58.13 | $54.19 | 11,429 |
2019-12-17 | $58.06 | $58.31 | $58.04 | $58.05 | $54.11 | 13,863 |
2019-12-16 | $57.37 | $57.91 | $57.37 | $57.90 | $53.97 | 10,220 |
2019-12-13 | $57.87 | $58.24 | $57.66 | $58.10 | $53.28 | 20,410 |
2019-12-12 | $57.55 | $57.73 | $57.28 | $57.50 | $52.73 | 24,315 |
2019-12-11 | $57.40 | $57.75 | $57.40 | $57.70 | $52.91 | 2,944 |
2019-12-10 | $57.28 | $57.42 | $57.19 | $57.22 | $52.47 | 10,898 |
2019-12-09 | $57.39 | $57.47 | $57.19 | $57.22 | $52.47 | 7,985 |
2019-12-06 | $57.34 | $57.64 | $57.34 | $57.45 | $52.68 | 13,830 |
2019-12-05 | $57.36 | $57.45 | $57.21 | $57.44 | $52.67 | 20,242 |
2019-12-04 | $57.06 | $57.41 | $57.06 | $57.37 | $52.61 | 13,024 |
2019-12-03 | $56.88 | $56.93 | $56.75 | $56.90 | $52.18 | 4,393 |
2019-12-02 | $56.95 | $56.95 | $56.67 | $56.73 | $52.02 | 159,467 |
2019-11-29 | $57.27 | $57.44 | $57.25 | $57.25 | $52.50 | 11,836 |
2019-11-27 | $57.27 | $57.40 | $57.20 | $57.38 | $52.62 | 25,624 |
2019-11-26 | $57.12 | $57.29 | $57.02 | $57.22 | $52.47 | 41,038 |
2019-11-25 | $57.30 | $57.33 | $57.10 | $57.16 | $52.41 | 8,272 |
2019-11-22 | $57.20 | $57.20 | $56.88 | $57.13 | $52.39 | 6,062 |
2019-11-21 | $57.29 | $57.29 | $57.00 | $57.21 | $52.46 | 32,283 |
2019-11-20 | $57.15 | $57.37 | $57.13 | $57.26 | $52.51 | 16,611 |
2019-11-19 | $57.21 | $57.25 | $57.13 | $57.14 | $52.40 | 6,472 |
2019-11-18 | $57.24 | $57.65 | $57.24 | $57.31 | $52.55 | 198,726 |
2019-11-15 | $56.86 | $57.14 | $56.80 | $57.07 | $52.33 | 41,039 |
2019-11-14 | $56.82 | $57.04 | $56.82 | $56.90 | $52.18 | 6,459 |
2019-11-13 | $56.28 | $56.88 | $56.28 | $56.80 | $52.08 | 28,352 |
2019-11-12 | $56.22 | $56.37 | $56.10 | $56.30 | $51.63 | 43,371 |
2019-11-11 | $56.49 | $56.49 | $56.20 | $56.20 | $51.53 | 2,170 |
2019-11-08 | $56.45 | $56.56 | $56.32 | $56.42 | $51.74 | 31,177 |
2019-11-07 | $56.86 | $56.86 | $56.31 | $56.47 | $51.78 | 25,395 |
2019-11-06 | $57.16 | $57.44 | $57.16 | $57.30 | $52.54 | 8,997 |
2019-11-05 | $57.41 | $57.41 | $57.06 | $57.18 | $52.43 | 11,539 |
2019-11-04 | $58.30 | $58.30 | $57.71 | $57.72 | $52.93 | 12,483 |
2019-11-01 | $58.39 | $58.56 | $58.24 | $58.27 | $53.43 | 71,402 |
2019-10-31 | $58.32 | $58.41 | $58.22 | $58.40 | $53.55 | 37,548 |
2019-10-30 | $57.73 | $58.17 | $57.73 | $58.06 | $53.24 | 5,620 |
2019-10-29 | $57.47 | $57.67 | $57.41 | $57.60 | $52.82 | 35,630 |
2019-10-28 | $58.01 | $58.06 | $57.68 | $57.70 | $52.91 | 7,370 |
2019-10-25 | $58.58 | $58.58 | $58.12 | $58.19 | $53.36 | 6,134 |
2019-10-24 | $58.55 | $58.83 | $58.55 | $58.71 | $53.84 | 12,424 |
2019-10-23 | $58.43 | $58.59 | $58.38 | $58.51 | $53.65 | 4,921 |
2019-10-22 | $58.41 | $58.50 | $58.32 | $58.38 | $53.53 | 7,674 |
2019-10-21 | $57.97 | $58.18 | $57.97 | $58.10 | $53.28 | 3,568 |
2019-10-18 | $57.75 | $58.09 | $57.72 | $57.98 | $53.17 | 5,149 |
2019-10-17 | $57.75 | $57.81 | $57.63 | $57.75 | $52.96 | 14,029 |
2019-10-16 | $57.47 | $57.67 | $57.46 | $57.67 | $52.88 | 14,774 |
2019-10-15 | $57.74 | $57.83 | $57.55 | $57.69 | $52.90 | 9,697 |
2019-10-14 | $57.95 | $57.95 | $57.53 | $57.57 | $52.79 | 7,138 |
2019-10-11 | $58.05 | $58.14 | $57.82 | $57.85 | $53.05 | 8,704 |
2019-10-10 | $57.43 | $57.79 | $57.43 | $57.78 | $52.98 | 7,876 |
2019-10-09 | $57.68 | $57.88 | $57.66 | $57.77 | $52.97 | 29,444 |
2019-10-08 | $57.99 | $57.99 | $57.50 | $57.51 | $52.74 | 3,306,435 |
2019-10-07 | $58.27 | $58.39 | $58.13 | $58.19 | $53.36 | 24,605 |
2019-10-04 | $57.67 | $58.33 | $57.67 | $58.28 | $53.44 | 19,268 |
2019-10-03 | $57.45 | $57.60 | $57.27 | $57.60 | $52.82 | 36,983 |
2019-10-02 | $57.88 | $58.04 | $57.29 | $57.32 | $52.56 | 10,209 |
2019-10-01 | $58.17 | $58.23 | $57.89 | $58.19 | $53.36 | 70,915 |
2019-09-30 | $58.25 | $58.40 | $58.18 | $58.35 | $53.51 | 178,554 |
2019-09-27 | $58.44 | $58.44 | $57.97 | $58.13 | $53.30 | 10,873 |
2019-09-26 | $58.38 | $58.63 | $58.31 | $58.45 | $53.60 | 5,954 |
2019-09-25 | $58.08 | $58.11 | $57.90 | $58.04 | $53.22 | 24,971 |
2019-09-24 | $58.26 | $58.36 | $58.05 | $58.22 | $53.39 | 16,741 |
2019-09-23 | $57.59 | $57.80 | $57.59 | $57.68 | $52.89 | 10,486 |
2019-09-20 | $57.59 | $57.73 | $57.56 | $57.67 | $52.88 | 31,475 |
2019-09-19 | $57.42 | $57.61 | $57.39 | $57.53 | $52.75 | 29,274 |
2019-09-18 | $57.12 | $57.47 | $56.99 | $57.30 | $52.54 | 28,182 |
2019-09-17 | $56.67 | $57.15 | $56.67 | $57.03 | $52.30 | 8,241 |
2019-09-16 | $56.68 | $56.68 | $56.37 | $56.41 | $51.73 | 21,386 |
2019-09-13 | $56.79 | $56.79 | $56.52 | $56.57 | $51.87 | 14,274 |
2019-09-12 | $56.73 | $56.96 | $56.73 | $56.88 | $52.16 | 7,853 |
2019-09-11 | $56.07 | $56.47 | $55.90 | $56.47 | $51.78 | 15,316 |
2019-09-10 | $55.81 | $56.10 | $55.81 | $56.04 | $51.39 | 30,115 |
2019-09-09 | $56.35 | $56.35 | $56.00 | $56.07 | $51.41 | 52,718 |
2019-09-06 | $56.77 | $56.81 | $56.46 | $56.47 | $51.78 | 20,630 |
2019-09-05 | $57.19 | $57.19 | $56.72 | $56.74 | $52.03 | 23,544 |
2019-09-04 | $57.24 | $57.34 | $57.15 | $57.28 | $52.52 | 8,453 |
2019-09-03 | $56.11 | $57.08 | $56.11 | $57.00 | $52.27 | 3,308,645 |
2019-08-30 | $56.33 | $56.33 | $56.14 | $56.22 | $51.55 | 2,933 |
2019-08-29 | $56.04 | $56.23 | $56.04 | $56.23 | $51.56 | 7,210 |
2019-08-28 | $55.95 | $55.98 | $55.74 | $55.87 | $51.23 | 6,890 |
2019-08-27 | $55.93 | $56.24 | $55.92 | $55.98 | $51.33 | 40,946 |
2019-08-26 | $55.36 | $55.64 | $55.36 | $55.64 | $51.02 | 8,330 |
2019-08-23 | $55.65 | $55.80 | $55.05 | $55.13 | $50.55 | 7,860 |
2019-08-22 | $55.66 | $55.72 | $55.37 | $55.67 | $51.05 | 16,857 |
2019-08-21 | $55.62 | $55.70 | $55.48 | $55.68 | $51.06 | 31,091 |
2019-08-20 | $55.60 | $55.60 | $55.40 | $55.42 | $50.82 | 7,196 |
2019-08-19 | $55.40 | $55.85 | $55.40 | $55.67 | $51.05 | 12,509 |
2019-08-16 | $55.16 | $55.43 | $55.16 | $55.32 | $50.73 | 3,124 |
2019-08-15 | $54.45 | $54.93 | $54.40 | $54.89 | $50.33 | 8,151 |
2019-08-14 | $54.63 | $54.66 | $54.26 | $54.26 | $49.76 | 4,945 |
2019-08-13 | $54.91 | $55.09 | $54.80 | $54.86 | $50.31 | 13,333 |
2019-08-12 | $54.86 | $54.93 | $54.65 | $54.87 | $50.31 | 23,900 |
2019-08-09 | $54.88 | $55.11 | $54.88 | $54.90 | $50.34 | 3,355 |
2019-08-08 | $54.51 | $55.03 | $54.51 | $54.94 | $50.38 | 7,879 |
2019-08-07 | $54.50 | $54.82 | $54.09 | $54.75 | $50.20 | 33,995 |
2019-08-06 | $54.02 | $54.60 | $53.56 | $54.50 | $49.98 | 101,709 |
2019-08-05 | $54.46 | $54.46 | $53.67 | $53.89 | $49.42 | 12,605 |
2019-08-02 | $54.63 | $54.73 | $54.57 | $54.60 | $50.07 | 4,601 |
2019-08-01 | $54.17 | $54.68 | $54.16 | $54.42 | $49.90 | 42,769 |
2019-07-31 | $54.38 | $54.53 | $54.10 | $54.13 | $49.64 | 3,615 |
2019-07-30 | $54.68 | $54.82 | $54.28 | $54.42 | $49.90 | 2,995 |
2019-07-29 | $54.84 | $54.99 | $54.73 | $54.92 | $50.36 | 5,125 |
2019-07-26 | $54.57 | $54.75 | $54.57 | $54.61 | $50.08 | 2,942 |
2019-07-25 | $54.70 | $54.70 | $54.41 | $54.55 | $50.02 | 7,448 |
2019-07-24 | $54.72 | $54.72 | $54.45 | $54.67 | $50.13 | 19,631 |
2019-07-23 | $54.75 | $54.79 | $54.66 | $54.70 | $50.16 | 2,942 |
2019-07-22 | $55.02 | $55.02 | $54.75 | $54.92 | $50.36 | 1,623 |
2019-07-19 | $55.57 | $55.65 | $54.92 | $54.92 | $50.36 | 10,191 |
2019-07-18 | $55.24 | $55.66 | $55.11 | $55.64 | $51.02 | 4,763 |
2019-07-17 | $55.16 | $55.40 | $55.16 | $55.18 | $50.60 | 5,554 |
2019-07-16 | $55.17 | $55.17 | $54.85 | $54.94 | $50.38 | 19,949 |
2019-07-15 | $55.37 | $55.37 | $55.24 | $55.33 | $50.74 | 8,119 |
2019-07-12 | $55.40 | $55.40 | $55.07 | $55.20 | $50.62 | 26,750 |
2019-07-11 | $55.54 | $55.68 | $55.22 | $55.52 | $50.91 | 24,827 |
2019-07-10 | $55.40 | $55.64 | $55.38 | $55.50 | $50.89 | 5,663 |
2019-07-09 | $55.16 | $55.26 | $55.04 | $55.22 | $50.64 | 64,444 |
2019-07-08 | $55.18 | $55.35 | $55.02 | $55.14 | $50.56 | 74,094 |
2019-07-05 | $55.18 | $55.34 | $54.68 | $55.28 | $50.69 | 33,692 |
2019-07-03 | $55.42 | $55.90 | $55.42 | $55.77 | $51.14 | 13,073 |
2019-07-02 | $54.67 | $55.20 | $54.67 | $55.09 | $50.52 | 12,920 |
2019-07-01 | $54.61 | $54.61 | $54.15 | $54.49 | $49.97 | 10,949 |
2019-06-28 | $54.36 | $54.65 | $54.36 | $54.58 | $50.05 | 7,096 |
2019-06-27 | $54.43 | $54.43 | $54.22 | $54.35 | $49.84 | 6,482 |
2019-06-26 | $55.14 | $55.14 | $54.32 | $54.37 | $49.86 | 21,022 |
2019-06-25 | $55.56 | $55.56 | $55.20 | $55.22 | $50.64 | 8,495 |
2019-06-24 | $55.65 | $55.68 | $55.53 | $55.61 | $50.99 | 9,038 |
2019-06-21 | $55.40 | $55.70 | $55.19 | $55.68 | $51.06 | 16,902 |
2019-06-20 | $55.39 | $55.42 | $55.09 | $55.34 | $50.75 | 30,241 |
2019-06-19 | $54.70 | $55.25 | $54.70 | $55.02 | $50.45 | 9,775 |
2019-06-18 | $55.14 | $55.14 | $54.64 | $54.90 | $50.34 | 13,590 |
2019-06-17 | $54.81 | $54.90 | $54.56 | $54.66 | $50.12 | 13,722 |
2019-06-14 | $55.62 | $55.99 | $55.62 | $55.99 | $50.37 | 12,131 |
2019-06-13 | $55.64 | $55.64 | $55.45 | $55.64 | $50.06 | 13,581 |
2019-06-12 | $55.20 | $55.60 | $55.20 | $55.50 | $49.93 | 5,867 |
2019-06-11 | $55.37 | $55.45 | $54.98 | $55.14 | $49.61 | 45,486 |
2019-06-10 | $55.59 | $55.59 | $55.19 | $55.30 | $49.75 | 14,126 |
2019-06-07 | $56.05 | $56.34 | $55.69 | $55.75 | $50.15 | 11,349 |
2019-06-06 | $55.34 | $55.73 | $55.34 | $55.63 | $50.05 | 10,449 |
2019-06-05 | $54.50 | $55.20 | $54.50 | $55.12 | $49.59 | 5,748 |
2019-06-04 | $54.33 | $54.40 | $53.74 | $54.33 | $48.88 | 23,666 |
2019-06-03 | $53.81 | $54.21 | $53.69 | $54.19 | $48.75 | 50,165 |
2019-05-31 | $53.29 | $53.74 | $53.29 | $53.61 | $48.23 | 10,348 |
2019-05-30 | $53.59 | $53.62 | $53.32 | $53.46 | $48.09 | 11,965 |
2019-05-29 | $54.12 | $54.17 | $53.53 | $53.62 | $48.24 | 67,126 |
2019-05-28 | $54.90 | $54.90 | $54.15 | $54.19 | $48.75 | 85,742 |
2019-05-24 | $54.83 | $55.16 | $54.83 | $54.92 | $49.41 | 81,756 |
2019-05-23 | $54.31 | $54.72 | $54.31 | $54.69 | $49.20 | 35,041 |
2019-05-22 | $54.29 | $54.57 | $54.18 | $54.54 | $49.07 | 45,739 |
2019-05-21 | $54.22 | $54.53 | $54.00 | $54.24 | $48.80 | 39,086 |
2019-05-20 | $53.99 | $54.30 | $53.94 | $54.08 | $48.65 | 55,690 |
2019-05-17 | $53.62 | $54.02 | $53.62 | $53.90 | $48.49 | 6,332 |
2019-05-16 | $53.68 | $53.98 | $53.68 | $53.86 | $48.45 | 4,836 |
2019-05-15 | $53.53 | $53.83 | $53.39 | $53.67 | $48.28 | 11,122 |
2019-05-14 | $53.91 | $53.99 | $53.65 | $53.68 | $48.29 | 29,245 |
2019-05-13 | $53.22 | $53.87 | $53.22 | $53.87 | $48.46 | 8,067 |
2019-05-10 | $52.75 | $53.53 | $52.63 | $53.53 | $48.16 | 13,246 |
2019-05-09 | $52.63 | $52.83 | $52.55 | $52.68 | $47.39 | 9,440 |
2019-05-08 | $53.28 | $53.28 | $52.71 | $52.71 | $47.42 | 24,497 |
2019-05-07 | $53.41 | $53.49 | $53.17 | $53.42 | $48.06 | 34,011 |
2019-05-06 | $53.47 | $53.60 | $53.40 | $53.43 | $48.07 | 41,483 |
2019-05-03 | $53.43 | $53.78 | $53.43 | $53.73 | $48.34 | 7,241 |
2019-05-02 | $53.56 | $53.64 | $53.18 | $53.31 | $47.96 | 194,931 |
2019-05-01 | $53.90 | $53.97 | $53.52 | $53.52 | $48.15 | 98,943 |
2019-04-30 | $53.33 | $54.16 | $53.29 | $54.16 | $48.72 | 65,684 |
2019-04-29 | $53.44 | $53.44 | $53.13 | $53.29 | $47.94 | 107,632 |
2019-04-26 | $53.64 | $53.80 | $53.57 | $53.61 | $48.23 | 10,566 |
2019-04-25 | $53.10 | $53.51 | $53.01 | $53.39 | $48.03 | 20,921 |
2019-04-24 | $53.05 | $53.32 | $53.00 | $53.11 | $47.78 | 161,318 |
2019-04-23 | $53.04 | $53.26 | $52.93 | $53.18 | $47.84 | 6,705 |
2019-04-22 | $53.04 | $53.18 | $52.99 | $53.08 | $47.75 | 7,911 |
2019-04-18 | $53.07 | $53.32 | $53.04 | $53.15 | $47.82 | 10,873 |
2019-04-17 | $53.23 | $53.29 | $53.06 | $53.18 | $47.84 | 23,842 |
2019-04-16 | $53.76 | $53.79 | $53.22 | $53.25 | $47.91 | 12,168 |
2019-04-15 | $53.91 | $54.02 | $53.76 | $53.82 | $48.42 | 90,751 |
2019-04-12 | $53.70 | $53.92 | $53.43 | $53.87 | $48.46 | 82,724 |
2019-04-11 | $53.66 | $53.80 | $53.57 | $53.76 | $48.36 | 34,859 |
2019-04-10 | $53.90 | $54.14 | $53.68 | $53.74 | $48.35 | 99,078 |
2019-04-09 | $53.72 | $53.85 | $53.60 | $53.74 | $48.35 | 138,638 |
2019-04-08 | $54.02 | $54.05 | $53.72 | $53.75 | $48.36 | 68,887 |
2019-04-05 | $53.67 | $54.08 | $53.65 | $54.06 | $48.63 | 9,408 |
2019-04-04 | $53.99 | $54.01 | $53.61 | $53.74 | $48.35 | 11,067 |
2019-04-03 | $53.88 | $54.10 | $53.68 | $53.92 | $48.51 | 30,616 |
2019-04-02 | $53.79 | $53.95 | $53.64 | $53.95 | $48.54 | 186,610 |
2019-04-01 | $54.02 | $54.02 | $53.53 | $53.81 | $48.41 | 53,290 |
2019-03-29 | $53.93 | $54.10 | $53.87 | $54.05 | $48.63 | 111,783 |
2019-03-28 | $54.43 | $54.60 | $53.80 | $53.90 | $48.49 | 13,035 |
2019-03-27 | $54.76 | $54.82 | $54.31 | $54.53 | $49.06 | 33,319 |
2019-03-26 | $54.62 | $54.93 | $54.62 | $54.80 | $49.30 | 15,946 |
2019-03-25 | $54.52 | $54.57 | $54.40 | $54.55 | $49.07 | 29,370 |
2019-03-22 | $54.23 | $54.63 | $54.20 | $54.41 | $48.95 | 30,930 |
2019-03-21 | $53.94 | $54.41 | $53.90 | $54.35 | $48.89 | 105,187 |
2019-03-20 | $53.84 | $54.29 | $53.67 | $53.95 | $48.54 | 16,558 |
2019-03-19 | $54.23 | $54.23 | $53.67 | $53.79 | $48.39 | 16,962 |
2019-03-18 | $54.22 | $54.29 | $54.03 | $54.17 | $48.73 | 100,371 |
2019-03-15 | $54.00 | $54.27 | $53.94 | $54.15 | $48.72 | 14,230 |
2019-03-14 | $53.90 | $54.06 | $53.75 | $53.82 | $48.42 | 14,728 |
2019-03-13 | $53.87 | $53.97 | $53.84 | $53.90 | $48.49 | 14,483 |
2019-03-12 | $53.58 | $53.91 | $53.58 | $53.89 | $48.48 | 11,886 |
2019-03-11 | $53.11 | $53.52 | $53.11 | $53.50 | $48.13 | 104,141 |
2019-03-08 | $52.97 | $53.18 | $52.77 | $53.18 | $47.84 | 19,675 |
2019-03-07 | $52.86 | $53.17 | $52.86 | $53.01 | $47.69 | 33,465 |
2019-03-06 | $52.86 | $52.89 | $52.64 | $52.74 | $47.45 | 2,660,773 |
2019-03-05 | $52.82 | $52.89 | $52.72 | $52.87 | $47.56 | 80,295 |
2019-03-04 | $52.89 | $52.99 | $52.43 | $52.76 | $47.46 | 89,284 |
2019-03-01 | $52.89 | $52.97 | $52.64 | $52.93 | $47.62 | 27,342 |
2019-02-28 | $52.76 | $52.97 | $52.60 | $52.84 | $47.54 | 12,425 |
2019-02-27 | $52.71 | $52.92 | $52.71 | $52.80 | $47.50 | 14,638 |
2019-02-26 | $52.83 | $52.97 | $52.59 | $52.78 | $47.48 | 24,419 |
2019-02-25 | $52.99 | $52.99 | $52.62 | $52.74 | $47.45 | 22,883 |
2019-02-22 | $52.79 | $52.98 | $52.63 | $52.96 | $47.64 | 12,169 |
2019-02-21 | $52.38 | $52.75 | $52.23 | $52.74 | $47.45 | 25,080 |
2019-02-20 | $52.39 | $52.68 | $52.15 | $52.60 | $47.32 | 106,015 |
2019-02-19 | $52.00 | $52.41 | $51.91 | $52.39 | $47.13 | 116,339 |
2019-02-15 | $51.96 | $52.07 | $51.83 | $52.02 | $46.80 | 8,861 |
2019-02-14 | $51.90 | $52.00 | $51.67 | $51.82 | $46.62 | 17,153 |
2019-02-13 | $51.87 | $51.95 | $51.68 | $51.83 | $46.63 | 35,706 |
2019-02-12 | $51.94 | $52.17 | $51.82 | $51.98 | $46.76 | 17,496 |
2019-02-11 | $51.79 | $51.97 | $51.61 | $51.76 | $46.56 | 29,368 |
2019-02-08 | $51.57 | $51.88 | $51.52 | $51.85 | $46.65 | 24,211 |
2019-02-07 | $51.29 | $51.78 | $51.27 | $51.74 | $46.55 | 33,455 |
2019-02-06 | $51.49 | $51.59 | $51.35 | $51.49 | $46.32 | 139,769 |
2019-02-05 | $51.54 | $51.66 | $51.27 | $51.55 | $46.38 | 49,034 |
2019-02-04 | $51.15 | $51.39 | $50.90 | $51.39 | $46.23 | 23,321 |
2019-02-01 | $51.38 | $51.49 | $51.10 | $51.35 | $46.20 | 40,794 |
2019-01-31 | $50.95 | $51.63 | $50.79 | $51.59 | $46.41 | 21,075 |
2019-01-30 | $50.64 | $51.00 | $50.52 | $50.90 | $45.79 | 61,291 |
2019-01-29 | $50.50 | $50.72 | $50.43 | $50.71 | $45.62 | 4,147,424 |
2019-01-28 | $50.29 | $50.45 | $50.06 | $50.27 | $45.22 | 84,715 |
2019-01-25 | $50.74 | $50.80 | $50.40 | $50.50 | $45.43 | 79,132 |
2019-01-24 | $50.56 | $50.76 | $50.36 | $50.76 | $45.67 | 15,078 |
2019-01-23 | $50.19 | $50.54 | $50.05 | $50.50 | $45.43 | 39,257 |
2019-01-22 | $50.08 | $50.25 | $49.73 | $50.08 | $45.05 | 159,415 |
2019-01-18 | $50.26 | $50.36 | $50.09 | $50.16 | $45.13 | 26,136 |
2019-01-17 | $49.74 | $50.16 | $49.74 | $50.09 | $45.06 | 60,170 |
2019-01-16 | $49.61 | $49.87 | $49.51 | $49.84 | $44.84 | 60,161 |
2019-01-15 | $49.19 | $49.85 | $49.17 | $49.79 | $44.79 | 15,654 |
2019-01-14 | $49.56 | $49.56 | $49.07 | $49.35 | $44.40 | 21,635 |
2019-01-11 | $50.11 | $50.15 | $49.80 | $50.02 | $45.00 | 68,153 |
2019-01-10 | $49.71 | $50.29 | $49.71 | $50.29 | $45.24 | 7,415 |
2019-01-09 | $49.82 | $49.86 | $49.51 | $49.60 | $44.62 | 97,582 |
2019-01-08 | $49.32 | $49.81 | $49.32 | $49.79 | $44.79 | 35,235 |
2019-01-07 | $49.23 | $49.43 | $49.00 | $49.27 | $44.32 | 34,459 |
2019-01-04 | $48.81 | $49.49 | $48.81 | $49.49 | $44.52 | 9,987 |
2019-01-03 | $48.59 | $48.82 | $48.41 | $48.71 | $43.82 | 19,448 |
2019-01-02 | $48.77 | $48.87 | $48.33 | $48.51 | $43.64 | 81,899 |
2018-12-31 | $49.17 | $49.17 | $48.75 | $49.10 | $44.17 | 188,086 |
2018-12-28 | $48.99 | $49.26 | $48.70 | $48.98 | $44.06 | 60,220 |
2018-12-27 | $48.27 | $48.78 | $47.85 | $48.78 | $43.88 | 67,602 |
2018-12-26 | $48.04 | $48.84 | $47.53 | $48.81 | $43.91 | 92,992 |
2018-12-24 | $49.45 | $49.45 | $47.77 | $48.15 | $43.32 | 11,363 |
2018-12-21 | $49.95 | $50.61 | $49.29 | $49.49 | $44.52 | 24,330 |
2018-12-20 | $49.95 | $50.37 | $49.60 | $49.85 | $44.85 | 30,930 |
2018-12-19 | $50.03 | $50.27 | $49.56 | $49.77 | $44.77 | 69,666 |
2018-12-18 | $50.30 | $50.59 | $49.74 | $49.89 | $44.88 | 14,369 |
2018-12-17 | $52.22 | $52.22 | $50.77 | $50.84 | $45.09 | 46,100 |
2018-12-14 | $52.18 | $52.18 | $51.91 | $52.11 | $46.21 | 8,406 |
2018-12-13 | $52.03 | $52.43 | $51.92 | $52.26 | $46.35 | 12,336 |
2018-12-12 | $52.01 | $52.22 | $51.90 | $51.90 | $46.03 | 9,915 |
2018-12-11 | $51.69 | $51.79 | $51.47 | $51.69 | $45.84 | 15,251 |
2018-12-10 | $51.41 | $51.56 | $50.77 | $51.46 | $45.64 | 61,321 |
2018-12-07 | $51.54 | $51.75 | $51.44 | $51.51 | $45.68 | 25,494 |
2018-12-06 | $51.31 | $51.50 | $50.56 | $51.50 | $45.67 | 36,482 |
2018-12-04 | $51.47 | $51.84 | $51.22 | $51.29 | $45.49 | 75,831 |
2018-12-03 | $51.12 | $51.50 | $50.86 | $51.50 | $45.67 | 93,626 |
2018-11-30 | $50.68 | $51.10 | $50.67 | $51.10 | $45.32 | 24,898 |
2018-11-29 | $50.42 | $50.65 | $50.42 | $50.60 | $44.87 | 19,443 |
2018-11-28 | $50.74 | $50.96 | $50.52 | $50.86 | $45.10 | 19,310 |
2018-11-27 | $50.43 | $50.82 | $50.30 | $50.80 | $45.05 | 16,369 |
2018-11-26 | $50.32 | $50.58 | $50.19 | $50.49 | $44.78 | 12,518 |
2018-11-23 | $49.98 | $50.10 | $49.82 | $49.95 | $44.30 | 5,396 |
2018-11-21 | $50.72 | $50.72 | $50.09 | $50.09 | $44.42 | 38,405 |
2018-11-20 | $50.85 | $51.02 | $50.51 | $50.60 | $44.87 | 9,049 |
2018-11-19 | $50.62 | $50.87 | $50.56 | $50.69 | $44.95 | 5,327 |
2018-11-16 | $50.52 | $50.78 | $50.42 | $50.61 | $44.88 | 18,132 |
2018-11-15 | $50.15 | $50.23 | $49.92 | $50.23 | $44.55 | 8,331 |
2018-11-14 | $50.68 | $50.68 | $50.29 | $50.55 | $44.83 | 12,167 |
2018-11-13 | $50.47 | $50.57 | $50.30 | $50.57 | $44.85 | 8,335 |
2018-11-12 | $50.18 | $50.73 | $50.18 | $50.38 | $44.68 | 43,100 |
2018-11-09 | $50.46 | $50.73 | $50.38 | $50.70 | $44.96 | 29,779 |
2018-11-08 | $50.66 | $50.72 | $50.31 | $50.53 | $44.81 | 87,097 |
2018-11-07 | $50.48 | $50.75 | $50.24 | $50.67 | $44.94 | 10,470 |
2018-11-06 | $49.70 | $50.00 | $49.70 | $49.86 | $44.22 | 7,821 |
2018-11-05 | $49.23 | $49.74 | $49.23 | $49.63 | $44.01 | 25,740 |
2018-11-02 | $49.39 | $49.39 | $48.91 | $49.09 | $43.53 | 113,994 |
2018-11-01 | $49.53 | $49.66 | $49.19 | $49.25 | $43.68 | 11,598 |
2018-10-31 | $49.47 | $49.55 | $49.05 | $49.26 | $43.69 | 11,905 |
2018-10-30 | $49.54 | $49.66 | $49.25 | $49.62 | $44.00 | 7,950 |
2018-10-29 | $49.36 | $49.72 | $49.26 | $49.51 | $43.91 | 35,744 |
2018-10-26 | $49.57 | $49.57 | $48.80 | $49.09 | $43.53 | 22,051 |
2018-10-25 | $50.07 | $50.07 | $49.55 | $49.76 | $44.13 | 28,170 |
2018-10-24 | $49.55 | $50.40 | $49.55 | $49.98 | $44.32 | 24,365 |
2018-10-23 | $49.64 | $50.06 | $49.38 | $49.71 | $44.08 | 69,406 |
2018-10-22 | $50.10 | $50.24 | $49.80 | $49.92 | $44.27 | 175,557 |
2018-10-19 | $49.54 | $50.25 | $49.54 | $50.15 | $44.47 | 69,181 |
2018-10-18 | $49.55 | $49.66 | $49.07 | $49.26 | $43.69 | 26,389 |
2018-10-17 | $49.43 | $49.55 | $49.28 | $49.38 | $43.79 | 5,471 |
2018-10-16 | $49.27 | $49.67 | $49.16 | $49.61 | $44.00 | 15,222 |
2018-10-15 | $48.62 | $49.13 | $48.62 | $48.89 | $43.36 | 52,007 |
2018-10-12 | $48.99 | $48.99 | $48.32 | $48.77 | $43.25 | 45,062 |
2018-10-11 | $49.72 | $49.72 | $48.80 | $49.00 | $43.46 | 67,526 |
2018-10-10 | $49.88 | $50.30 | $49.65 | $49.65 | $44.03 | 17,576 |
2018-10-09 | $49.88 | $50.13 | $49.65 | $50.03 | $44.37 | 248,069 |
2018-10-08 | $49.52 | $50.00 | $49.52 | $49.99 | $44.33 | 54,823 |
2018-10-05 | $49.31 | $49.64 | $49.23 | $49.64 | $44.02 | 3,860 |
2018-10-04 | $48.91 | $49.04 | $48.61 | $49.04 | $43.49 | 73,166 |
2018-10-03 | $49.64 | $49.85 | $49.09 | $49.27 | $43.69 | 2,373 |
2018-10-02 | $49.17 | $49.67 | $49.17 | $49.55 | $43.94 | 6,063 |
2018-10-01 | $49.26 | $49.26 | $48.98 | $49.11 | $43.55 | 51,713 |
2018-09-28 | $48.74 | $49.24 | $48.74 | $49.24 | $43.67 | 69,856 |
2018-09-27 | $48.81 | $49.20 | $48.81 | $48.98 | $43.44 | 2,510 |
2018-09-26 | $49.15 | $49.20 | $48.83 | $48.86 | $43.33 | 33,042 |
2018-09-25 | $49.42 | $49.42 | $48.90 | $48.92 | $43.38 | 50,536 |
2018-09-24 | $49.64 | $49.67 | $49.30 | $49.32 | $43.74 | 44,089 |
2018-09-21 | $49.63 | $49.99 | $49.63 | $49.93 | $44.28 | 6,951 |
2018-09-20 | $49.66 | $49.80 | $49.41 | $49.75 | $44.12 | 5,177 |
2018-09-19 | $50.07 | $50.14 | $49.33 | $49.47 | $43.87 | 17,721 |
2018-09-18 | $50.22 | $50.35 | $50.13 | $50.33 | $44.63 | 71,961 |
2018-09-17 | $50.09 | $50.16 | $50.00 | $50.12 | $44.45 | 210,053 |
2018-09-14 | $50.06 | $50.06 | $49.79 | $50.02 | $44.36 | 37,918 |
2018-09-13 | $50.11 | $50.31 | $49.86 | $50.26 | $44.57 | 5,397 |
2018-09-12 | $49.99 | $50.18 | $49.85 | $50.00 | $44.34 | 37,527 |
2018-09-11 | $50.16 | $50.25 | $50.04 | $50.18 | $44.50 | 87,173 |
2018-09-10 | $50.08 | $50.23 | $50.03 | $50.08 | $44.41 | 20,392 |
2018-09-07 | $49.81 | $49.81 | $49.61 | $49.61 | $44.00 | 10,197 |
2018-09-06 | $50.00 | $50.22 | $49.91 | $50.16 | $44.48 | 3,859 |
2018-09-05 | $49.50 | $49.83 | $49.50 | $49.83 | $44.19 | 5,009 |
2018-09-04 | $49.45 | $49.76 | $49.45 | $49.57 | $43.96 | 27,877 |
2018-08-31 | $49.80 | $49.89 | $49.38 | $49.69 | $44.07 | 3,393 |
2018-08-30 | $49.84 | $50.14 | $49.77 | $49.91 | $44.26 | 46,214 |
2018-08-29 | $49.73 | $49.92 | $49.73 | $49.90 | $44.25 | 2,394 |
2018-08-28 | $49.87 | $49.89 | $49.65 | $49.78 | $44.15 | 28,836 |
2018-08-27 | $50.04 | $50.04 | $49.66 | $49.83 | $44.19 | 24,936 |
2018-08-24 | $49.61 | $49.90 | $49.53 | $49.90 | $44.25 | 19,860 |
2018-08-23 | $49.70 | $49.89 | $49.62 | $49.73 | $44.10 | 72,700 |
2018-08-22 | $49.99 | $50.00 | $49.64 | $49.85 | $44.21 | 26,336 |
2018-08-21 | $50.20 | $50.20 | $49.83 | $49.99 | $44.33 | 5,603 |
2018-08-20 | $50.23 | $50.23 | $50.02 | $50.15 | $44.47 | 3,440 |
2018-08-17 | $49.90 | $50.23 | $49.70 | $50.19 | $44.51 | 12,019 |
2018-08-16 | $49.53 | $49.98 | $49.53 | $49.87 | $44.23 | 3,939 |
2018-08-15 | $49.15 | $49.52 | $49.12 | $49.40 | $43.81 | 10,238 |
2018-08-14 | $49.31 | $49.46 | $49.31 | $49.33 | $43.75 | 13,021 |
2018-08-13 | $49.23 | $49.23 | $48.96 | $49.18 | $43.61 | 2,906 |
2018-08-10 | $49.33 | $49.49 | $49.12 | $49.20 | $43.63 | 4,325 |
2018-08-09 | $49.56 | $49.75 | $49.56 | $49.61 | $44.00 | 7,025 |
2018-08-08 | $49.61 | $49.64 | $49.47 | $49.56 | $43.95 | 27,031 |
2018-08-07 | $49.95 | $49.95 | $49.72 | $49.72 | $44.09 | 3,989 |
2018-08-06 | $49.66 | $49.92 | $49.66 | $49.87 | $44.23 | 32,084 |
2018-08-03 | $49.43 | $49.77 | $49.43 | $49.77 | $44.14 | 11,369 |
2018-08-02 | $49.20 | $49.39 | $49.13 | $49.28 | $43.70 | 14,826 |
2018-08-01 | $49.48 | $49.48 | $49.10 | $49.35 | $43.77 | 19,507 |
2018-07-31 | $49.74 | $49.87 | $49.71 | $49.87 | $44.23 | 4,323 |
2018-07-30 | $49.76 | $49.76 | $49.48 | $49.48 | $43.88 | 16,440 |
2018-07-27 | $50.02 | $50.05 | $49.79 | $49.93 | $44.28 | 4,162 |
2018-07-26 | $49.79 | $49.96 | $49.76 | $49.91 | $44.26 | 27,495 |
2018-07-25 | $49.52 | $49.52 | $49.43 | $49.43 | $43.84 | 1,151 |
2018-07-24 | $49.03 | $49.44 | $49.01 | $49.44 | $43.85 | 8,568 |
2018-07-23 | $49.77 | $49.81 | $49.37 | $49.52 | $43.92 | 41,315 |
2018-07-20 | $49.85 | $49.85 | $49.43 | $49.76 | $44.13 | 110,712 |
2018-07-19 | $49.70 | $49.89 | $49.53 | $49.79 | $44.16 | 7,349 |
2018-07-18 | $49.78 | $49.78 | $49.53 | $49.53 | $43.93 | 35,176 |
2018-07-17 | $49.75 | $49.87 | $49.75 | $49.84 | $44.20 | 7,041 |
2018-07-16 | $49.80 | $49.90 | $49.60 | $49.85 | $44.21 | 32,004 |
2018-07-13 | $50.00 | $50.00 | $49.69 | $49.90 | $44.25 | 9,858 |
2018-07-12 | $49.83 | $49.98 | $49.81 | $49.98 | $44.32 | 3,228 |
2018-07-11 | $49.44 | $49.83 | $49.44 | $49.64 | $44.02 | 20,901 |
2018-07-10 | $49.33 | $49.88 | $49.16 | $49.77 | $44.14 | 14,748 |
2018-07-09 | $50.57 | $50.63 | $49.42 | $49.42 | $43.83 | 215,704 |
2018-07-06 | $50.14 | $50.59 | $50.14 | $50.45 | $44.74 | 4,441 |
2018-07-05 | $49.82 | $49.99 | $49.82 | $49.99 | $44.33 | 4,209 |
2018-07-03 | $49.30 | $49.60 | $49.24 | $49.42 | $43.83 | 5,930 |
2018-07-02 | $48.80 | $49.17 | $48.68 | $49.17 | $43.61 | 12,898 |
2018-06-29 | $48.89 | $49.08 | $48.78 | $48.97 | $43.43 | 5,698 |
2018-06-28 | $48.85 | $49.00 | $48.71 | $48.73 | $43.22 | 28,824 |
2018-06-27 | $48.75 | $48.87 | $48.65 | $48.83 | $43.30 | 7,191 |
2018-06-26 | $48.72 | $48.91 | $48.50 | $48.70 | $43.19 | 56,920 |
2018-06-25 | $48.07 | $48.52 | $48.07 | $48.51 | $43.02 | 59,729 |
2018-06-22 | $47.88 | $48.25 | $47.88 | $48.25 | $42.79 | 14,591 |
2018-06-21 | $47.68 | $47.84 | $47.62 | $47.62 | $42.23 | 4,337 |
2018-06-20 | $47.87 | $47.91 | $47.71 | $47.86 | $42.44 | 21,270 |
2018-06-19 | $47.32 | $47.74 | $47.32 | $47.71 | $42.31 | 4,327 |
2018-06-18 | $48.20 | $48.38 | $48.13 | $48.26 | $42.07 | 17,418 |
2018-06-15 | $48.21 | $48.48 | $48.20 | $48.48 | $42.26 | 15,926 |
2018-06-14 | $48.04 | $48.37 | $48.04 | $48.22 | $42.03 | 11,478 |
2018-06-13 | $48.00 | $48.12 | $47.69 | $47.86 | $41.72 | 32,236 |
2018-06-12 | $47.85 | $47.93 | $47.78 | $47.90 | $41.75 | 9,876 |
2018-06-11 | $47.64 | $47.88 | $47.48 | $47.56 | $41.46 | 35,886 |
2018-06-08 | $47.54 | $47.60 | $47.38 | $47.41 | $41.33 | 15,961 |
2018-06-07 | $47.52 | $47.75 | $47.50 | $47.55 | $41.45 | 19,547 |
2018-06-06 | $48.09 | $48.09 | $47.43 | $47.47 | $41.38 | 28,647 |
2018-06-05 | $48.33 | $48.34 | $48.02 | $48.03 | $41.87 | 17,343 |
2018-06-04 | $48.68 | $48.80 | $48.30 | $48.30 | $42.10 | 58,246 |
2018-06-01 | $48.81 | $48.81 | $48.16 | $48.31 | $42.11 | 272,412 |
2018-05-31 | $48.80 | $48.90 | $48.64 | $48.83 | $42.56 | 13,989 |
2018-05-30 | $48.44 | $49.01 | $48.44 | $48.86 | $42.59 | 26,646 |
2018-05-29 | $48.28 | $48.44 | $48.11 | $48.28 | $42.08 | 182,296 |
2018-05-25 | $48.64 | $48.85 | $48.64 | $48.74 | $42.49 | 26,723 |
2018-05-24 | $48.71 | $48.99 | $48.71 | $48.89 | $42.62 | 11,409 |
2018-05-23 | $48.53 | $48.92 | $48.51 | $48.92 | $42.64 | 16,462 |
2018-05-22 | $48.55 | $48.91 | $48.55 | $48.64 | $42.40 | 15,360 |
2018-05-21 | $48.54 | $48.67 | $48.32 | $48.54 | $42.31 | 8,907 |
2018-05-18 | $48.48 | $48.54 | $48.20 | $48.33 | $42.13 | 16,325 |
2018-05-17 | $48.44 | $48.60 | $48.23 | $48.32 | $42.12 | 22,410 |
2018-05-16 | $48.75 | $48.77 | $48.29 | $48.34 | $42.14 | 64,571 |
2018-05-15 | $49.08 | $49.08 | $48.77 | $48.83 | $42.56 | 6,071 |
2018-05-14 | $49.51 | $49.53 | $49.16 | $49.21 | $42.90 | 79,427 |
2018-05-11 | $49.41 | $49.54 | $49.22 | $49.29 | $42.96 | 15,263 |
2018-05-10 | $49.04 | $49.25 | $48.88 | $49.18 | $42.87 | 7,205 |
2018-05-09 | $49.16 | $49.16 | $48.80 | $48.84 | $42.57 | 9,917 |
2018-05-08 | $49.86 | $49.86 | $49.08 | $49.17 | $42.86 | 33,329 |
2018-05-07 | $50.29 | $50.29 | $49.96 | $50.04 | $43.62 | 41,839 |
2018-05-04 | $49.94 | $50.27 | $49.94 | $50.19 | $43.75 | 5,244 |
2018-05-03 | $49.98 | $50.15 | $49.58 | $49.92 | $43.51 | 53,763 |
2018-05-02 | $50.16 | $50.18 | $49.80 | $49.82 | $43.43 | 8,266 |
2018-05-01 | $50.25 | $50.25 | $49.81 | $49.92 | $43.51 | 295,444 |
2018-04-30 | $50.11 | $50.24 | $50.05 | $50.05 | $43.63 | 24,731 |
2018-04-27 | $49.80 | $50.26 | $49.80 | $50.09 | $43.66 | 21,450 |
2018-04-26 | $49.54 | $49.88 | $49.54 | $49.81 | $43.42 | 2,667 |
2018-04-25 | $49.24 | $49.35 | $49.05 | $49.29 | $42.96 | 19,770 |
2018-04-24 | $49.10 | $49.43 | $49.10 | $49.24 | $42.92 | 6,294 |
2018-04-23 | $48.92 | $49.16 | $48.91 | $49.01 | $42.72 | 35,089 |
2018-04-20 | $49.36 | $49.48 | $48.97 | $48.99 | $42.70 | 11,564 |
2018-04-19 | $49.53 | $49.63 | $49.31 | $49.49 | $43.14 | 10,311 |
2018-04-18 | $49.65 | $50.12 | $49.65 | $49.70 | $43.32 | 22,778 |
2018-04-17 | $49.27 | $49.65 | $49.27 | $49.65 | $43.28 | 15,852 |
2018-04-16 | $48.96 | $49.31 | $48.96 | $49.17 | $42.86 | 128,714 |
2018-04-13 | $48.63 | $48.95 | $48.63 | $48.79 | $42.53 | 5,807 |
2018-04-12 | $48.94 | $48.98 | $48.50 | $48.50 | $42.28 | 21,170 |
2018-04-11 | $48.85 | $48.95 | $48.80 | $48.88 | $42.61 | 5,935 |
2018-04-10 | $49.33 | $49.33 | $48.85 | $48.89 | $42.62 | 33,709 |
2018-04-09 | $49.17 | $49.47 | $49.09 | $49.15 | $42.84 | 11,129 |
2018-04-06 | $49.19 | $49.39 | $48.89 | $48.89 | $42.62 | 4,430 |
2018-04-05 | $48.98 | $49.33 | $48.65 | $49.18 | $42.87 | 22,942 |
2018-04-04 | $48.54 | $49.01 | $48.54 | $48.97 | $42.69 | 40,104 |
2018-04-03 | $48.66 | $48.91 | $48.48 | $48.65 | $42.41 | 50,572 |
2018-04-02 | $48.80 | $49.10 | $48.18 | $48.18 | $42.00 | 31,550 |
2018-03-29 | $48.91 | $49.09 | $48.86 | $49.07 | $42.77 | 4,675 |
2018-03-28 | $48.60 | $48.99 | $48.45 | $48.83 | $42.56 | 49,354 |
2018-03-27 | $47.89 | $48.52 | $47.89 | $48.10 | $41.93 | 16,736 |
2018-03-26 | $47.73 | $47.97 | $47.53 | $47.97 | $41.81 | 12,711 |
2018-03-23 | $47.86 | $48.09 | $47.28 | $47.28 | $41.21 | 41,430 |
2018-03-22 | $47.57 | $48.08 | $47.55 | $47.57 | $41.47 | 17,319 |
2018-03-21 | $47.81 | $48.03 | $47.66 | $47.70 | $41.58 | 11,604 |
2018-03-20 | $47.89 | $47.91 | $47.69 | $47.75 | $41.62 | 79,750 |
2018-03-19 | $48.22 | $48.24 | $47.73 | $47.89 | $41.74 | 6,206 |
2018-03-16 | $47.94 | $48.27 | $47.94 | $48.27 | $42.08 | 2,772 |
2018-03-15 | $48.20 | $48.25 | $47.95 | $47.96 | $41.81 | 3,431 |
2018-03-14 | $47.90 | $48.23 | $47.90 | $48.12 | $41.95 | 6,193 |
2018-03-13 | $47.79 | $48.00 | $47.53 | $47.67 | $41.55 | 10,180 |
2018-03-12 | $47.55 | $47.76 | $47.49 | $47.53 | $41.43 | 4,273 |
2018-03-09 | $47.28 | $47.41 | $47.14 | $47.41 | $41.33 | 10,170 |
2018-03-08 | $47.14 | $47.30 | $47.13 | $47.26 | $41.20 | 9,568 |
2018-03-07 | $46.95 | $47.16 | $46.79 | $46.98 | $40.95 | 14,121 |
2018-03-06 | $47.44 | $47.44 | $47.04 | $47.17 | $41.12 | 10,073 |
2018-03-05 | $46.42 | $47.36 | $46.42 | $47.26 | $41.20 | 17,745 |
2018-03-02 | $46.43 | $46.66 | $46.33 | $46.66 | $40.67 | 10,275 |
2018-03-01 | $46.78 | $47.07 | $46.37 | $46.64 | $40.65 | 5,495 |
2018-02-28 | $47.25 | $47.34 | $46.76 | $46.76 | $40.76 | 15,235 |
2018-02-27 | $47.93 | $47.93 | $47.26 | $47.35 | $41.27 | 3,603 |
2018-02-26 | $48.08 | $48.08 | $47.85 | $47.92 | $41.77 | 5,820 |
2018-02-23 | $47.25 | $47.92 | $47.25 | $47.92 | $41.77 | 5,442 |
2018-02-22 | $46.72 | $47.01 | $46.72 | $46.90 | $40.88 | 3,740 |
2018-02-21 | $47.05 | $47.15 | $46.70 | $46.70 | $40.71 | 11,616 |
2018-02-20 | $47.31 | $47.31 | $46.94 | $47.01 | $40.98 | 6,284 |
2018-02-16 | $47.19 | $47.64 | $47.19 | $47.58 | $41.47 | 9,419 |
2018-02-15 | $46.51 | $47.00 | $46.46 | $47.00 | $40.97 | 10,472 |
2018-02-14 | $46.23 | $46.70 | $46.23 | $46.68 | $40.69 | 7,681 |
2018-02-13 | $46.24 | $46.51 | $46.04 | $46.51 | $40.54 | 4,265 |
2018-02-12 | $46.16 | $46.49 | $45.93 | $46.38 | $40.43 | 5,341 |
2018-02-09 | $45.61 | $46.23 | $45.15 | $46.23 | $40.30 | 13,021 |
2018-02-08 | $46.18 | $46.18 | $45.39 | $45.53 | $39.69 | 8,847 |
2018-02-07 | $46.30 | $46.81 | $46.10 | $46.18 | $40.25 | 35,039 |
2018-02-06 | $46.24 | $46.75 | $45.70 | $46.46 | $40.50 | 44,837 |
2018-02-05 | $47.81 | $47.92 | $46.71 | $46.71 | $40.72 | 140,089 |
2018-02-02 | $48.16 | $48.28 | $47.90 | $47.91 | $41.76 | 57,038 |
2018-02-01 | $48.89 | $49.00 | $48.47 | $48.57 | $42.34 | 103,344 |
2018-01-31 | $48.81 | $48.96 | $48.75 | $48.96 | $42.68 | 6,514 |
2018-01-30 | $48.58 | $48.75 | $48.53 | $48.69 | $42.44 | 6,764 |
2018-01-29 | $48.97 | $48.97 | $48.66 | $48.66 | $42.42 | 8,571 |
2018-01-26 | $49.31 | $49.42 | $48.96 | $49.30 | $42.97 | 14,645 |
2018-01-25 | $48.85 | $49.20 | $48.79 | $49.20 | $42.89 | 12,296 |
2018-01-24 | $49.00 | $49.00 | $48.78 | $48.83 | $42.56 | 6,928 |
2018-01-23 | $48.74 | $49.15 | $48.74 | $49.03 | $42.74 | 11,360 |
2018-01-22 | $48.63 | $48.90 | $48.63 | $48.73 | $42.48 | 8,793 |
2018-01-19 | $48.66 | $48.79 | $48.53 | $48.57 | $42.34 | 10,587 |
2018-01-18 | $48.85 | $48.85 | $48.54 | $48.63 | $42.39 | 9,687 |
2018-01-17 | $48.81 | $49.12 | $48.81 | $49.02 | $42.73 | 8,044 |
2018-01-16 | $48.99 | $49.06 | $48.61 | $48.82 | $42.56 | 20,964 |
2018-01-12 | $48.64 | $48.68 | $48.43 | $48.55 | $42.32 | 69,233 |
2018-01-11 | $48.68 | $48.72 | $48.49 | $48.49 | $42.27 | 59,046 |
2018-01-10 | $48.92 | $48.92 | $48.50 | $48.53 | $42.30 | 14,048 |
2018-01-09 | $49.46 | $49.46 | $48.96 | $49.08 | $42.78 | 13,377 |
2018-01-08 | $49.34 | $49.50 | $49.25 | $49.45 | $43.10 | 8,301 |
2018-01-05 | $49.34 | $49.44 | $49.12 | $49.30 | $42.97 | 17,992 |
2018-01-04 | $49.30 | $49.52 | $49.06 | $49.06 | $42.76 | 16,887 |
2018-01-03 | $49.19 | $49.41 | $48.99 | $49.07 | $42.77 | 124,490 |
2018-01-02 | $49.65 | $49.65 | $49.28 | $49.35 | $43.02 | 11,427 |
2017-12-29 | $49.60 | $49.73 | $49.53 | $49.53 | $43.17 | 10,670 |
2017-12-28 | $49.37 | $49.51 | $49.34 | $49.51 | $43.16 | 7,856 |
2017-12-27 | $49.33 | $49.38 | $49.15 | $49.37 | $43.03 | 63,602 |
2017-12-26 | $49.43 | $49.63 | $49.23 | $49.24 | $42.92 | 10,378 |
2017-12-22 | $49.27 | $49.48 | $49.27 | $49.38 | $43.04 | 21,500 |
2017-12-21 | $49.43 | $49.52 | $49.10 | $49.26 | $42.94 | 25,431 |
2017-12-20 | $50.83 | $50.83 | $50.61 | $50.63 | $43.38 | 11,602 |
2017-12-19 | $51.49 | $51.49 | $50.97 | $50.98 | $43.68 | 101,921 |
2017-12-18 | $51.91 | $52.01 | $51.50 | $51.51 | $44.14 | 7,588 |
2017-12-15 | $51.61 | $51.72 | $51.55 | $51.62 | $44.23 | 26,555 |
2017-12-14 | $51.73 | $51.73 | $51.46 | $51.51 | $44.14 | 35,226 |
2017-12-13 | $51.81 | $51.95 | $51.74 | $51.79 | $44.38 | 4,284 |
2017-12-12 | $52.39 | $52.39 | $51.96 | $51.96 | $44.52 | 11,740 |
2017-12-11 | $52.20 | $52.44 | $52.17 | $52.43 | $44.93 | 37,766 |
2017-12-08 | $52.22 | $52.34 | $52.16 | $52.34 | $44.85 | 4,565 |
2017-12-07 | $52.18 | $52.28 | $52.07 | $52.20 | $44.73 | 2,989 |
2017-12-06 | $52.05 | $52.27 | $52.03 | $52.25 | $44.77 | 7,224 |
2017-12-05 | $52.55 | $52.55 | $52.05 | $52.14 | $44.68 | 6,328 |
2017-12-04 | $52.63 | $52.80 | $52.42 | $52.42 | $44.92 | 9,823 |
2017-12-01 | $52.73 | $52.95 | $52.59 | $52.69 | $45.15 | 5,355 |
2017-11-30 | $52.85 | $53.00 | $52.76 | $52.88 | $45.31 | 6,029 |
2017-11-29 | $52.71 | $52.85 | $52.49 | $52.75 | $45.20 | 3,578 |
2017-11-28 | $52.49 | $52.67 | $52.49 | $52.56 | $45.04 | 2,202 |
2017-11-27 | $52.31 | $52.41 | $52.21 | $52.29 | $44.81 | 8,604 |
2017-11-24 | $52.14 | $52.27 | $52.14 | $52.19 | $44.72 | 2,175 |
2017-11-22 | $52.10 | $52.21 | $51.94 | $52.11 | $44.65 | 7,989 |
2017-11-21 | $51.99 | $51.99 | $51.89 | $51.90 | $44.47 | 3,713 |
2017-11-20 | $51.82 | $51.87 | $51.73 | $51.80 | $44.38 | 4,411 |
2017-11-17 | $52.17 | $52.39 | $51.91 | $51.91 | $44.48 | 10,910 |
2017-11-16 | $52.51 | $52.51 | $52.35 | $52.45 | $44.94 | 3,276 |
2017-11-15 | $52.76 | $52.85 | $52.44 | $52.44 | $44.94 | 5,369 |
2017-11-14 | $52.26 | $52.75 | $52.24 | $52.75 | $45.20 | 2,940 |
2017-11-13 | $51.94 | $52.40 | $51.94 | $52.36 | $44.87 | 6,675 |
2017-11-10 | $52.00 | $52.27 | $52.00 | $52.27 | $44.79 | 1,672 |
2017-11-09 | $52.22 | $52.50 | $52.22 | $52.49 | $44.98 | 5,066 |
2017-11-08 | $52.37 | $52.61 | $52.37 | $52.52 | $45.00 | 4,755 |
2017-11-07 | $52.11 | $52.46 | $52.10 | $52.40 | $44.90 | 10,960 |
2017-11-06 | $52.13 | $52.31 | $52.00 | $52.06 | $44.61 | 9,898 |
2017-11-03 | $52.12 | $52.21 | $52.03 | $52.03 | $44.58 | 4,858 |
2017-11-02 | $51.84 | $52.08 | $51.78 | $52.08 | $44.63 | 8,289 |
2017-11-01 | $52.04 | $52.05 | $51.83 | $51.83 | $44.41 | 19,642 |
2017-10-31 | $52.00 | $52.18 | $51.99 | $52.12 | $44.66 | 3,954 |
2017-10-30 | $51.84 | $52.03 | $51.82 | $52.03 | $44.58 | 3,201 |
2017-10-27 | $51.54 | $51.88 | $51.47 | $51.83 | $44.41 | 6,917 |
2017-10-26 | $51.88 | $51.90 | $51.69 | $51.71 | $44.31 | 5,354 |
2017-10-25 | $51.82 | $51.83 | $51.28 | $51.61 | $44.22 | 7,290 |
2017-10-24 | $51.96 | $51.97 | $51.84 | $51.97 | $44.53 | 1,386 |
2017-10-23 | $52.03 | $52.06 | $51.90 | $51.99 | $44.55 | 5,680 |
2017-10-20 | $51.93 | $52.02 | $51.84 | $51.93 | $44.50 | 6,804 |
2017-10-19 | $51.78 | $51.99 | $51.78 | $51.97 | $44.53 | 6,380 |
2017-10-18 | $51.65 | $51.67 | $51.50 | $51.60 | $44.22 | 11,682 |
2017-10-17 | $51.39 | $51.65 | $51.35 | $51.62 | $44.23 | 21,556 |
2017-10-16 | $51.54 | $51.54 | $51.27 | $51.43 | $44.07 | 6,125 |
2017-10-13 | $52.02 | $52.02 | $51.61 | $51.61 | $44.22 | 6,201 |
2017-10-12 | $51.65 | $51.89 | $51.63 | $51.79 | $44.38 | 17,071 |
2017-10-11 | $51.46 | $51.73 | $51.46 | $51.65 | $44.26 | 4,691 |
2017-10-10 | $50.87 | $51.31 | $50.87 | $51.31 | $43.97 | 11,438 |
2017-10-09 | $50.66 | $50.90 | $50.66 | $50.76 | $43.50 | 3,569 |
2017-10-06 | $50.49 | $50.59 | $50.35 | $50.51 | $43.28 | 33,872 |
2017-10-05 | $50.62 | $50.74 | $50.50 | $50.67 | $43.42 | 72,349 |
2017-10-04 | $50.40 | $50.56 | $50.31 | $50.52 | $43.29 | 14,067 |
2017-10-03 | $50.66 | $50.66 | $50.39 | $50.54 | $43.31 | 7,461 |
2017-10-02 | $50.73 | $50.84 | $50.55 | $50.67 | $43.42 | 257,629 |
2017-09-29 | $50.69 | $50.81 | $50.58 | $50.69 | $43.44 | 75,784 |
2017-09-28 | $50.42 | $50.72 | $50.40 | $50.63 | $43.38 | 3,984 |
2017-09-27 | $50.79 | $50.82 | $50.51 | $50.55 | $43.32 | 10,590 |
2017-09-26 | $51.09 | $51.20 | $51.09 | $51.18 | $43.86 | 6,043 |
2017-09-25 | $51.06 | $51.29 | $51.06 | $51.29 | $43.95 | 6,249 |
2017-09-22 | $51.42 | $51.42 | $51.08 | $51.08 | $43.77 | 5,422 |
2017-09-21 | $51.36 | $51.48 | $51.30 | $51.30 | $43.96 | 13,692 |
2017-09-20 | $51.85 | $51.87 | $51.37 | $51.49 | $44.12 | 10,047 |
2017-09-19 | $51.89 | $51.96 | $51.74 | $51.79 | $44.38 | 3,295 |
2017-09-18 | $52.14 | $52.37 | $51.57 | $51.81 | $44.40 | 12,710 |
2017-09-15 | $52.11 | $52.19 | $52.01 | $52.10 | $44.64 | 9,818 |
2017-09-14 | $51.73 | $52.13 | $51.73 | $52.11 | $44.65 | 5,259 |
2017-09-13 | $52.10 | $52.10 | $51.90 | $51.90 | $44.47 | 8,979 |
2017-09-12 | $52.90 | $52.90 | $52.18 | $52.30 | $44.82 | 20,858 |
2017-09-11 | $52.88 | $53.07 | $52.72 | $53.02 | $45.43 | 32,685 |
2017-09-08 | $52.48 | $52.70 | $52.45 | $52.68 | $45.14 | 6,025 |
2017-09-07 | $52.20 | $52.55 | $52.20 | $52.55 | $45.03 | 8,748 |
2017-09-06 | $52.22 | $52.22 | $51.95 | $52.06 | $44.61 | 6,965 |
2017-09-05 | $51.96 | $52.05 | $51.82 | $51.99 | $44.55 | 13,567 |
2017-09-01 | $52.15 | $52.15 | $51.90 | $52.04 | $44.59 | 346,470 |
2017-08-31 | $51.96 | $52.12 | $51.94 | $52.05 | $44.60 | 149,998 |
2017-08-30 | $52.00 | $52.00 | $51.84 | $51.84 | $44.42 | 13,935 |
2017-08-29 | $52.07 | $52.18 | $52.05 | $52.12 | $44.66 | 23,848 |
2017-08-28 | $52.20 | $52.20 | $52.04 | $52.17 | $44.70 | 6,260 |
2017-08-25 | $51.90 | $52.17 | $51.90 | $52.02 | $44.58 | 7,871 |
2017-08-24 | $51.82 | $51.97 | $51.79 | $51.84 | $44.42 | 57,909 |
2017-08-23 | $51.56 | $51.81 | $51.51 | $51.78 | $44.37 | 4,952 |
2017-08-22 | $51.67 | $51.73 | $51.59 | $51.73 | $44.33 | 12,302 |
2017-08-21 | $51.51 | $51.69 | $51.46 | $51.67 | $44.28 | 52,426 |
2017-08-18 | $51.16 | $51.70 | $51.08 | $51.54 | $44.16 | 6,547 |
2017-08-17 | $51.53 | $51.58 | $51.20 | $51.26 | $43.92 | 16,174 |
2017-08-16 | $51.34 | $51.56 | $51.32 | $51.54 | $44.16 | 17,603 |
2017-08-15 | $50.96 | $51.34 | $50.96 | $51.34 | $43.99 | 92,557 |
2017-08-14 | $50.99 | $51.15 | $50.99 | $51.09 | $43.78 | 10,657 |
2017-08-11 | $50.90 | $50.90 | $50.63 | $50.70 | $43.44 | 8,662 |
2017-08-10 | $50.83 | $50.93 | $50.70 | $50.90 | $43.62 | 9,943 |
2017-08-09 | $51.07 | $51.09 | $50.92 | $50.94 | $43.65 | 11,407 |
2017-08-08 | $51.03 | $51.09 | $50.96 | $51.04 | $43.74 | 4,293 |
2017-08-07 | $50.94 | $50.99 | $50.89 | $50.99 | $43.69 | 8,893 |
2017-08-04 | $51.05 | $51.05 | $50.83 | $50.97 | $43.68 | 8,403 |
2017-08-03 | $50.94 | $51.04 | $50.79 | $51.01 | $43.71 | 14,192 |
2017-08-02 | $50.57 | $50.82 | $50.43 | $50.78 | $43.51 | 75,730 |
2017-08-01 | $50.50 | $50.72 | $50.50 | $50.62 | $43.38 | 6,641 |
2017-07-31 | $50.18 | $50.35 | $50.13 | $50.31 | $43.11 | 6,523 |
2017-07-28 | $49.99 | $50.12 | $49.88 | $50.05 | $42.89 | 3,821 |
2017-07-27 | $50.06 | $50.14 | $49.99 | $50.12 | $42.95 | 5,855 |
2017-07-26 | $49.79 | $50.11 | $49.79 | $50.08 | $42.91 | 6,217 |
2017-07-25 | $49.99 | $49.99 | $49.66 | $49.66 | $42.55 | 7,404 |
2017-07-24 | $50.24 | $50.24 | $49.87 | $49.94 | $42.80 | 3,634 |
2017-07-21 | $50.05 | $50.25 | $49.98 | $50.24 | $43.05 | 6,790 |
2017-07-20 | $49.92 | $50.05 | $49.83 | $50.01 | $42.85 | 5,721 |
2017-07-19 | $49.68 | $49.81 | $49.64 | $49.78 | $42.66 | 6,135 |
2017-07-18 | $49.49 | $49.61 | $49.49 | $49.56 | $42.47 | 7,332 |
2017-07-17 | $49.29 | $49.44 | $49.22 | $49.44 | $42.36 | 5,503 |
2017-07-14 | $49.23 | $49.42 | $49.23 | $49.28 | $42.23 | 35,454 |
2017-07-13 | $49.10 | $49.15 | $48.97 | $48.98 | $41.97 | 22,541 |
2017-07-12 | $48.91 | $49.11 | $48.91 | $49.02 | $42.00 | 54,983 |
2017-07-11 | $48.46 | $48.61 | $48.36 | $48.55 | $41.60 | 26,967 |
2017-07-10 | $48.56 | $48.77 | $48.55 | $48.59 | $41.64 | 7,165 |
2017-07-07 | $48.53 | $48.67 | $48.49 | $48.60 | $41.65 | 4,836 |
2017-07-06 | $48.37 | $48.53 | $48.35 | $48.42 | $41.49 | 8,978 |
2017-07-05 | $48.67 | $48.67 | $48.42 | $48.56 | $41.61 | 12,364 |
2017-07-03 | $49.02 | $49.21 | $48.80 | $48.82 | $41.83 | 285,551 |
2017-06-30 | $49.12 | $49.27 | $49.03 | $49.03 | $42.01 | 9,125 |
2017-06-29 | $49.35 | $49.35 | $49.03 | $49.14 | $42.11 | 21,500 |
2017-06-28 | $50.03 | $50.03 | $49.64 | $49.64 | $42.54 | 23,230 |
2017-06-27 | $50.26 | $50.29 | $49.82 | $49.88 | $42.74 | 16,447 |
2017-06-26 | $50.35 | $50.67 | $50.30 | $50.50 | $43.27 | 44,358 |
2017-06-23 | $50.21 | $50.40 | $50.12 | $50.12 | $42.95 | 17,460 |
2017-06-22 | $50.37 | $50.50 | $50.16 | $50.16 | $42.98 | 11,153 |
2017-06-21 | $50.63 | $50.63 | $50.35 | $50.38 | $43.17 | 5,557 |
2017-06-20 | $50.67 | $50.74 | $50.50 | $50.51 | $43.28 | 7,204 |
2017-06-19 | $51.80 | $51.82 | $51.56 | $51.67 | $43.46 | 6,147 |
2017-06-16 | $51.59 | $51.84 | $51.59 | $51.84 | $43.61 | 8,859 |
2017-06-15 | $51.10 | $51.51 | $51.10 | $51.51 | $43.33 | 14,926 |
2017-06-14 | $51.49 | $51.67 | $51.29 | $51.37 | $43.21 | 21,310 |
2017-06-13 | $51.11 | $51.14 | $50.94 | $51.08 | $42.97 | 6,995 |
2017-06-12 | $51.14 | $51.19 | $50.73 | $50.91 | $42.83 | 7,500 |
2017-06-09 | $51.22 | $51.27 | $51.05 | $51.27 | $43.13 | 35,227 |
2017-06-08 | $51.54 | $51.56 | $51.19 | $51.36 | $43.20 | 42,432 |
2017-06-07 | $51.60 | $51.66 | $51.48 | $51.63 | $43.43 | 8,652 |
2017-06-06 | $51.38 | $51.60 | $51.38 | $51.51 | $43.33 | 76,721 |
2017-06-05 | $51.49 | $51.50 | $51.32 | $51.39 | $43.23 | 11,302 |
2017-06-02 | $51.69 | $51.69 | $51.41 | $51.52 | $43.34 | 29,504 |
2017-06-01 | $51.24 | $51.58 | $51.17 | $51.58 | $43.39 | 264,143 |
2017-05-31 | $51.04 | $51.27 | $51.04 | $51.21 | $43.08 | 6,036 |
2017-05-30 | $50.66 | $50.90 | $50.66 | $50.81 | $42.74 | 13,460 |
2017-05-26 | $50.73 | $50.74 | $50.65 | $50.66 | $42.62 | 4,213 |
2017-05-25 | $50.57 | $50.83 | $50.57 | $50.81 | $42.74 | 3,180 |
2017-05-24 | $50.33 | $50.59 | $50.33 | $50.49 | $42.47 | 10,596 |
2017-05-23 | $50.35 | $50.45 | $50.30 | $50.34 | $42.35 | 2,601 |
2017-05-22 | $49.81 | $50.20 | $49.81 | $50.07 | $42.12 | 5,997 |
2017-05-19 | $49.55 | $49.81 | $49.45 | $49.81 | $41.90 | 8,485 |
2017-05-18 | $49.26 | $49.51 | $49.10 | $49.32 | $41.49 | 10,684 |
2017-05-17 | $49.23 | $49.35 | $49.18 | $49.26 | $41.44 | 7,298 |
2017-05-16 | $49.37 | $49.39 | $49.14 | $49.14 | $41.34 | 10,820 |
2017-05-15 | $49.06 | $49.26 | $49.06 | $49.17 | $41.36 | 18,787 |
2017-05-12 | $48.74 | $49.03 | $48.74 | $48.93 | $41.16 | 22,159 |
2017-05-11 | $48.54 | $48.65 | $48.47 | $48.64 | $40.92 | 8,422 |
2017-05-10 | $48.72 | $48.89 | $48.66 | $48.83 | $41.08 | 5,851 |
2017-05-09 | $48.92 | $48.92 | $48.55 | $48.58 | $40.87 | 8,317 |
2017-05-08 | $48.95 | $48.97 | $48.72 | $48.88 | $41.12 | 23,498 |
2017-05-05 | $48.69 | $49.00 | $48.69 | $49.00 | $41.22 | 7,129 |
2017-05-04 | $48.35 | $48.69 | $48.34 | $48.68 | $40.95 | 8,047 |
2017-05-03 | $48.33 | $48.44 | $48.24 | $48.24 | $40.58 | 7,400 |
2017-05-02 | $48.34 | $48.42 | $48.20 | $48.39 | $40.71 | 5,905 |
2017-05-01 | $48.34 | $48.34 | $48.09 | $48.18 | $40.53 | 27,941 |
2017-04-28 | $48.52 | $48.57 | $48.27 | $48.27 | $40.61 | 2,747 |
2017-04-27 | $48.42 | $48.57 | $48.40 | $48.48 | $40.78 | 4,577 |
2017-04-26 | $48.46 | $48.58 | $48.28 | $48.30 | $40.63 | 13,643 |
2017-04-25 | $48.64 | $48.68 | $48.48 | $48.57 | $40.86 | 54,233 |
2017-04-24 | $48.42 | $48.78 | $48.42 | $48.78 | $41.03 | 11,103 |
2017-04-21 | $47.90 | $48.16 | $47.90 | $48.11 | $40.47 | 11,370 |
2017-04-20 | $48.12 | $48.12 | $47.78 | $47.93 | $40.32 | 11,433 |
2017-04-19 | $48.39 | $48.42 | $48.06 | $48.07 | $40.44 | 7,366 |
2017-04-18 | $48.44 | $48.49 | $48.39 | $48.46 | $40.76 | 8,148 |
2017-04-17 | $48.47 | $48.66 | $48.43 | $48.64 | $40.92 | 28,039 |
2017-04-13 | $48.55 | $48.55 | $48.36 | $48.38 | $40.70 | 8,620 |
2017-04-12 | $48.34 | $48.59 | $48.30 | $48.59 | $40.87 | 10,522 |
2017-04-11 | $48.26 | $48.28 | $48.13 | $48.28 | $40.61 | 2,388 |
2017-04-10 | $48.06 | $48.26 | $48.04 | $48.25 | $40.59 | 12,321 |
2017-04-07 | $48.45 | $48.52 | $48.19 | $48.21 | $40.55 | 6,132 |
2017-04-06 | $48.48 | $48.48 | $48.29 | $48.39 | $40.71 | 10,122 |
2017-04-05 | $48.16 | $48.40 | $48.16 | $48.28 | $40.61 | 8,647 |
2017-04-04 | $47.98 | $48.15 | $47.98 | $48.14 | $40.50 | 2,077 |
2017-04-03 | $48.13 | $48.14 | $47.88 | $48.12 | $40.48 | 15,789 |
2017-03-31 | $48.04 | $48.29 | $48.04 | $48.23 | $40.57 | 5,332 |
2017-03-30 | $48.10 | $48.10 | $47.80 | $47.93 | $40.32 | 13,628 |
2017-03-29 | $48.13 | $48.29 | $47.95 | $48.17 | $40.52 | 36,098 |
2017-03-28 | $48.25 | $48.31 | $48.07 | $48.31 | $40.64 | 18,308 |
2017-03-27 | $48.40 | $48.46 | $48.09 | $48.21 | $40.55 | 6,976 |
2017-03-24 | $48.07 | $48.29 | $48.07 | $48.21 | $40.55 | 6,037 |
2017-03-23 | $47.97 | $48.25 | $47.93 | $47.93 | $40.32 | 8,855 |
2017-03-22 | $47.74 | $48.05 | $47.74 | $47.99 | $40.37 | 41,377 |
2017-03-21 | $47.28 | $47.84 | $47.28 | $47.73 | $40.15 | 9,565 |
2017-03-20 | $47.37 | $47.47 | $47.13 | $47.18 | $39.69 | 7,482 |
2017-03-17 | $47.19 | $47.57 | $47.18 | $47.39 | $39.86 | 656,910 |
2017-03-16 | $47.44 | $47.44 | $47.14 | $47.18 | $39.69 | 12,658 |
2017-03-15 | $46.77 | $47.49 | $46.77 | $47.42 | $39.89 | 8,287 |
2017-03-14 | $46.71 | $46.79 | $46.66 | $46.68 | $39.27 | 9,342 |
2017-03-13 | $46.70 | $46.88 | $46.70 | $46.87 | $39.43 | 8,643 |
2017-03-10 | $46.63 | $46.77 | $46.55 | $46.77 | $39.34 | 9,480 |
2017-03-09 | $46.59 | $46.65 | $46.42 | $46.48 | $39.10 | 11,272 |
2017-03-08 | $46.82 | $46.82 | $46.48 | $46.48 | $39.10 | 15,328 |
2017-03-07 | $47.03 | $47.18 | $47.02 | $47.12 | $39.64 | 26,522 |
2017-03-06 | $47.10 | $47.26 | $47.08 | $47.16 | $39.67 | 55,313 |
2017-03-03 | $47.04 | $47.33 | $46.96 | $47.29 | $39.78 | 910,573 |
2017-03-02 | $46.80 | $47.32 | $46.80 | $47.09 | $39.61 | 4,145 |
2017-03-01 | $46.70 | $47.08 | $46.70 | $46.86 | $39.42 | 14,479 |
2017-02-28 | $46.85 | $47.18 | $46.85 | $47.12 | $39.64 | 6,722 |
2017-02-27 | $46.88 | $46.90 | $46.81 | $46.83 | $39.39 | 6,326 |
2017-02-24 | $46.50 | $46.92 | $46.50 | $46.92 | $39.47 | 13,163 |
2017-02-23 | $46.34 | $46.67 | $46.34 | $46.57 | $39.17 | 6,234 |
2017-02-22 | $46.08 | $46.31 | $46.04 | $46.24 | $38.90 | 10,687 |
2017-02-21 | $45.78 | $46.25 | $45.73 | $46.22 | $38.88 | 32,685 |
2017-02-17 | $45.75 | $45.81 | $45.57 | $45.76 | $38.49 | 11,507 |
2017-02-16 | $45.43 | $45.81 | $45.43 | $45.81 | $38.54 | 12,806 |
2017-02-15 | $45.23 | $45.46 | $45.11 | $45.43 | $38.22 | 40,370 |
2017-02-14 | $45.81 | $45.81 | $45.33 | $45.50 | $38.27 | 12,033 |
2017-02-13 | $45.69 | $45.78 | $45.54 | $45.78 | $38.51 | 27,049 |
2017-02-10 | $45.43 | $45.69 | $45.38 | $45.68 | $38.43 | 20,349 |
2017-02-09 | $45.68 | $45.68 | $45.39 | $45.43 | $38.22 | 6,067 |
2017-02-08 | $45.33 | $45.59 | $45.22 | $45.55 | $38.32 | 12,039 |
2017-02-07 | $44.96 | $45.13 | $44.88 | $45.05 | $37.90 | 23,498 |
2017-02-06 | $45.06 | $45.06 | $44.80 | $44.85 | $37.73 | 12,925 |
2017-02-03 | $45.14 | $45.21 | $45.02 | $45.06 | $37.90 | 7,863 |
2017-02-02 | $44.75 | $45.02 | $44.71 | $44.96 | $37.82 | 8,633 |
2017-02-01 | $45.09 | $45.09 | $44.56 | $44.67 | $37.58 | 9,654 |
2017-01-31 | $44.68 | $45.18 | $44.68 | $45.18 | $38.01 | 9,557 |
2017-01-30 | $44.55 | $44.70 | $44.45 | $44.70 | $37.60 | 10,823 |
2017-01-27 | $44.82 | $44.97 | $44.74 | $44.78 | $37.67 | 11,890 |
2017-01-26 | $44.82 | $44.88 | $44.72 | $44.86 | $37.74 | 14,664 |
2017-01-25 | $44.98 | $45.03 | $44.88 | $44.98 | $37.84 | 8,126 |
2017-01-24 | $45.00 | $45.10 | $44.91 | $45.00 | $37.85 | 6,581 |
2017-01-23 | $45.06 | $45.16 | $44.98 | $44.98 | $37.84 | 7,772 |
2017-01-20 | $45.07 | $45.18 | $44.92 | $45.10 | $37.94 | 25,153 |
2017-01-19 | $44.98 | $45.15 | $44.89 | $44.94 | $37.80 | 5,571 |
2017-01-18 | $45.38 | $45.47 | $45.23 | $45.24 | $38.06 | 12,091 |
2017-01-17 | $45.05 | $45.46 | $45.05 | $45.45 | $38.23 | 37,629 |
2017-01-13 | $44.91 | $44.98 | $44.76 | $44.89 | $37.76 | 16,614 |
2017-01-12 | $44.86 | $44.93 | $44.78 | $44.91 | $37.78 | 12,684 |
2017-01-11 | $44.40 | $44.75 | $44.32 | $44.74 | $37.64 | 22,665 |
2017-01-10 | $44.41 | $44.53 | $44.29 | $44.43 | $37.37 | 8,127 |
2017-01-09 | $44.94 | $44.94 | $44.52 | $44.60 | $37.52 | 12,179 |
2017-01-06 | $44.79 | $45.01 | $44.75 | $44.97 | $37.83 | 6,768 |
2017-01-05 | $44.79 | $44.98 | $44.63 | $44.95 | $37.81 | 6,681 |
2017-01-04 | $44.71 | $44.85 | $44.68 | $44.74 | $37.64 | 24,303 |
2017-01-03 | $44.74 | $44.74 | $44.49 | $44.58 | $37.50 | 7,150 |
2016-12-30 | $44.91 | $44.97 | $44.67 | $44.70 | $37.60 | 12,032 |
2016-12-29 | $44.46 | $44.89 | $44.46 | $44.86 | $37.74 | 28,418 |
2016-12-28 | $44.62 | $44.62 | $44.25 | $44.35 | $37.31 | 34,935 |
2016-12-27 | $44.52 | $44.75 | $44.52 | $44.75 | $37.64 | 11,964 |
2016-12-23 | $44.65 | $44.65 | $44.50 | $44.63 | $37.54 | 3,588 |
2016-12-22 | $44.39 | $44.59 | $44.32 | $44.51 | $37.44 | 8,241 |
2016-12-21 | $45.71 | $45.80 | $45.53 | $45.55 | $37.44 | 19,862 |
2016-12-20 | $45.52 | $45.75 | $45.52 | $45.64 | $37.51 | 5,672 |
2016-12-19 | $45.55 | $45.70 | $45.42 | $45.50 | $37.40 | 9,972 |
2016-12-16 | $45.00 | $45.53 | $45.00 | $45.33 | $37.26 | 10,224 |
2016-12-15 | $44.87 | $45.08 | $44.86 | $45.04 | $37.02 | 10,858 |
2016-12-14 | $45.83 | $46.00 | $44.93 | $44.93 | $36.93 | 9,703 |
2016-12-13 | $45.50 | $45.80 | $45.50 | $45.80 | $37.64 | 6,563 |
2016-12-12 | $44.85 | $45.37 | $44.85 | $45.35 | $37.27 | 13,999 |
2016-12-09 | $44.59 | $44.97 | $44.59 | $44.96 | $36.95 | 22,061 |
2016-12-08 | $44.53 | $44.58 | $44.27 | $44.58 | $36.64 | 4,644 |
2016-12-07 | $44.08 | $44.68 | $44.08 | $44.61 | $36.66 | 17,522 |
2016-12-06 | $44.10 | $44.27 | $44.05 | $44.16 | $36.29 | 44,319 |
2016-12-05 | $43.73 | $43.92 | $43.44 | $43.88 | $36.06 | 55,558 |
2016-12-02 | $43.61 | $44.03 | $43.61 | $43.81 | $36.01 | 32,154 |
2016-12-01 | $43.59 | $43.59 | $43.31 | $43.48 | $35.74 | 44,685 |
2016-11-30 | $44.66 | $44.66 | $43.87 | $43.93 | $36.11 | 31,718 |
2016-11-29 | $44.66 | $44.98 | $44.66 | $44.82 | $36.84 | 34,570 |
2016-11-28 | $44.14 | $44.71 | $44.14 | $44.66 | $36.71 | 14,697 |
2016-11-25 | $43.69 | $44.09 | $43.69 | $44.02 | $36.18 | 12,544 |
2016-11-23 | $43.52 | $43.65 | $43.38 | $43.58 | $35.82 | 19,053 |
2016-11-22 | $43.80 | $43.98 | $43.78 | $43.94 | $36.11 | 21,647 |
2016-11-21 | $43.35 | $43.70 | $43.35 | $43.70 | $35.92 | 28,251 |
2016-11-18 | $43.49 | $43.49 | $43.18 | $43.24 | $35.54 | 19,745 |
2016-11-17 | $43.56 | $43.79 | $43.56 | $43.62 | $35.85 | 22,145 |
2016-11-16 | $43.70 | $43.77 | $43.35 | $43.47 | $35.73 | 8,795 |
2016-11-15 | $43.40 | $43.89 | $43.40 | $43.83 | $36.02 | 21,685 |
2016-11-14 | $43.27 | $43.32 | $42.85 | $43.32 | $35.60 | 33,826 |
2016-11-11 | $43.86 | $44.05 | $43.62 | $43.71 | $35.92 | 14,897 |
2016-11-10 | $44.78 | $44.78 | $43.53 | $43.93 | $36.11 | 32,432 |
2016-11-09 | $46.05 | $46.05 | $45.21 | $45.22 | $37.17 | 16,419 |
2016-11-08 | $46.35 | $46.78 | $46.35 | $46.59 | $38.29 | 38,197 |
2016-11-07 | $46.14 | $46.45 | $45.73 | $46.45 | $38.18 | 13,809 |
2016-11-04 | $46.09 | $46.37 | $45.79 | $45.83 | $37.67 | 23,481 |
2016-11-03 | $45.96 | $46.13 | $45.86 | $46.04 | $37.84 | 25,992 |
2016-11-02 | $46.19 | $46.19 | $45.81 | $45.93 | $37.75 | 11,721 |
2016-11-01 | $47.04 | $47.04 | $46.38 | $46.42 | $38.15 | 51,300 |
2016-10-31 | $46.50 | $47.18 | $46.50 | $46.98 | $38.61 | 59,984 |
2016-10-28 | $46.31 | $46.49 | $46.22 | $46.42 | $38.15 | 16,886 |
2016-10-27 | $46.38 | $46.38 | $46.07 | $46.23 | $38.00 | 15,408 |
2016-10-26 | $46.33 | $46.56 | $46.31 | $46.41 | $38.14 | 14,035 |
2016-10-25 | $46.13 | $46.39 | $46.12 | $46.39 | $38.13 | 16,994 |
2016-10-24 | $46.12 | $46.27 | $46.12 | $46.23 | $38.00 | 7,798 |
2016-10-21 | $46.20 | $46.27 | $46.09 | $46.16 | $37.94 | 3,644 |
2016-10-20 | $46.40 | $46.71 | $46.40 | $46.43 | $38.16 | 6,957 |
2016-10-19 | $46.49 | $46.49 | $46.29 | $46.45 | $38.18 | 9,998 |
2016-10-18 | $46.38 | $46.50 | $46.10 | $46.47 | $38.19 | 15,555 |
2016-10-17 | $45.82 | $46.03 | $45.82 | $45.91 | $37.73 | 24,836 |
2016-10-14 | $45.96 | $46.16 | $45.80 | $45.89 | $37.72 | 13,643 |
2016-10-13 | $45.24 | $45.99 | $45.24 | $45.78 | $37.63 | 13,699 |
2016-10-12 | $45.09 | $45.47 | $45.09 | $45.44 | $37.35 | 13,983 |
2016-10-11 | $45.58 | $45.58 | $45.05 | $45.13 | $37.09 | 26,123 |
2016-10-10 | $45.43 | $45.66 | $45.43 | $45.62 | $37.49 | 3,927 |
2016-10-07 | $45.51 | $45.76 | $45.27 | $45.42 | $37.33 | 25,717 |
2016-10-06 | $45.64 | $45.80 | $45.50 | $45.65 | $37.52 | 10,775 |
2016-10-05 | $46.15 | $46.19 | $45.85 | $45.94 | $37.76 | 12,399 |
2016-10-04 | $46.84 | $46.84 | $45.93 | $46.16 | $37.94 | 11,286 |
2016-10-03 | $47.31 | $47.31 | $46.80 | $46.98 | $38.61 | 7,027 |
2016-09-30 | $47.48 | $47.59 | $47.40 | $47.52 | $39.06 | 12,902 |
2016-09-29 | $48.20 | $48.21 | $47.55 | $47.61 | $39.13 | 12,730 |
2016-09-28 | $48.15 | $48.24 | $47.77 | $48.17 | $39.59 | 9,335 |
2016-09-27 | $48.37 | $48.44 | $48.08 | $48.15 | $39.57 | 44,544 |
2016-09-26 | $48.34 | $48.45 | $48.26 | $48.32 | $39.72 | 6,356 |
2016-09-23 | $48.49 | $48.57 | $48.47 | $48.48 | $39.84 | 15,345 |
2016-09-22 | $48.77 | $48.87 | $48.55 | $48.67 | $40.00 | 19,905 |
2016-09-21 | $47.58 | $48.27 | $47.45 | $48.22 | $39.63 | 3,826 |
2016-09-20 | $47.75 | $47.82 | $47.53 | $47.53 | $39.06 | 4,537 |
2016-09-19 | $47.45 | $47.53 | $47.39 | $47.53 | $39.06 | 5,677 |
2016-09-16 | $46.81 | $47.08 | $46.70 | $47.08 | $38.69 | 6,090 |
2016-09-15 | $46.76 | $47.14 | $46.76 | $47.03 | $38.65 | 12,305 |
2016-09-14 | $46.75 | $46.94 | $46.69 | $46.76 | $38.43 | 5,111 |
2016-09-13 | $47.07 | $47.07 | $46.56 | $46.69 | $38.37 | 9,316 |
2016-09-12 | $46.74 | $47.60 | $46.74 | $47.60 | $39.12 | 25,453 |
2016-09-09 | $48.05 | $48.05 | $46.94 | $46.99 | $38.62 | 13,627 |
2016-09-08 | $48.22 | $48.53 | $48.22 | $48.52 | $39.88 | 50,706 |
2016-09-07 | $48.43 | $48.47 | $48.23 | $48.47 | $39.83 | 9,304 |
2016-09-06 | $48.00 | $48.36 | $47.98 | $48.32 | $39.71 | 61,323 |
2016-09-02 | $47.56 | $47.84 | $47.47 | $47.78 | $39.27 | 83,796 |
2016-09-01 | $47.13 | $47.26 | $46.94 | $47.02 | $38.65 | 20,531 |
2016-08-31 | $46.98 | $47.16 | $46.90 | $47.07 | $38.69 | 16,172 |
2016-08-30 | $47.34 | $47.49 | $46.92 | $47.02 | $38.65 | 12,379 |
2016-08-29 | $47.33 | $47.38 | $47.16 | $47.35 | $38.92 | 36,252 |
2016-08-26 | $48.25 | $48.25 | $47.07 | $47.07 | $38.69 | 7,218 |
2016-08-25 | $47.77 | $47.97 | $47.77 | $47.79 | $39.28 | 12,603 |
2016-08-24 | $47.81 | $47.88 | $47.68 | $47.72 | $39.22 | 6,768 |
2016-08-23 | $48.17 | $48.24 | $47.85 | $47.85 | $39.33 | 9,205 |
2016-08-22 | $47.72 | $48.04 | $47.72 | $48.01 | $39.46 | 14,945 |
2016-08-19 | $48.01 | $48.01 | $47.69 | $47.83 | $39.31 | 7,339 |
2016-08-18 | $48.00 | $48.34 | $48.00 | $48.34 | $39.73 | 12,679 |
2016-08-17 | $47.54 | $48.00 | $47.23 | $48.00 | $39.45 | 9,588 |
2016-08-16 | $48.08 | $48.08 | $47.65 | $47.65 | $39.16 | 7,764 |
2016-08-15 | $48.57 | $48.57 | $48.12 | $48.14 | $39.57 | 12,472 |
2016-08-12 | $48.65 | $48.81 | $48.50 | $48.57 | $39.92 | 9,445 |
2016-08-11 | $48.44 | $48.51 | $48.33 | $48.48 | $39.85 | 29,656 |
2016-08-10 | $48.34 | $48.37 | $48.21 | $48.24 | $39.65 | 7,629 |
2016-08-09 | $48.34 | $48.50 | $48.27 | $48.36 | $39.75 | 14,132 |
2016-08-08 | $48.34 | $48.57 | $48.32 | $48.37 | $39.75 | 9,856 |
2016-08-05 | $48.66 | $48.66 | $48.28 | $48.34 | $39.73 | 42,547 |
2016-08-04 | $48.88 | $48.97 | $48.73 | $48.80 | $40.11 | 5,221 |
2016-08-03 | $48.91 | $48.95 | $48.69 | $48.85 | $40.15 | 31,928 |
2016-08-02 | $49.25 | $49.29 | $49.01 | $49.14 | $40.39 | 20,974 |
2016-08-01 | $49.49 | $49.52 | $49.33 | $49.34 | $40.55 | 118,770 |
2016-07-29 | $49.20 | $49.60 | $49.20 | $49.58 | $40.75 | 8,256 |
2016-07-28 | $49.14 | $49.30 | $49.12 | $49.25 | $40.48 | 28,827 |
2016-07-27 | $49.32 | $49.36 | $48.87 | $49.13 | $40.38 | 21,823 |
2016-07-26 | $49.72 | $49.81 | $49.40 | $49.50 | $40.68 | 7,418 |
2016-07-25 | $49.68 | $49.68 | $49.45 | $49.66 | $40.81 | 17,464 |
2016-07-22 | $49.31 | $49.71 | $49.31 | $49.64 | $40.80 | 9,331 |
2016-07-21 | $49.05 | $49.28 | $49.00 | $49.25 | $40.48 | 68,672 |
2016-07-20 | $49.28 | $49.32 | $49.07 | $49.11 | $40.36 | 19,016 |
2016-07-19 | $49.10 | $49.35 | $48.97 | $49.09 | $40.35 | 45,291 |
2016-07-18 | $49.25 | $49.45 | $49.25 | $49.26 | $40.49 | 38,229 |
2016-07-15 | $49.17 | $49.26 | $49.03 | $49.16 | $40.40 | 38,360 |
2016-07-14 | $49.20 | $49.26 | $49.04 | $49.11 | $40.36 | 21,118 |
2016-07-13 | $49.12 | $49.36 | $49.12 | $49.36 | $40.57 | 17,273 |
2016-07-12 | $49.28 | $49.28 | $48.87 | $48.87 | $40.17 | 28,540 |
2016-07-11 | $49.28 | $49.42 | $49.03 | $49.41 | $40.61 | 29,401 |
2016-07-08 | $48.80 | $49.15 | $48.53 | $49.13 | $40.38 | 25,199 |
2016-07-07 | $49.36 | $49.36 | $48.56 | $48.73 | $40.05 | 7,597 |
2016-07-06 | $49.00 | $49.35 | $48.89 | $49.32 | $40.54 | 47,259 |
2016-07-05 | $49.17 | $49.56 | $48.00 | $49.32 | $40.54 | 37,123 |
2016-07-01 | $49.41 | $49.67 | $49.13 | $49.37 | $40.58 | 122,591 |
2016-06-30 | $48.51 | $49.34 | $48.51 | $49.34 | $40.55 | 19,815 |
2016-06-29 | $48.20 | $48.28 | $48.05 | $48.24 | $39.65 | 21,552 |
2016-06-28 | $47.56 | $47.59 | $47.12 | $47.58 | $39.11 | 41,222 |
2016-06-27 | $46.54 | $46.92 | $46.38 | $46.85 | $38.51 | 16,277 |
2016-06-24 | $46.01 | $47.28 | $46.01 | $46.61 | $38.31 | 17,932 |
2016-06-23 | $48.31 | $48.36 | $48.03 | $48.36 | $39.75 | 27,427 |
2016-06-22 | $48.16 | $48.16 | $47.96 | $47.96 | $39.42 | 14,925 |
2016-06-21 | $48.11 | $48.34 | $47.93 | $48.20 | $39.61 | 8,699 |
2016-06-20 | $49.46 | $49.46 | $48.99 | $49.12 | $39.48 | 15,698 |
2016-06-17 | $48.42 | $48.73 | $48.28 | $48.73 | $39.17 | 22,428 |
2016-06-16 | $47.78 | $48.37 | $47.76 | $48.31 | $38.83 | 3,350,675 |
2016-06-15 | $48.40 | $48.40 | $47.98 | $48.06 | $38.63 | 23,629 |
2016-06-14 | $48.11 | $48.13 | $47.93 | $48.13 | $38.69 | 33,602 |
2016-06-13 | $48.58 | $48.58 | $48.26 | $48.31 | $38.83 | 25,423 |
2016-06-10 | $48.84 | $49.00 | $48.52 | $48.65 | $39.10 | 14,793 |
2016-06-09 | $49.00 | $49.31 | $48.98 | $49.30 | $39.63 | 31,726 |
2016-06-08 | $48.91 | $49.21 | $48.91 | $49.17 | $39.52 | 38,054 |
2016-06-07 | $48.70 | $48.97 | $48.65 | $48.66 | $39.11 | 22,255 |
2016-06-06 | $48.52 | $48.72 | $48.36 | $48.50 | $38.98 | 33,151 |
2016-06-03 | $47.93 | $48.50 | $47.93 | $48.38 | $38.89 | 75,184 |
2016-06-02 | $47.59 | $47.74 | $47.45 | $47.67 | $38.32 | 24,853 |
2016-06-01 | $47.62 | $47.76 | $47.58 | $47.72 | $38.36 | 24,975 |
2016-05-31 | $47.92 | $48.09 | $47.55 | $47.78 | $38.40 | 419,304 |
2016-05-27 | $47.74 | $47.84 | $47.58 | $47.75 | $38.38 | 25,516 |
2016-05-26 | $47.37 | $47.70 | $47.37 | $47.69 | $38.33 | 45,147 |
2016-05-25 | $47.41 | $47.44 | $47.20 | $47.35 | $38.06 | 34,510 |
2016-05-24 | $46.89 | $47.28 | $46.89 | $47.23 | $37.96 | 31,990 |
2016-05-23 | $47.04 | $47.04 | $46.70 | $46.73 | $37.56 | 25,053 |
2016-05-20 | $47.04 | $47.09 | $46.92 | $47.01 | $37.79 | 46,938 |
2016-05-19 | $46.50 | $46.92 | $46.47 | $46.90 | $37.70 | 36,421 |
2016-05-18 | $47.39 | $47.52 | $46.67 | $46.83 | $37.64 | 30,343 |
2016-05-17 | $47.75 | $47.81 | $47.23 | $47.42 | $38.11 | 25,264 |
2016-05-16 | $47.93 | $48.07 | $47.73 | $47.99 | $38.57 | 26,490 |
2016-05-13 | $47.92 | $48.03 | $47.76 | $47.83 | $38.44 | 17,948 |
2016-05-12 | $48.09 | $48.23 | $48.09 | $48.09 | $38.65 | 38,276 |
2016-05-11 | $47.75 | $48.01 | $47.69 | $47.99 | $38.57 | 3,514,815 |
2016-05-10 | $47.93 | $48.09 | $47.85 | $48.08 | $38.65 | 34,125 |
2016-05-09 | $47.57 | $47.83 | $47.57 | $47.74 | $38.37 | 57,378 |
2016-05-06 | $47.62 | $47.72 | $47.36 | $47.66 | $38.31 | 19,682 |
2016-05-05 | $48.00 | $48.07 | $47.64 | $47.78 | $38.40 | 6,279 |
2016-05-04 | $47.66 | $48.21 | $47.66 | $48.06 | $38.63 | 18,316 |
2016-05-03 | $47.90 | $48.00 | $47.80 | $47.88 | $38.48 | 63,686 |
2016-05-02 | $47.98 | $48.34 | $47.76 | $48.12 | $38.68 | 266,672 |
2016-04-29 | $47.67 | $47.85 | $47.47 | $47.85 | $38.46 | 18,939 |
2016-04-28 | $47.47 | $47.70 | $47.34 | $47.60 | $38.26 | 62,785 |
2016-04-27 | $47.27 | $47.83 | $47.27 | $47.62 | $38.28 | 16,779 |
2016-04-26 | $47.08 | $47.30 | $47.05 | $47.05 | $37.82 | 3,064 |
2016-04-25 | $46.73 | $46.97 | $46.71 | $46.97 | $37.75 | 319,071 |
2016-04-22 | $46.64 | $46.90 | $46.64 | $46.86 | $37.66 | 11,591 |
2016-04-21 | $47.04 | $47.10 | $46.65 | $46.72 | $37.55 | 12,997 |
2016-04-20 | $48.20 | $48.20 | $47.51 | $47.51 | $38.19 | 13,245 |
2016-04-19 | $48.22 | $48.37 | $48.12 | $48.25 | $38.78 | 58,367 |
2016-04-18 | $47.66 | $48.07 | $47.62 | $48.07 | $38.64 | 27,274 |
2016-04-15 | $47.64 | $47.90 | $47.64 | $47.79 | $38.41 | 5,866 |
2016-04-14 | $47.56 | $47.75 | $47.51 | $47.56 | $38.23 | 12,943 |
2016-04-13 | $47.87 | $47.87 | $47.42 | $47.60 | $38.26 | 60,071 |
2016-04-12 | $47.45 | $47.79 | $47.39 | $47.79 | $38.41 | 24,050 |
2016-04-11 | $47.59 | $47.90 | $47.36 | $47.36 | $38.07 | 16,697 |
2016-04-08 | $47.34 | $47.62 | $47.32 | $47.38 | $38.08 | 34,677 |
2016-04-07 | $46.99 | $47.25 | $46.84 | $46.92 | $37.71 | 33,741 |
2016-04-06 | $46.99 | $47.18 | $46.82 | $47.16 | $37.91 | 21,301 |
2016-04-05 | $47.42 | $47.42 | $46.98 | $46.98 | $37.76 | 37,741 |
2016-04-04 | $48.08 | $48.08 | $47.78 | $47.94 | $38.53 | 48,114 |
2016-04-01 | $47.70 | $48.15 | $47.59 | $48.08 | $38.65 | 320,532 |
2016-03-31 | $48.03 | $48.22 | $48.03 | $48.06 | $38.63 | 13,756 |
2016-03-30 | $48.22 | $48.28 | $48.10 | $48.10 | $38.66 | 12,873 |
2016-03-29 | $47.41 | $48.00 | $47.32 | $47.93 | $38.52 | 42,134 |
2016-03-28 | $47.32 | $47.88 | $47.18 | $47.45 | $38.14 | 15,806 |
2016-03-24 | $47.04 | $47.28 | $47.02 | $47.19 | $37.93 | 9,085 |
2016-03-23 | $47.09 | $47.30 | $47.00 | $47.10 | $37.86 | 6,723 |
2016-03-22 | $47.11 | $47.29 | $47.06 | $47.18 | $37.92 | 16,979 |
2016-03-21 | $47.34 | $47.40 | $47.14 | $47.28 | $38.00 | 8,190 |
2016-03-18 | $47.43 | $47.77 | $47.35 | $47.46 | $38.15 | 28,040 |
2016-03-17 | $47.08 | $47.65 | $47.08 | $47.54 | $38.21 | 9,361 |
2016-03-16 | $46.29 | $47.00 | $46.11 | $46.93 | $37.72 | 34,008 |
2016-03-15 | $46.43 | $46.65 | $46.43 | $46.61 | $37.46 | 51,945 |
2016-03-14 | $46.61 | $46.74 | $46.46 | $46.73 | $37.56 | 41,715 |
2016-03-11 | $46.60 | $46.83 | $46.57 | $46.74 | $37.57 | 10,731 |
2016-03-10 | $46.29 | $46.52 | $45.89 | $46.33 | $37.24 | 11,792 |
2016-03-09 | $46.10 | $46.34 | $46.06 | $46.24 | $37.17 | 6,320 |
2016-03-08 | $45.74 | $46.00 | $45.73 | $45.96 | $36.94 | 9,327 |
2016-03-07 | $45.49 | $45.90 | $45.49 | $45.87 | $36.87 | 53,407 |
2016-03-04 | $45.41 | $45.97 | $45.33 | $45.89 | $36.89 | 37,849 |
2016-03-03 | $45.15 | $45.53 | $44.89 | $45.53 | $36.60 | 30,908 |
2016-03-02 | $44.58 | $45.13 | $44.46 | $45.13 | $36.27 | 33,534 |
2016-03-01 | $45.01 | $45.14 | $44.81 | $45.00 | $36.17 | 81,651 |
2016-02-29 | $44.77 | $45.09 | $44.71 | $44.72 | $35.94 | 86,784 |
2016-02-26 | $45.74 | $45.74 | $44.83 | $44.83 | $36.03 | 26,502 |
2016-02-25 | $45.45 | $45.66 | $45.39 | $45.66 | $36.70 | 35,253 |
2016-02-24 | $44.86 | $45.28 | $44.75 | $45.23 | $36.35 | 14,193 |
2016-02-23 | $45.25 | $45.32 | $45.07 | $45.32 | $36.43 | 5,842 |
2016-02-22 | $45.37 | $45.61 | $45.28 | $45.53 | $36.60 | 22,071 |
2016-02-19 | $45.15 | $45.20 | $44.99 | $45.11 | $36.26 | 25,414 |
2016-02-18 | $44.90 | $45.33 | $44.90 | $45.27 | $36.39 | 126,128 |
2016-02-17 | $44.71 | $44.83 | $44.44 | $44.78 | $35.99 | 34,996 |
2016-02-16 | $44.69 | $44.84 | $44.40 | $44.75 | $35.97 | 167,352 |
2016-02-12 | $44.39 | $44.41 | $44.05 | $44.29 | $35.60 | 15,957 |
2016-02-11 | $44.57 | $44.67 | $44.05 | $44.31 | $35.62 | 38,935 |
2016-02-10 | $44.98 | $45.18 | $44.62 | $44.94 | $36.12 | 9,930 |
2016-02-09 | $44.82 | $45.23 | $44.82 | $45.12 | $36.27 | 11,256 |
2016-02-08 | $45.20 | $45.37 | $44.79 | $45.14 | $36.28 | 17,230 |
2016-02-05 | $45.47 | $45.55 | $45.26 | $45.41 | $36.50 | 7,411 |
2016-02-04 | $45.63 | $46.00 | $45.63 | $45.70 | $36.73 | 22,338 |
2016-02-03 | $45.49 | $45.96 | $45.35 | $45.84 | $36.84 | 41,152 |
2016-02-02 | $45.17 | $45.27 | $45.02 | $45.24 | $36.36 | 8,193 |
2016-02-01 | $44.86 | $45.51 | $44.80 | $45.40 | $36.49 | 53,415 |
2016-01-29 | $44.48 | $45.06 | $44.48 | $45.01 | $36.18 | 71,150 |
2016-01-28 | $44.04 | $44.47 | $43.90 | $44.37 | $35.66 | 19,309 |
2016-01-27 | $43.79 | $44.11 | $43.42 | $43.69 | $35.12 | 26,012 |
2016-01-26 | $43.35 | $43.73 | $43.35 | $43.59 | $35.04 | 30,682 |
2016-01-25 | $43.43 | $43.43 | $43.00 | $43.06 | $34.61 | 116,793 |
2016-01-22 | $42.71 | $43.54 | $42.71 | $43.54 | $35.00 | 47,583 |
2016-01-21 | $42.52 | $42.74 | $42.13 | $42.57 | $34.22 | 77,237 |
2016-01-20 | $42.98 | $42.98 | $41.92 | $42.57 | $34.22 | 70,000 |
2016-01-19 | $43.29 | $43.47 | $43.19 | $43.41 | $34.89 | 170,754 |
2016-01-15 | $42.94 | $43.19 | $42.59 | $42.92 | $34.50 | 93,633 |
2016-01-14 | $43.32 | $43.97 | $43.22 | $43.70 | $35.12 | 13,362 |
2016-01-13 | $43.61 | $43.74 | $43.05 | $43.08 | $34.63 | 15,974 |
2016-01-12 | $43.47 | $43.47 | $43.11 | $43.35 | $34.84 | 21,183 |
2016-01-11 | $43.54 | $43.62 | $43.31 | $43.50 | $34.96 | 19,002 |
2016-01-08 | $43.59 | $43.59 | $43.12 | $43.17 | $34.70 | 11,516 |
2016-01-07 | $43.32 | $43.72 | $43.25 | $43.34 | $34.84 | 14,248 |
2016-01-06 | $43.47 | $43.77 | $43.34 | $43.73 | $35.15 | 17,258 |
2016-01-05 | $43.39 | $43.98 | $43.23 | $43.94 | $35.32 | 78,904 |
2016-01-04 | $43.54 | $44.06 | $43.18 | $43.64 | $35.08 | 186,441 |
2015-12-31 | $43.98 | $44.25 | $43.91 | $44.02 | $35.38 | 5,972 |
2015-12-30 | $44.64 | $44.71 | $44.49 | $44.57 | $35.82 | 48,016 |
2015-12-29 | $44.67 | $44.72 | $44.57 | $44.60 | $35.85 | 66,699 |
2015-12-28 | $44.29 | $44.40 | $44.12 | $44.40 | $35.69 | 12,620 |
2015-12-24 | $44.40 | $45.30 | $42.60 | $44.36 | $35.66 | 27,222 |
2015-12-23 | $44.09 | $44.45 | $43.99 | $44.40 | $35.69 | 25,237 |
2015-12-22 | $43.38 | $43.75 | $43.18 | $43.62 | $35.06 | 30,485 |
2015-12-21 | $43.57 | $44.00 | $43.21 | $43.35 | $34.84 | 6,972 |
2015-12-18 | $43.95 | $44.17 | $43.92 | $43.97 | $34.81 | 13,731 |
2015-12-17 | $44.66 | $44.76 | $44.37 | $44.44 | $35.18 | 16,408 |
2015-12-16 | $43.85 | $44.62 | $43.85 | $44.58 | $35.29 | 26,224 |
2015-12-15 | $43.59 | $43.95 | $43.59 | $43.69 | $34.59 | 28,144 |
2015-12-14 | $43.34 | $43.51 | $43.11 | $43.42 | $34.37 | 7,719 |
2015-12-11 | $43.51 | $43.64 | $43.31 | $43.34 | $34.31 | 19,732 |
2015-12-10 | $44.18 | $44.18 | $43.69 | $43.69 | $34.59 | 10,348 |
2015-12-09 | $43.97 | $44.44 | $43.89 | $44.04 | $34.86 | 6,157 |
2015-12-08 | $43.76 | $43.93 | $43.67 | $43.89 | $34.75 | 14,624 |
2015-12-07 | $44.15 | $44.28 | $43.96 | $44.28 | $35.05 | 8,058 |
2015-12-04 | $44.20 | $44.39 | $43.97 | $44.38 | $35.13 | 21,917 |
2015-12-03 | $44.27 | $44.27 | $43.69 | $43.89 | $34.75 | 13,031 |
2015-12-02 | $44.59 | $44.59 | $43.95 | $43.98 | $34.82 | 11,175 |
2015-12-01 | $44.71 | $44.82 | $44.50 | $44.82 | $35.48 | 12,351 |
2015-11-30 | $44.28 | $44.50 | $44.26 | $44.30 | $35.07 | 62,546 |
2015-11-27 | $44.37 | $44.57 | $44.37 | $44.42 | $35.16 | 6,077 |
2015-11-25 | $44.38 | $44.39 | $44.29 | $44.38 | $35.13 | 7,746 |
2015-11-24 | $44.32 | $44.47 | $44.16 | $44.39 | $35.14 | 10,591 |
2015-11-23 | $44.83 | $44.92 | $44.48 | $44.55 | $35.27 | 8,870 |
2015-11-20 | $45.23 | $45.27 | $44.87 | $44.96 | $35.59 | 6,847 |
2015-11-19 | $44.73 | $44.99 | $44.72 | $44.89 | $35.54 | 15,298 |
2015-11-18 | $44.25 | $44.61 | $44.03 | $44.61 | $35.32 | 17,013 |
2015-11-17 | $44.67 | $44.81 | $44.15 | $44.25 | $35.03 | 32,844 |
2015-11-16 | $44.20 | $44.60 | $44.11 | $44.55 | $35.27 | 97,287 |
2015-11-13 | $44.22 | $44.29 | $43.93 | $43.98 | $34.82 | 12,303 |
2015-11-12 | $44.46 | $44.56 | $44.24 | $44.24 | $35.02 | 27,231 |
2015-11-11 | $44.63 | $44.70 | $44.47 | $44.64 | $35.34 | 11,202 |
2015-11-10 | $44.21 | $44.50 | $44.21 | $44.47 | $35.20 | 30,542 |
2015-11-09 | $44.06 | $44.32 | $44.06 | $44.32 | $35.09 | 177,950 |
2015-11-06 | $45.22 | $45.22 | $44.37 | $44.42 | $35.16 | 20,325 |
2015-11-05 | $45.95 | $45.95 | $45.62 | $45.67 | $36.15 | 14,530 |
2015-11-04 | $46.02 | $46.09 | $45.80 | $45.90 | $36.34 | 39,677 |
2015-11-03 | $45.66 | $46.04 | $45.64 | $46.01 | $36.42 | 49,606 |
2015-11-02 | $45.83 | $45.96 | $45.65 | $45.92 | $36.35 | 147,508 |
2015-10-30 | $45.68 | $45.88 | $45.68 | $45.69 | $36.17 | 66,937 |
2015-10-29 | $45.75 | $45.75 | $45.24 | $45.50 | $36.02 | 11,172 |
2015-10-28 | $46.20 | $46.29 | $45.55 | $45.91 | $36.34 | 21,015 |
2015-10-27 | $46.31 | $46.31 | $46.00 | $46.16 | $36.54 | 21,949 |
2015-10-26 | $46.46 | $46.62 | $46.29 | $46.47 | $36.79 | 102,961 |
2015-10-23 | $47.02 | $47.02 | $46.57 | $46.64 | $36.92 | 54,307 |
2015-10-22 | $46.72 | $47.11 | $46.72 | $46.99 | $37.20 | 24,105 |
2015-10-21 | $46.65 | $46.84 | $46.48 | $46.56 | $36.86 | 88,687 |
2015-10-20 | $46.35 | $46.71 | $46.35 | $46.62 | $36.91 | 11,078 |
2015-10-19 | $46.42 | $46.46 | $46.24 | $46.46 | $36.78 | 15,320 |
2015-10-16 | $46.46 | $46.66 | $46.40 | $46.58 | $36.87 | 54,998 |
2015-10-15 | $46.02 | $46.44 | $45.96 | $46.44 | $36.76 | 43,363 |
2015-10-14 | $45.85 | $46.03 | $45.82 | $45.87 | $36.31 | 4,065 |
2015-10-13 | $45.62 | $45.84 | $45.56 | $45.59 | $36.09 | 23,512 |
2015-10-12 | $45.69 | $46.00 | $45.69 | $45.87 | $36.31 | 16,815 |
2015-10-09 | $45.94 | $45.94 | $45.56 | $45.66 | $36.15 | 5,393 |
2015-10-08 | $45.11 | $45.81 | $45.11 | $45.75 | $36.22 | 3,776 |
2015-10-07 | $45.45 | $45.53 | $45.17 | $45.25 | $35.82 | 5,814 |
2015-10-06 | $45.27 | $45.27 | $44.96 | $45.09 | $35.70 | 26,453 |
2015-10-05 | $44.97 | $45.22 | $44.97 | $45.22 | $35.80 | 1,426 |
2015-10-02 | $44.07 | $44.73 | $44.07 | $44.69 | $35.38 | 6,522 |
2015-10-01 | $44.50 | $44.65 | $43.63 | $43.90 | $34.75 | 50,039 |
2015-09-30 | $43.96 | $44.28 | $43.81 | $44.28 | $35.05 | 5,964 |
2015-09-29 | $43.46 | $43.57 | $43.37 | $43.45 | $34.40 | 7,167 |
2015-09-28 | $43.45 | $43.87 | $43.31 | $43.31 | $34.29 | 14,790 |
2015-09-25 | $43.68 | $44.02 | $43.62 | $43.67 | $34.57 | 6,574 |
2015-09-24 | $42.84 | $43.38 | $42.84 | $43.36 | $34.33 | 7,700 |
2015-09-23 | $43.09 | $43.21 | $42.96 | $43.05 | $34.08 | 14,860 |
2015-09-22 | $43.28 | $43.44 | $42.89 | $43.06 | $34.09 | 23,008 |
2015-09-21 | $43.99 | $43.99 | $43.72 | $43.78 | $34.66 | 9,031 |
2015-09-18 | $43.85 | $43.91 | $43.63 | $43.63 | $34.54 | 3,269 |
2015-09-17 | $43.71 | $44.65 | $43.71 | $44.27 | $35.05 | 4,498 |
2015-09-16 | $43.74 | $43.90 | $43.69 | $43.88 | $34.74 | 4,216 |
2015-09-15 | $43.13 | $43.49 | $43.13 | $43.41 | $34.37 | 26,834 |
2015-09-14 | $43.34 | $43.35 | $43.18 | $43.24 | $34.23 | 5,311 |
2015-09-11 | $43.02 | $43.32 | $43.02 | $43.25 | $34.24 | 5,750 |
2015-09-10 | $43.30 | $43.56 | $43.19 | $43.19 | $34.19 | 4,510 |
2015-09-09 | $43.90 | $43.90 | $43.08 | $43.08 | $34.10 | 45,280 |
2015-09-08 | $43.23 | $43.60 | $43.22 | $43.55 | $34.48 | 68,098 |
2015-09-04 | $42.71 | $42.84 | $42.35 | $42.65 | $33.76 | 27,320 |
2015-09-03 | $43.10 | $43.41 | $43.06 | $43.18 | $34.18 | 24,662 |
iShares Global Utilities ETF (JXI) News Headlines
Recent iShares Global Utilities ETF (JXI) News
Similar Companies to iShares Global Utilities ETF (JXI) 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 | -- | -- | -- |