SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) Exchange: NYSE ARCA
Data as of May 2, 2025
$82.15 ($0.18) 0.22%
SPDR MSCI EAFE StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI EAFE StrategicFactors SM ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $81.88 |
Previous Close | $82.15 |
High | $82.38 |
Low | $81.78 |
Adjusted Open | $81.88 |
Previous Adjusted Close | $82.15 |
Adjusted High | $82.38 |
Adjusted Low | $81.78 |
About SPDR MSCI EAFE StrategicFactors SM ETF (QEFA)
In seeking to track the performance of the MSCI EAFE Factor Mix A- Series Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index captures large- and mid-cap representation across 21 developed market Europe, Australasia, and Far East (“EAFE”) countries and aims to represent the performance of value, low volatility, and quality factor strategies. The Index is an equal weighted combination of the following three MSCI Factor Indices in a single composite index: the MSCI EAFE Value Weighted Index, the MSCI EAFE Minimum Volatility Index, and the MSCI EAFE Quality Index (each, a “Component Index”). The MSCI EAFE Value Weighted Index includes large- and mid-cap stocks across developed markets countries, excluding the U.S. and Canada, weighted to emphasize stocks with lower valuations. The MSCI EAFE Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across developed markets countries, excluding the U.S. and Canada, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI EAFE Quality Index includes large- and mid-cap stocks across developed markets countries, excluding the U.S. and Canada, weighted to emphasize companies with historically high return on equity, stable year-over-year earnings per share growth, and low financial leverage. Each Component Index is attributed equal weight (1/3) at each rebalancing. All constituents of each Component Index are included in the Index. The weight of each security in the Index is determined based on 1) the security's weight in each underlying Component Index; and 2) the weight of each underlying Component Index in the Index. The Index is rebalanced semi-annually, usually as of the close of the last business day of May and November, coinciding with the semi-annual index reviews of each Component Index. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe, Japan and the United Kingdom, although this may change from time to time. As of November 30, 2019, the Index comprised 920 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI EAFE StrategicFactors SM ETF (QEFA)
Historical Stock Data for SPDR MSCI EAFE StrategicFactors SM ETF (QEFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $81.88 | $82.38 | $81.78 | $82.15 | $82.15 | 17,731 |
2025-04-28 | $81.31 | $82.06 | $81.30 | $81.97 | $81.97 | 31,063 |
2025-04-25 | $80.87 | $81.43 | $80.77 | $81.33 | $81.33 | 43,439 |
2025-04-24 | $80.62 | $81.47 | $80.54 | $81.13 | $81.13 | 29,732 |
2025-04-23 | $80.74 | $81.34 | $80.15 | $80.48 | $80.48 | 36,931 |
2025-04-22 | $79.89 | $80.75 | $79.82 | $80.60 | $80.60 | 82,148 |
2025-04-21 | $79.59 | $79.59 | $78.50 | $78.90 | $78.90 | 21,782 |
2025-04-17 | $78.88 | $79.61 | $78.53 | $79.33 | $79.33 | 28,707 |
2025-04-16 | $78.61 | $79.24 | $77.95 | $78.51 | $78.51 | 33,745 |
2025-04-15 | $78.53 | $78.97 | $78.36 | $78.53 | $78.53 | 59,160 |
2025-04-14 | $77.48 | $78.32 | $77.39 | $78.07 | $78.07 | 27,031 |
2025-04-11 | $75.59 | $77.61 | $75.59 | $77.12 | $77.12 | 57,401 |
2025-04-10 | $75.03 | $75.62 | $74.00 | $75.44 | $75.44 | 61,656 |
2025-04-09 | $71.90 | $76.52 | $71.44 | $76.27 | $76.27 | 62,177 |
2025-04-08 | $74.16 | $74.20 | $70.97 | $71.47 | $71.47 | 149,662 |
2025-04-07 | $71.46 | $74.53 | $71.18 | $72.20 | $72.20 | 74,409 |
2025-04-04 | $75.91 | $75.91 | $73.51 | $73.82 | $73.82 | 220,382 |
2025-04-03 | $78.98 | $78.99 | $78.05 | $78.13 | $78.13 | 43,962 |
2025-04-02 | $78.50 | $79.12 | $78.50 | $79.02 | $79.02 | 68,823 |
2025-04-01 | $79.05 | $79.16 | $78.63 | $78.93 | $78.93 | 95,264 |
2025-03-31 | $78.52 | $79.07 | $78.27 | $78.96 | $78.96 | 26,785 |
2025-03-28 | $79.66 | $79.72 | $79.38 | $79.58 | $79.58 | 273,710 |
2025-03-27 | $79.73 | $80.09 | $79.73 | $79.90 | $79.90 | 21,220 |
2025-03-26 | $80.07 | $80.34 | $79.58 | $79.69 | $79.69 | 43,427 |
2025-03-25 | $80.73 | $80.81 | $80.42 | $80.63 | $80.63 | 42,577 |
2025-03-24 | $80.17 | $80.52 | $79.88 | $80.17 | $80.17 | 27,521 |
2025-03-21 | $80.26 | $80.50 | $80.21 | $80.44 | $80.44 | 36,585 |
2025-03-20 | $80.44 | $80.99 | $80.44 | $80.87 | $80.87 | 89,846 |
2025-03-19 | $81.11 | $81.71 | $81.01 | $81.43 | $81.43 | 42,805 |
2025-03-18 | $81.21 | $81.46 | $80.98 | $81.28 | $81.28 | 22,065 |
2025-03-17 | $80.71 | $81.49 | $80.71 | $81.35 | $81.35 | 39,350 |
2025-03-14 | $79.89 | $80.56 | $79.89 | $80.56 | $80.56 | 28,766 |
2025-03-13 | $79.42 | $79.68 | $79.28 | $79.35 | $79.35 | 32,398 |
2025-03-12 | $79.73 | $80.00 | $79.37 | $79.83 | $79.83 | 23,924 |
2025-03-11 | $79.88 | $80.01 | $78.95 | $79.44 | $79.44 | 34,223 |
2025-03-10 | $80.22 | $80.44 | $79.40 | $79.74 | $79.74 | 46,702 |
2025-03-07 | $80.45 | $81.37 | $80.40 | $81.37 | $81.37 | 41,056 |
2025-03-06 | $80.28 | $81.01 | $80.02 | $80.12 | $80.12 | 89,251 |
2025-03-05 | $80.19 | $81.10 | $80.19 | $81.08 | $81.08 | 484,747 |
2025-03-04 | $78.79 | $80.20 | $78.35 | $79.25 | $79.25 | 107,608 |
2025-03-03 | $79.63 | $79.89 | $78.62 | $79.27 | $79.27 | 45,335 |
2025-02-28 | $77.95 | $78.27 | $77.52 | $78.08 | $78.08 | 45,650 |
2025-02-27 | $78.56 | $78.61 | $77.93 | $78.03 | $78.03 | 25,800 |
2025-02-26 | $79.03 | $79.42 | $78.56 | $78.72 | $78.72 | 67,900 |
2025-02-25 | $79.14 | $79.20 | $78.70 | $78.98 | $78.98 | 27,219 |
2025-02-24 | $78.41 | $78.54 | $78.10 | $78.10 | $78.10 | 25,116 |
2025-02-21 | $78.40 | $78.40 | $77.94 | $78.07 | $78.07 | 75,594 |
2025-02-20 | $78.11 | $78.31 | $77.97 | $78.31 | $78.31 | 34,555 |
2025-02-19 | $77.74 | $77.93 | $77.59 | $77.81 | $77.81 | 67,882 |
2025-02-18 | $78.36 | $78.58 | $78.26 | $78.50 | $78.50 | 46,801 |
2025-02-14 | $78.25 | $78.35 | $77.89 | $77.92 | $77.92 | 33,395 |
2025-02-13 | $77.37 | $77.98 | $77.37 | $77.98 | $77.98 | 41,448 |
2025-02-12 | $76.40 | $77.25 | $76.33 | $77.06 | $77.06 | 96,793 |
2025-02-11 | $76.45 | $76.93 | $76.39 | $76.87 | $76.87 | 46,131 |
2025-02-10 | $76.36 | $76.54 | $76.36 | $76.51 | $76.51 | 171,439 |
2025-02-07 | $76.72 | $76.75 | $75.94 | $76.02 | $76.02 | 1,277,449 |
2025-02-06 | $76.60 | $76.81 | $76.51 | $76.61 | $76.61 | 88,574 |
2025-02-05 | $76.14 | $76.55 | $76.08 | $76.42 | $76.42 | 50,982 |
2025-02-04 | $75.27 | $75.82 | $75.27 | $75.62 | $75.62 | 333,658 |
2025-02-03 | $74.57 | $75.36 | $74.51 | $74.90 | $74.90 | 24,396 |
2025-01-31 | $76.27 | $76.66 | $75.59 | $75.73 | $75.73 | 29,124 |
2025-01-30 | $76.46 | $76.70 | $76.22 | $76.41 | $76.41 | 41,747 |
2025-01-29 | $75.60 | $75.80 | $75.26 | $75.44 | $75.44 | 47,929 |
2025-01-28 | $75.65 | $75.83 | $75.16 | $75.55 | $75.55 | 35,235 |
2025-01-27 | $75.35 | $75.76 | $75.35 | $75.76 | $75.76 | 30,140 |
2025-01-24 | $75.29 | $75.64 | $75.29 | $75.42 | $75.42 | 28,102 |
2025-01-23 | $74.61 | $75.28 | $74.61 | $74.96 | $74.96 | 35,677 |
2025-01-22 | $74.88 | $74.96 | $74.44 | $74.44 | $74.44 | 21,708 |
2025-01-21 | $74.35 | $74.84 | $74.29 | $74.81 | $74.81 | 41,031 |
2025-01-17 | $73.63 | $73.85 | $73.43 | $73.49 | $73.49 | 42,256 |
2025-01-16 | $73.11 | $73.43 | $72.99 | $73.22 | $73.22 | 45,012 |
2025-01-15 | $73.05 | $73.15 | $72.65 | $72.89 | $72.89 | 162,063 |
2025-01-14 | $72.06 | $72.29 | $71.82 | $72.29 | $72.29 | 31,140 |
2025-01-13 | $71.45 | $71.97 | $71.45 | $71.93 | $71.93 | 22,442 |
2025-01-10 | $72.56 | $72.62 | $72.00 | $72.17 | $72.17 | 122,642 |
2025-01-08 | $72.85 | $73.23 | $72.58 | $73.10 | $73.10 | 83,697 |
2025-01-07 | $73.78 | $73.79 | $73.11 | $73.19 | $73.19 | 52,565 |
2025-01-06 | $73.20 | $73.72 | $73.18 | $73.24 | $73.24 | 55,776 |
2025-01-03 | $72.60 | $72.90 | $72.39 | $72.66 | $72.66 | 51,600 |
2025-01-02 | $72.70 | $73.06 | $72.14 | $72.40 | $72.40 | 89,390 |
2024-12-31 | $72.84 | $72.98 | $72.44 | $72.51 | $72.51 | 71,590 |
2024-12-30 | $72.86 | $73.00 | $72.43 | $72.60 | $72.60 | 89,705 |
2024-12-27 | $73.03 | $73.21 | $72.82 | $73.06 | $73.06 | 36,210 |
2024-12-26 | $72.96 | $73.33 | $72.96 | $73.20 | $73.20 | 55,385 |
2024-12-24 | $72.85 | $72.90 | $72.49 | $72.89 | $72.89 | 69,898 |
2024-12-23 | $72.39 | $72.73 | $72.06 | $72.70 | $72.70 | 109,058 |
2024-12-20 | $71.68 | $72.81 | $71.42 | $72.32 | $72.32 | 42,324 |
2024-12-19 | $72.87 | $72.87 | $72.30 | $72.44 | $72.44 | 33,843 |
2024-12-18 | $74.03 | $74.43 | $72.56 | $72.65 | $72.65 | 33,113 |
2024-12-17 | $75.00 | $75.52 | $75.00 | $75.37 | $74.41 | 29,777 |
2024-12-16 | $75.29 | $75.65 | $75.29 | $75.31 | $74.35 | 38,621 |
2024-12-13 | $75.93 | $75.93 | $75.51 | $75.60 | $74.64 | 17,607 |
2024-12-12 | $76.08 | $76.43 | $75.71 | $75.80 | $74.84 | 50,022 |
2024-12-11 | $76.55 | $76.72 | $76.26 | $76.55 | $75.58 | 41,404 |
2024-12-10 | $76.66 | $76.66 | $76.19 | $76.38 | $75.41 | 28,378 |
2024-12-09 | $77.30 | $77.52 | $76.84 | $76.97 | $75.99 | 14,317 |
2024-12-06 | $77.22 | $77.23 | $76.72 | $76.93 | $75.95 | 18,007 |
2024-12-05 | $76.99 | $77.22 | $76.82 | $77.17 | $76.19 | 165,948 |
2024-12-04 | $76.42 | $76.82 | $76.39 | $76.53 | $75.56 | 17,578 |
2024-12-03 | $76.64 | $76.97 | $76.48 | $76.78 | $75.80 | 114,781 |
2024-12-02 | $76.12 | $76.43 | $75.73 | $76.26 | $75.29 | 20,394 |
2024-11-29 | $75.36 | $76.14 | $75.26 | $76.14 | $75.17 | 10,502 |
2024-11-27 | $75.04 | $75.31 | $74.93 | $75.22 | $74.26 | 37,379 |
2024-11-26 | $74.96 | $74.96 | $74.48 | $74.80 | $73.85 | 29,087 |
2024-11-25 | $75.19 | $75.40 | $74.82 | $74.99 | $74.03 | 25,676 |
2024-11-22 | $74.36 | $74.97 | $74.36 | $74.78 | $74.78 | 101,724 |
2024-11-21 | $74.35 | $74.59 | $74.15 | $74.49 | $74.49 | 21,114 |
2024-11-20 | $74.28 | $74.48 | $73.92 | $74.28 | $74.28 | 32,537 |
2024-11-19 | $74.16 | $74.82 | $74.12 | $74.77 | $74.77 | 40,622 |
2024-11-18 | $74.35 | $74.94 | $74.20 | $74.72 | $74.72 | 28,088 |
2024-11-15 | $74.48 | $74.51 | $74.11 | $74.35 | $74.35 | 37,617 |
2024-11-14 | $75.02 | $75.34 | $74.43 | $74.76 | $74.76 | 37,858 |
2024-11-13 | $74.75 | $74.75 | $74.10 | $74.53 | $74.53 | 21,627 |
2024-11-12 | $75.55 | $75.55 | $74.54 | $74.95 | $74.95 | 41,855 |
2024-11-11 | $76.43 | $76.56 | $76.24 | $76.33 | $76.33 | 20,908 |
2024-11-08 | $76.46 | $76.69 | $75.93 | $76.24 | $76.24 | 24,641 |
2024-11-07 | $77.02 | $77.34 | $76.88 | $77.21 | $77.21 | 27,707 |
2024-11-06 | $76.19 | $76.34 | $75.77 | $76.15 | $76.15 | 96,969 |
2024-11-05 | $77.02 | $77.60 | $77.02 | $77.36 | $77.36 | 28,649 |
2024-11-04 | $77.09 | $77.38 | $76.58 | $76.61 | $76.61 | 32,346 |
2024-11-01 | $76.92 | $77.09 | $76.51 | $76.69 | $76.69 | 33,636 |
2024-10-31 | $76.29 | $76.40 | $75.77 | $76.40 | $76.40 | 19,759 |
2024-10-30 | $76.84 | $77.24 | $76.75 | $76.88 | $76.88 | 32,514 |
2024-10-29 | $77.50 | $77.68 | $77.23 | $77.35 | $77.35 | 18,370 |
2024-10-28 | $77.44 | $77.99 | $77.38 | $77.80 | $77.80 | 12,739 |
2024-10-25 | $77.54 | $77.62 | $76.95 | $77.07 | $77.07 | 13,835 |
2024-10-24 | $77.48 | $77.73 | $77.09 | $77.36 | $77.36 | 14,739 |
2024-10-23 | $77.02 | $77.29 | $76.74 | $76.96 | $76.96 | 19,976 |
2024-10-22 | $77.62 | $77.88 | $77.42 | $77.80 | $77.80 | 34,433 |
2024-10-21 | $78.69 | $78.69 | $77.98 | $78.17 | $78.17 | 19,660 |
2024-10-18 | $78.91 | $79.11 | $78.79 | $79.08 | $79.08 | 19,236 |
2024-10-17 | $78.82 | $78.87 | $78.47 | $78.63 | $78.63 | 16,611 |
2024-10-16 | $78.57 | $78.80 | $78.41 | $78.59 | $78.59 | 13,902 |
2024-10-15 | $79.22 | $79.26 | $78.28 | $78.45 | $78.45 | 12,416 |
2024-10-14 | $78.92 | $79.65 | $78.92 | $79.58 | $79.58 | 9,843 |
2024-10-11 | $79.39 | $79.40 | $79.07 | $79.24 | $79.24 | 17,981 |
2024-10-10 | $78.87 | $78.99 | $78.57 | $78.93 | $78.93 | 12,998 |
2024-10-09 | $78.65 | $79.32 | $78.65 | $79.16 | $79.16 | 15,847 |
2024-10-08 | $79.02 | $79.12 | $78.74 | $78.99 | $78.99 | 12,458 |
2024-10-07 | $79.22 | $79.41 | $78.73 | $79.04 | $79.04 | 20,663 |
2024-10-04 | $79.06 | $79.49 | $78.92 | $79.41 | $79.41 | 45,508 |
2024-10-03 | $79.06 | $79.18 | $78.85 | $79.12 | $79.12 | 11,247 |
2024-10-02 | $79.72 | $80.01 | $79.55 | $79.79 | $79.79 | 18,343 |
2024-10-01 | $80.45 | $80.45 | $79.59 | $80.02 | $80.02 | 15,353 |
2024-09-30 | $80.86 | $80.86 | $80.15 | $80.48 | $80.48 | 12,665 |
2024-09-27 | $81.08 | $81.42 | $80.69 | $80.85 | $80.85 | 22,596 |
2024-09-26 | $81.02 | $81.49 | $80.87 | $81.31 | $81.31 | 17,765 |
2024-09-25 | $80.36 | $80.36 | $79.74 | $79.87 | $79.87 | 34,095 |
2024-09-24 | $79.92 | $80.32 | $79.83 | $80.09 | $80.09 | 17,079 |
2024-09-23 | $79.59 | $79.85 | $79.47 | $79.79 | $79.79 | 15,613 |
2024-09-20 | $79.75 | $79.75 | $79.13 | $79.47 | $79.47 | 14,756 |
2024-09-19 | $80.12 | $80.35 | $79.63 | $80.21 | $80.21 | 22,130 |
2024-09-18 | $79.25 | $79.80 | $78.82 | $78.99 | $78.99 | 45,491 |
2024-09-17 | $79.61 | $79.61 | $79.06 | $79.28 | $79.28 | 23,607 |
2024-09-16 | $79.35 | $79.80 | $79.28 | $79.75 | $79.75 | 16,469 |
2024-09-13 | $79.04 | $79.40 | $78.85 | $79.09 | $79.09 | 25,160 |
2024-09-12 | $78.27 | $79.04 | $78.20 | $78.82 | $78.82 | 28,510 |
2024-09-11 | $78.16 | $78.41 | $77.51 | $78.34 | $78.34 | 22,986 |
2024-09-10 | $78.14 | $78.14 | $77.52 | $78.10 | $78.10 | 98,627 |
2024-09-09 | $78.24 | $78.70 | $78.22 | $78.42 | $78.42 | 13,664 |
2024-09-06 | $78.79 | $78.91 | $77.58 | $77.73 | $77.73 | 26,419 |
2024-09-05 | $79.23 | $79.27 | $78.76 | $79.07 | $79.07 | 16,824 |
2024-09-04 | $78.76 | $79.31 | $78.76 | $79.10 | $79.10 | 74,599 |
2024-09-03 | $79.66 | $79.74 | $79.19 | $79.19 | $79.19 | 17,355 |
2024-08-30 | $80.38 | $80.46 | $79.99 | $80.20 | $80.20 | 13,769 |
2024-08-29 | $80.24 | $80.61 | $80.08 | $80.24 | $80.24 | 14,142 |
2024-08-28 | $80.02 | $80.34 | $79.75 | $79.97 | $79.97 | 18,129 |
2024-08-27 | $80.11 | $80.30 | $79.94 | $80.20 | $80.20 | 15,109 |
2024-08-26 | $79.75 | $80.09 | $79.69 | $79.83 | $79.83 | 12,489 |
2024-08-23 | $79.27 | $80.06 | $79.21 | $79.96 | $79.96 | 20,702 |
2024-08-22 | $79.35 | $79.43 | $78.63 | $78.93 | $78.93 | 18,839 |
2024-08-21 | $78.87 | $79.37 | $78.75 | $79.02 | $79.02 | 16,790 |
2024-08-20 | $78.43 | $78.70 | $78.23 | $78.34 | $78.34 | 213,585 |
2024-08-19 | $78.09 | $78.81 | $78.09 | $78.47 | $78.47 | 23,450 |
2024-08-16 | $77.35 | $77.73 | $77.23 | $77.50 | $77.50 | 51,258 |
2024-08-15 | $76.97 | $77.49 | $76.96 | $77.12 | $77.12 | 15,548 |
2024-08-14 | $76.23 | $76.56 | $76.19 | $76.53 | $76.53 | 18,222 |
2024-08-13 | $75.44 | $76.24 | $75.33 | $76.14 | $76.14 | 19,789 |
2024-08-12 | $75.02 | $75.25 | $74.86 | $75.20 | $75.20 | 16,834 |
2024-08-09 | $74.61 | $75.10 | $74.52 | $75.08 | $75.08 | 17,486 |
2024-08-08 | $74.39 | $75.02 | $74.18 | $75.02 | $75.02 | 17,520 |
2024-08-07 | $74.67 | $74.81 | $73.56 | $73.56 | $73.56 | 23,974 |
2024-08-06 | $72.59 | $73.83 | $72.59 | $73.32 | $73.32 | 51,256 |
2024-08-05 | $72.42 | $73.70 | $71.87 | $73.21 | $73.21 | 56,464 |
2024-08-02 | $75.00 | $75.10 | $74.29 | $74.76 | $74.76 | 18,164 |
2024-08-01 | $76.38 | $76.71 | $75.18 | $75.74 | $75.74 | 21,884 |
2024-07-31 | $77.26 | $77.59 | $77.01 | $77.29 | $77.29 | 17,999 |
2024-07-30 | $76.29 | $76.36 | $76.00 | $76.36 | $76.36 | 15,844 |
2024-07-29 | $76.18 | $76.21 | $75.88 | $75.96 | $75.96 | 14,242 |
2024-07-26 | $76.06 | $76.53 | $76.05 | $76.31 | $76.31 | 14,836 |
2024-07-25 | $75.37 | $76.05 | $75.34 | $75.42 | $75.42 | 17,082 |
2024-07-24 | $76.39 | $76.57 | $75.74 | $75.74 | $75.74 | 23,330 |
2024-07-23 | $76.58 | $76.84 | $76.41 | $76.58 | $76.58 | 30,267 |
2024-07-22 | $76.88 | $77.06 | $76.63 | $76.91 | $76.91 | 16,624 |
2024-07-19 | $76.37 | $76.45 | $76.07 | $76.27 | $76.27 | 10,962 |
2024-07-18 | $77.50 | $77.64 | $76.45 | $76.45 | $76.45 | 40,182 |
2024-07-17 | $77.16 | $77.48 | $77.02 | $77.21 | $77.21 | 17,441 |
2024-07-16 | $76.85 | $77.52 | $76.70 | $77.29 | $77.29 | 40,175 |
2024-07-15 | $77.60 | $77.60 | $76.92 | $76.92 | $76.92 | 69,872 |
2024-07-12 | $77.53 | $78.11 | $77.53 | $77.63 | $77.63 | 23,070 |
2024-07-11 | $77.21 | $77.44 | $76.90 | $76.96 | $76.96 | 15,591 |
2024-07-10 | $76.33 | $76.83 | $76.33 | $76.64 | $76.64 | 30,733 |
2024-07-09 | $75.86 | $75.98 | $75.56 | $75.67 | $75.67 | 18,219 |
2024-07-08 | $76.31 | $76.42 | $75.75 | $75.75 | $75.75 | 92,118 |
2024-07-05 | $76.30 | $76.34 | $75.79 | $76.10 | $76.10 | 19,662 |
2024-07-03 | $75.56 | $76.00 | $75.56 | $75.84 | $75.84 | 13,720 |
2024-07-02 | $74.79 | $75.11 | $74.68 | $75.00 | $75.00 | 23,080 |
2024-07-01 | $75.25 | $75.56 | $74.75 | $74.82 | $74.82 | 73,848 |
2024-06-28 | $74.72 | $75.02 | $74.59 | $74.74 | $74.74 | 19,529 |
2024-06-27 | $74.86 | $75.04 | $74.55 | $74.64 | $74.64 | 23,705 |
2024-06-26 | $74.68 | $74.96 | $74.62 | $74.67 | $74.67 | 28,028 |
2024-06-25 | $75.07 | $75.49 | $75.05 | $75.25 | $75.25 | 24,012 |
2024-06-24 | $75.12 | $75.48 | $75.09 | $75.15 | $75.15 | 12,947 |
2024-06-21 | $74.46 | $74.71 | $74.34 | $74.47 | $74.47 | 26,412 |
2024-06-20 | $74.90 | $75.25 | $74.83 | $74.93 | $74.93 | 31,410 |
2024-06-18 | $74.81 | $75.17 | $74.68 | $74.93 | $74.93 | 32,702 |
2024-06-17 | $74.35 | $74.84 | $74.09 | $74.66 | $74.66 | 33,997 |
2024-06-14 | $74.45 | $74.64 | $74.19 | $74.64 | $74.64 | 22,784 |
2024-06-13 | $75.57 | $75.58 | $74.84 | $75.09 | $75.09 | 33,964 |
2024-06-12 | $76.60 | $76.64 | $75.94 | $76.11 | $76.11 | 64,559 |
2024-06-11 | $75.31 | $75.62 | $75.10 | $75.25 | $75.25 | 63,645 |
2024-06-10 | $75.76 | $76.33 | $75.67 | $76.20 | $76.20 | 23,506 |
2024-06-07 | $76.55 | $76.65 | $76.06 | $76.16 | $76.16 | 366,024 |
2024-06-06 | $76.70 | $77.14 | $76.70 | $77.14 | $77.14 | 35,145 |
2024-06-05 | $76.55 | $76.75 | $76.28 | $76.67 | $76.67 | 65,188 |
2024-06-04 | $76.20 | $76.36 | $75.93 | $76.23 | $76.23 | 102,470 |
2024-06-03 | $76.27 | $76.52 | $76.05 | $76.37 | $76.37 | 74,859 |
2024-05-31 | $77.26 | $77.49 | $76.83 | $77.29 | $75.94 | 21,396 |
2024-05-30 | $76.52 | $76.94 | $76.52 | $76.58 | $75.24 | 29,397 |
2024-05-29 | $76.24 | $76.38 | $75.90 | $75.90 | $74.57 | 26,559 |
2024-05-28 | $77.45 | $77.67 | $76.91 | $77.12 | $75.77 | 16,665 |
2024-05-24 | $76.99 | $77.48 | $76.94 | $77.20 | $77.20 | 31,408 |
2024-05-23 | $77.64 | $77.65 | $76.54 | $76.76 | $76.76 | 33,605 |
2024-05-22 | $77.34 | $77.43 | $76.84 | $77.11 | $77.11 | 33,027 |
2024-05-21 | $77.71 | $77.99 | $77.57 | $77.88 | $77.88 | 29,641 |
2024-05-20 | $77.90 | $78.20 | $77.90 | $77.94 | $77.94 | 49,790 |
2024-05-17 | $77.68 | $78.05 | $77.51 | $78.00 | $78.00 | 78,718 |
2024-05-16 | $77.83 | $77.92 | $77.54 | $77.54 | $77.54 | 22,218 |
2024-05-15 | $77.53 | $77.92 | $77.37 | $77.92 | $77.92 | 23,707 |
2024-05-14 | $77.00 | $77.24 | $76.94 | $77.23 | $77.23 | 18,511 |
2024-05-13 | $76.83 | $76.94 | $76.64 | $76.69 | $76.69 | 12,740 |
2024-05-10 | $76.89 | $76.90 | $76.61 | $76.74 | $76.74 | 20,406 |
2024-05-09 | $76.05 | $76.61 | $76.05 | $76.48 | $76.48 | 40,804 |
2024-05-08 | $75.77 | $75.98 | $75.77 | $75.89 | $75.89 | 20,532 |
2024-05-07 | $76.13 | $76.25 | $75.89 | $76.07 | $76.07 | 36,483 |
2024-05-06 | $75.82 | $75.99 | $75.62 | $75.96 | $75.96 | 90,513 |
2024-05-03 | $75.46 | $75.46 | $75.03 | $75.42 | $75.42 | 38,757 |
2024-05-02 | $74.52 | $74.92 | $74.12 | $74.71 | $74.71 | 25,545 |
2024-05-01 | $73.98 | $74.61 | $73.67 | $73.84 | $73.84 | 25,587 |
2024-04-30 | $74.46 | $74.75 | $73.94 | $73.99 | $73.99 | 30,727 |
2024-04-29 | $74.74 | $75.01 | $74.68 | $74.81 | $74.81 | 26,141 |
2024-04-26 | $74.40 | $74.66 | $74.33 | $74.53 | $74.53 | 58,446 |
2024-04-25 | $73.48 | $74.18 | $73.38 | $74.08 | $74.08 | 32,192 |
2024-04-24 | $74.62 | $74.62 | $74.06 | $74.39 | $74.39 | 20,999 |
2024-04-23 | $74.04 | $74.71 | $74.04 | $74.52 | $74.52 | 32,299 |
2024-04-22 | $73.38 | $74.12 | $73.35 | $73.83 | $73.83 | 27,428 |
2024-04-19 | $72.98 | $73.17 | $72.70 | $72.94 | $72.94 | 26,744 |
2024-04-18 | $72.99 | $73.13 | $72.70 | $72.83 | $72.83 | 38,959 |
2024-04-17 | $73.35 | $73.38 | $72.83 | $73.10 | $73.10 | 82,819 |
2024-04-16 | $73.06 | $73.30 | $72.79 | $72.92 | $72.92 | 32,322 |
2024-04-15 | $74.68 | $74.68 | $73.52 | $73.69 | $73.69 | 27,108 |
2024-04-12 | $74.37 | $74.50 | $73.71 | $73.79 | $73.79 | 43,798 |
2024-04-11 | $74.97 | $75.06 | $74.22 | $74.93 | $74.93 | 27,646 |
2024-04-10 | $74.57 | $74.88 | $74.44 | $74.65 | $74.65 | 31,650 |
2024-04-09 | $75.81 | $75.81 | $75.23 | $75.52 | $75.52 | 29,166 |
2024-04-08 | $75.50 | $75.64 | $75.35 | $75.53 | $75.53 | 39,035 |
2024-04-05 | $74.94 | $75.41 | $74.79 | $75.16 | $75.16 | 83,939 |
2024-04-04 | $76.12 | $76.12 | $74.97 | $75.15 | $75.15 | 43,305 |
2024-04-03 | $75.13 | $75.77 | $75.09 | $75.60 | $75.60 | 44,894 |
2024-04-02 | $75.27 | $75.38 | $75.10 | $75.29 | $75.29 | 38,294 |
2024-04-01 | $75.89 | $76.20 | $75.73 | $75.78 | $75.78 | 29,057 |
2024-03-28 | $75.97 | $76.28 | $75.97 | $76.09 | $76.09 | 24,460 |
2024-03-27 | $76.07 | $76.33 | $75.94 | $76.31 | $76.31 | 33,192 |
2024-03-26 | $76.04 | $76.18 | $75.84 | $75.84 | $75.84 | 73,445 |
2024-03-25 | $75.76 | $76.09 | $75.76 | $75.79 | $75.79 | 33,440 |
2024-03-22 | $76.08 | $76.15 | $75.96 | $76.06 | $76.06 | 45,656 |
2024-03-21 | $76.29 | $76.34 | $76.02 | $76.15 | $76.15 | 34,888 |
2024-03-20 | $75.52 | $76.50 | $75.41 | $76.27 | $76.27 | 87,987 |
2024-03-19 | $75.43 | $75.78 | $75.34 | $75.54 | $75.54 | 32,120 |
2024-03-18 | $75.63 | $75.63 | $75.38 | $75.49 | $75.49 | 21,980 |
2024-03-15 | $75.61 | $75.80 | $75.28 | $75.48 | $75.48 | 39,075 |
2024-03-14 | $76.10 | $76.10 | $75.32 | $75.49 | $75.49 | 49,507 |
2024-03-13 | $75.98 | $76.24 | $75.96 | $76.09 | $76.09 | 39,293 |
2024-03-12 | $75.61 | $76.15 | $75.44 | $76.12 | $76.12 | 48,002 |
2024-03-11 | $75.54 | $75.66 | $75.28 | $75.61 | $75.61 | 34,014 |
2024-03-08 | $76.34 | $76.41 | $75.81 | $75.82 | $75.82 | 46,622 |
2024-03-07 | $75.86 | $76.28 | $75.81 | $76.14 | $76.14 | 43,658 |
2024-03-06 | $75.16 | $75.48 | $75.08 | $75.23 | $75.23 | 79,102 |
2024-03-05 | $74.60 | $74.78 | $74.25 | $74.47 | $74.47 | 43,983 |
2024-03-04 | $74.45 | $74.75 | $74.45 | $74.54 | $74.54 | 96,575 |
2024-03-01 | $74.34 | $74.88 | $74.08 | $74.75 | $74.75 | 68,092 |
2024-02-29 | $74.41 | $74.43 | $73.88 | $74.16 | $74.16 | 27,156 |
2024-02-28 | $74.11 | $74.18 | $73.96 | $74.14 | $74.14 | 32,454 |
2024-02-27 | $74.30 | $74.58 | $74.30 | $74.47 | $74.47 | 25,779 |
2024-02-26 | $74.58 | $74.65 | $74.28 | $74.36 | $74.36 | 29,295 |
2024-02-23 | $74.44 | $74.64 | $74.43 | $74.54 | $74.54 | 31,090 |
2024-02-22 | $74.11 | $74.50 | $74.11 | $74.39 | $74.39 | 39,908 |
2024-02-21 | $73.52 | $73.76 | $73.41 | $73.67 | $73.67 | 75,399 |
2024-02-20 | $73.78 | $73.89 | $73.53 | $73.74 | $73.74 | 24,592 |
2024-02-16 | $73.15 | $73.61 | $73.06 | $73.27 | $73.27 | 99,927 |
2024-02-15 | $72.67 | $73.19 | $72.67 | $73.05 | $73.05 | 95,492 |
2024-02-14 | $72.12 | $72.42 | $72.06 | $72.35 | $72.35 | 26,092 |
2024-02-13 | $71.91 | $71.98 | $71.33 | $71.59 | $71.59 | 50,965 |
2024-02-12 | $72.50 | $72.86 | $72.50 | $72.66 | $72.66 | 28,239 |
2024-02-09 | $72.41 | $72.72 | $72.29 | $72.53 | $72.53 | 161,393 |
2024-02-08 | $72.38 | $72.53 | $72.16 | $72.38 | $72.38 | 29,680 |
2024-02-07 | $72.70 | $72.85 | $72.51 | $72.67 | $72.67 | 56,645 |
2024-02-06 | $72.36 | $72.83 | $72.24 | $72.77 | $72.77 | 55,169 |
2024-02-05 | $72.32 | $72.58 | $72.11 | $72.38 | $72.38 | 69,396 |
2024-02-02 | $72.84 | $72.87 | $72.48 | $72.85 | $72.85 | 58,844 |
2024-02-01 | $72.90 | $73.50 | $72.82 | $73.42 | $73.42 | 101,702 |
2024-01-31 | $73.36 | $73.60 | $72.53 | $72.68 | $72.68 | 57,196 |
2024-01-30 | $72.94 | $73.06 | $72.75 | $73.02 | $73.02 | 46,364 |
2024-01-29 | $72.74 | $73.18 | $72.60 | $73.09 | $73.09 | 68,274 |
2024-01-26 | $72.77 | $72.92 | $72.69 | $72.72 | $72.72 | 81,266 |
2024-01-25 | $72.43 | $72.43 | $72.06 | $72.40 | $72.40 | 52,801 |
2024-01-24 | $72.57 | $72.73 | $72.23 | $72.29 | $72.29 | 56,476 |
2024-01-23 | $71.64 | $71.85 | $71.45 | $71.77 | $71.77 | 62,662 |
2024-01-22 | $71.94 | $72.18 | $71.88 | $71.98 | $71.98 | 39,771 |
2024-01-19 | $71.44 | $71.95 | $71.28 | $71.79 | $71.79 | 79,429 |
2024-01-18 | $71.47 | $71.76 | $71.34 | $71.74 | $71.74 | 137,559 |
2024-01-17 | $71.14 | $71.42 | $70.91 | $71.30 | $71.30 | 81,292 |
2024-01-16 | $72.31 | $72.39 | $71.85 | $71.94 | $71.94 | 80,208 |
2024-01-12 | $73.20 | $73.40 | $72.96 | $73.09 | $73.09 | 87,876 |
2024-01-11 | $72.87 | $72.98 | $72.20 | $72.78 | $72.78 | 73,983 |
2024-01-10 | $72.58 | $73.00 | $72.58 | $72.79 | $72.79 | 50,830 |
2024-01-09 | $72.36 | $72.59 | $72.29 | $72.41 | $72.41 | 68,939 |
2024-01-08 | $72.43 | $73.05 | $72.42 | $72.97 | $72.97 | 127,372 |
2024-01-05 | $72.19 | $72.88 | $72.19 | $72.29 | $72.29 | 129,839 |
2024-01-04 | $72.17 | $72.62 | $72.17 | $72.30 | $72.30 | 56,728 |
2024-01-03 | $71.89 | $72.49 | $71.75 | $72.11 | $72.11 | 66,169 |
2024-01-02 | $72.39 | $72.78 | $72.33 | $72.39 | $72.39 | 49,528 |
2023-12-29 | $73.24 | $73.36 | $72.96 | $73.08 | $73.08 | 36,491 |
2023-12-28 | $73.33 | $73.40 | $72.97 | $72.99 | $72.99 | 141,287 |
2023-12-27 | $72.87 | $73.25 | $72.87 | $73.18 | $73.18 | 42,786 |
2023-12-26 | $72.54 | $72.95 | $72.54 | $72.95 | $72.95 | 48,216 |
2023-12-22 | $72.65 | $72.82 | $72.35 | $72.51 | $72.51 | 87,441 |
2023-12-21 | $71.99 | $72.46 | $71.85 | $72.46 | $72.46 | 36,251 |
2023-12-20 | $71.84 | $72.03 | $71.16 | $71.16 | $71.16 | 48,998 |
2023-12-19 | $71.61 | $72.03 | $71.61 | $71.90 | $71.90 | 48,050 |
2023-12-18 | $71.51 | $71.69 | $71.22 | $71.35 | $71.35 | 48,824 |
2023-12-15 | $71.47 | $71.64 | $71.13 | $71.13 | $71.13 | 114,524 |
2023-12-14 | $72.62 | $72.99 | $72.47 | $72.67 | $71.85 | 116,246 |
2023-12-13 | $71.43 | $72.50 | $71.10 | $72.25 | $71.44 | 31,397 |
2023-12-12 | $71.13 | $71.41 | $71.01 | $71.29 | $70.49 | 162,355 |
2023-12-11 | $70.91 | $71.31 | $70.88 | $71.21 | $70.41 | 78,487 |
2023-12-08 | $70.69 | $71.15 | $70.69 | $71.15 | $70.35 | 36,904 |
2023-12-07 | $70.66 | $71.08 | $70.48 | $70.86 | $70.06 | 77,641 |
2023-12-06 | $70.89 | $71.24 | $70.50 | $70.56 | $69.77 | 107,336 |
2023-12-05 | $70.39 | $70.51 | $70.27 | $70.30 | $69.51 | 56,468 |
2023-12-04 | $70.39 | $70.72 | $70.35 | $70.58 | $69.79 | 164,579 |
2023-12-01 | $70.31 | $71.12 | $70.31 | $71.01 | $70.21 | 29,724 |
2023-11-30 | $70.35 | $70.50 | $70.12 | $70.36 | $69.57 | 56,762 |
2023-11-29 | $70.49 | $70.61 | $70.28 | $70.43 | $69.64 | 41,151 |
2023-11-28 | $70.09 | $70.52 | $70.01 | $70.35 | $69.56 | 31,649 |
2023-11-27 | $70.33 | $70.43 | $70.17 | $70.35 | $69.56 | 44,951 |
2023-11-24 | $70.14 | $70.64 | $70.14 | $70.64 | $69.85 | 7,879 |
2023-11-22 | $69.95 | $70.07 | $69.67 | $70.01 | $69.22 | 78,331 |
2023-11-21 | $70.01 | $70.14 | $69.68 | $69.84 | $69.05 | 372,676 |
2023-11-20 | $69.65 | $70.03 | $69.65 | $69.90 | $69.11 | 47,964 |
2023-11-17 | $69.45 | $69.75 | $69.35 | $69.66 | $69.66 | 256,077 |
2023-11-16 | $68.84 | $69.00 | $68.62 | $68.80 | $68.80 | 101,924 |
2023-11-15 | $69.02 | $69.14 | $68.81 | $68.82 | $68.82 | 62,601 |
2023-11-14 | $68.60 | $69.17 | $68.43 | $69.09 | $69.09 | 55,247 |
2023-11-13 | $67.10 | $67.59 | $67.00 | $67.49 | $67.49 | 50,945 |
2023-11-10 | $67.00 | $67.31 | $66.52 | $67.28 | $67.28 | 36,697 |
2023-11-09 | $67.55 | $67.66 | $66.92 | $66.92 | $66.92 | 99,956 |
2023-11-08 | $66.99 | $67.13 | $66.74 | $66.88 | $66.88 | 57,952 |
2023-11-07 | $67.07 | $67.18 | $66.89 | $67.07 | $67.07 | 42,267 |
2023-11-06 | $67.65 | $67.72 | $67.36 | $67.50 | $67.50 | 157,918 |
2023-11-03 | $67.88 | $68.04 | $67.71 | $67.90 | $67.90 | 195,038 |
2023-11-02 | $67.11 | $67.32 | $66.90 | $67.28 | $67.28 | 44,846 |
2023-11-01 | $65.65 | $66.14 | $65.56 | $66.06 | $66.06 | 74,014 |
2023-10-31 | $65.37 | $65.57 | $65.14 | $65.45 | $65.45 | 90,878 |
2023-10-30 | $65.16 | $65.31 | $64.96 | $65.27 | $65.27 | 53,935 |
2023-10-27 | $65.00 | $65.00 | $64.31 | $64.42 | $64.42 | 91,321 |
2023-10-26 | $64.94 | $65.04 | $64.47 | $64.68 | $64.68 | 109,865 |
2023-10-25 | $65.28 | $65.51 | $65.00 | $65.07 | $65.07 | 124,992 |
2023-10-24 | $65.27 | $65.49 | $65.18 | $65.46 | $65.46 | 45,359 |
2023-10-23 | $64.89 | $65.49 | $64.65 | $65.11 | $65.11 | 38,649 |
2023-10-20 | $65.38 | $65.55 | $65.04 | $65.05 | $65.05 | 56,620 |
2023-10-19 | $66.02 | $66.37 | $65.53 | $65.65 | $65.65 | 49,569 |
2023-10-18 | $66.76 | $66.76 | $66.16 | $66.19 | $66.19 | 47,289 |
2023-10-17 | $66.74 | $67.49 | $66.74 | $67.21 | $67.21 | 158,228 |
2023-10-16 | $66.87 | $67.25 | $66.74 | $67.18 | $67.18 | 48,609 |
2023-10-13 | $67.10 | $67.31 | $66.67 | $66.77 | $66.77 | 55,490 |
2023-10-12 | $67.85 | $67.85 | $67.07 | $67.23 | $67.23 | 66,548 |
2023-10-11 | $68.00 | $68.03 | $67.50 | $67.85 | $67.85 | 55,274 |
2023-10-10 | $67.40 | $67.86 | $67.38 | $67.64 | $67.64 | 55,889 |
2023-10-09 | $66.28 | $66.81 | $66.22 | $66.72 | $66.72 | 39,783 |
2023-10-06 | $65.94 | $67.00 | $65.66 | $66.81 | $66.81 | 92,127 |
2023-10-05 | $65.99 | $66.31 | $65.82 | $66.10 | $66.10 | 181,118 |
2023-10-04 | $65.64 | $65.75 | $65.05 | $65.62 | $65.62 | 181,865 |
2023-10-03 | $65.66 | $65.78 | $65.24 | $65.39 | $65.39 | 353,450 |
2023-10-02 | $66.67 | $66.67 | $65.98 | $66.21 | $66.21 | 64,578 |
2023-09-29 | $67.85 | $67.86 | $66.88 | $67.04 | $67.04 | 51,152 |
2023-09-28 | $66.90 | $67.47 | $66.79 | $67.26 | $67.26 | 70,248 |
2023-09-27 | $67.19 | $67.19 | $66.32 | $66.72 | $66.72 | 54,418 |
2023-09-26 | $67.29 | $67.43 | $66.89 | $66.98 | $66.98 | 47,472 |
2023-09-25 | $67.50 | $67.78 | $67.32 | $67.78 | $67.78 | 27,878 |
2023-09-22 | $68.34 | $68.46 | $67.88 | $67.99 | $67.99 | 41,037 |
2023-09-21 | $68.52 | $68.57 | $68.13 | $68.15 | $68.15 | 41,385 |
2023-09-20 | $69.60 | $69.91 | $69.03 | $69.05 | $69.05 | 116,659 |
2023-09-19 | $69.32 | $69.51 | $69.09 | $69.20 | $69.20 | 40,622 |
2023-09-18 | $69.13 | $69.30 | $68.93 | $69.15 | $69.15 | 30,747 |
2023-09-15 | $69.68 | $69.78 | $69.31 | $69.34 | $69.34 | 113,092 |
2023-09-14 | $69.23 | $69.58 | $69.23 | $69.48 | $69.48 | 92,826 |
2023-09-13 | $68.67 | $68.91 | $68.53 | $68.68 | $68.68 | 49,857 |
2023-09-12 | $68.77 | $69.08 | $68.77 | $68.91 | $68.91 | 16,181 |
2023-09-11 | $68.92 | $69.23 | $68.79 | $69.10 | $69.10 | 31,245 |
2023-09-08 | $68.34 | $68.61 | $68.26 | $68.42 | $68.42 | 66,558 |
2023-09-07 | $68.40 | $68.61 | $68.27 | $68.44 | $68.44 | 24,017 |
2023-09-06 | $68.70 | $68.76 | $68.41 | $68.60 | $68.60 | 151,480 |
2023-09-05 | $69.01 | $69.01 | $68.60 | $68.60 | $68.60 | 114,908 |
2023-09-01 | $69.85 | $69.89 | $69.16 | $69.28 | $69.28 | 20,871 |
2023-08-31 | $69.64 | $69.68 | $69.18 | $69.34 | $69.34 | 27,726 |
2023-08-30 | $69.75 | $69.93 | $69.55 | $69.66 | $69.66 | 33,132 |
2023-08-29 | $68.71 | $69.76 | $68.71 | $69.71 | $69.71 | 38,870 |
2023-08-28 | $68.56 | $68.85 | $68.56 | $68.81 | $68.81 | 61,892 |
2023-08-25 | $68.13 | $68.32 | $67.65 | $68.13 | $68.13 | 35,464 |
2023-08-24 | $68.27 | $68.44 | $67.72 | $67.74 | $67.74 | 38,706 |
2023-08-23 | $68.25 | $68.71 | $68.25 | $68.57 | $68.57 | 33,665 |
2023-08-22 | $68.24 | $68.24 | $67.81 | $67.87 | $67.87 | 41,900 |
2023-08-21 | $67.89 | $68.09 | $67.68 | $67.98 | $67.98 | 88,593 |
2023-08-18 | $67.37 | $67.87 | $67.37 | $67.77 | $67.77 | 63,886 |
2023-08-17 | $68.36 | $68.44 | $67.71 | $67.80 | $67.80 | 45,219 |
2023-08-16 | $68.52 | $68.77 | $68.20 | $68.25 | $68.25 | 37,643 |
2023-08-15 | $69.10 | $69.10 | $68.60 | $68.74 | $68.74 | 58,718 |
2023-08-14 | $69.15 | $69.58 | $68.95 | $69.45 | $69.45 | 17,414 |
2023-08-11 | $69.77 | $69.97 | $69.60 | $69.74 | $69.74 | 21,495 |
2023-08-10 | $70.59 | $71.03 | $70.14 | $70.17 | $70.17 | 50,291 |
2023-08-09 | $70.05 | $70.20 | $69.90 | $70.02 | $70.02 | 34,969 |
2023-08-08 | $69.67 | $70.01 | $69.54 | $69.92 | $69.92 | 487,897 |
2023-08-07 | $70.05 | $70.20 | $69.82 | $70.20 | $70.20 | 98,717 |
2023-08-04 | $69.84 | $70.24 | $69.57 | $69.70 | $69.70 | 80,377 |
2023-08-03 | $69.31 | $69.73 | $69.22 | $69.56 | $69.56 | 296,285 |
2023-08-02 | $70.18 | $70.25 | $69.66 | $69.76 | $69.76 | 445,933 |
2023-08-01 | $71.07 | $71.22 | $70.80 | $70.95 | $70.95 | 36,692 |
2023-07-31 | $71.86 | $72.03 | $71.66 | $71.72 | $71.72 | 80,582 |
2023-07-28 | $71.93 | $72.14 | $71.69 | $71.82 | $71.82 | 132,037 |
2023-07-27 | $72.04 | $72.04 | $71.34 | $71.46 | $71.46 | 54,118 |
2023-07-26 | $71.04 | $71.69 | $71.04 | $71.50 | $71.50 | 44,685 |
2023-07-25 | $71.15 | $71.51 | $71.02 | $71.40 | $71.40 | 91,723 |
2023-07-24 | $71.03 | $71.38 | $71.03 | $71.20 | $71.20 | 38,411 |
2023-07-21 | $71.38 | $71.54 | $71.25 | $71.39 | $71.39 | 85,778 |
2023-07-20 | $71.42 | $71.62 | $71.10 | $71.26 | $71.26 | 48,588 |
2023-07-19 | $71.64 | $71.64 | $71.34 | $71.54 | $71.54 | 31,586 |
2023-07-18 | $71.27 | $71.66 | $71.24 | $71.55 | $71.55 | 51,934 |
2023-07-17 | $70.95 | $71.24 | $70.87 | $71.13 | $71.13 | 29,538 |
2023-07-14 | $71.55 | $71.56 | $71.19 | $71.19 | $71.19 | 25,621 |
2023-07-13 | $71.29 | $71.65 | $71.29 | $71.55 | $71.55 | 36,721 |
2023-07-12 | $70.14 | $70.57 | $70.10 | $70.48 | $70.48 | 88,268 |
2023-07-11 | $68.89 | $69.19 | $68.75 | $69.19 | $69.19 | 68,103 |
2023-07-10 | $68.39 | $68.77 | $68.39 | $68.66 | $68.66 | 47,851 |
2023-07-07 | $68.11 | $68.90 | $68.10 | $68.48 | $68.48 | 192,722 |
2023-07-06 | $68.28 | $68.28 | $67.75 | $68.07 | $68.07 | 49,065 |
2023-07-05 | $69.52 | $69.52 | $69.10 | $69.15 | $69.15 | 377,368 |
2023-07-03 | $69.86 | $70.02 | $69.85 | $69.94 | $69.94 | 44,846 |
2023-06-30 | $69.68 | $70.02 | $69.68 | $69.92 | $69.92 | 41,506 |
2023-06-29 | $68.94 | $69.22 | $68.94 | $69.11 | $69.11 | 52,250 |
2023-06-28 | $69.25 | $69.43 | $69.12 | $69.30 | $69.30 | 31,631 |
2023-06-27 | $68.91 | $69.37 | $68.76 | $69.27 | $69.27 | 42,559 |
2023-06-26 | $68.77 | $68.91 | $68.63 | $68.81 | $68.81 | 55,442 |
2023-06-23 | $68.56 | $68.88 | $68.56 | $68.74 | $68.74 | 39,796 |
2023-06-22 | $69.42 | $69.65 | $69.42 | $69.57 | $69.57 | 46,586 |
2023-06-21 | $69.67 | $70.16 | $69.65 | $70.04 | $70.04 | 158,760 |
2023-06-20 | $70.00 | $70.07 | $69.65 | $69.77 | $69.77 | 78,919 |
2023-06-16 | $71.09 | $71.19 | $70.62 | $70.74 | $70.74 | 51,812 |
2023-06-15 | $70.16 | $70.94 | $70.16 | $70.93 | $70.93 | 58,731 |
2023-06-14 | $70.29 | $70.52 | $69.86 | $70.20 | $70.20 | 53,180 |
2023-06-13 | $69.83 | $70.13 | $69.83 | $70.06 | $70.06 | 68,875 |
2023-06-12 | $69.26 | $69.44 | $69.14 | $69.33 | $69.33 | 55,893 |
2023-06-09 | $69.20 | $69.33 | $69.05 | $69.12 | $69.12 | 106,126 |
2023-06-08 | $68.86 | $69.42 | $68.81 | $69.42 | $69.42 | 201,521 |
2023-06-07 | $68.95 | $69.10 | $68.51 | $68.59 | $68.59 | 115,205 |
2023-06-06 | $68.81 | $69.37 | $68.81 | $69.21 | $69.21 | 392,639 |
2023-06-05 | $68.91 | $68.91 | $68.61 | $68.70 | $68.70 | 81,441 |
2023-06-02 | $68.90 | $69.06 | $68.82 | $69.03 | $69.03 | 346,424 |
2023-06-01 | $67.57 | $68.28 | $67.57 | $68.15 | $68.15 | 87,475 |
2023-05-31 | $68.40 | $68.57 | $67.99 | $68.48 | $67.27 | 101,152 |
2023-05-30 | $69.47 | $69.47 | $68.92 | $69.04 | $67.82 | 25,408 |
2023-05-26 | $69.52 | $69.88 | $69.52 | $69.82 | $69.82 | 58,596 |
2023-05-25 | $69.34 | $69.36 | $68.97 | $69.21 | $69.21 | 37,716 |
2023-05-24 | $69.66 | $69.79 | $69.29 | $69.33 | $69.33 | 86,391 |
2023-05-23 | $70.65 | $70.67 | $70.22 | $70.23 | $70.23 | 280,361 |
2023-05-22 | $71.22 | $71.40 | $71.15 | $71.24 | $71.24 | 166,970 |
2023-05-19 | $71.15 | $71.30 | $71.11 | $71.22 | $71.22 | 135,671 |
2023-05-18 | $70.91 | $70.92 | $70.54 | $70.89 | $70.89 | 211,102 |
2023-05-17 | $70.93 | $71.23 | $70.74 | $71.10 | $71.10 | 276,526 |
2023-05-16 | $71.30 | $71.33 | $70.95 | $70.95 | $70.95 | 72,354 |
2023-05-15 | $71.29 | $71.64 | $71.25 | $71.58 | $71.58 | 32,390 |
2023-05-12 | $71.31 | $71.35 | $70.87 | $71.12 | $71.12 | 49,650 |
2023-05-11 | $71.03 | $71.32 | $70.80 | $71.29 | $71.29 | 55,320 |
2023-05-10 | $71.47 | $71.52 | $71.02 | $71.45 | $71.45 | 29,916 |
2023-05-09 | $71.31 | $71.74 | $71.31 | $71.65 | $71.65 | 23,896 |
2023-05-08 | $71.87 | $71.96 | $71.73 | $71.82 | $71.82 | 55,962 |
2023-05-05 | $71.13 | $71.94 | $71.12 | $71.80 | $71.80 | 690,948 |
2023-05-04 | $70.68 | $71.15 | $70.66 | $70.82 | $70.82 | 31,511 |
2023-05-03 | $71.00 | $71.52 | $70.97 | $70.97 | $70.97 | 64,706 |
2023-05-02 | $70.61 | $70.80 | $70.32 | $70.72 | $70.72 | 646,030 |
2023-05-01 | $71.38 | $71.61 | $71.28 | $71.40 | $71.40 | 84,432 |
2023-04-28 | $70.97 | $71.41 | $70.89 | $71.39 | $71.39 | 73,182 |
2023-04-27 | $70.92 | $71.45 | $70.84 | $71.39 | $71.39 | 22,759 |
2023-04-26 | $71.11 | $71.11 | $70.53 | $70.66 | $70.66 | 39,081 |
2023-04-25 | $71.38 | $71.38 | $70.68 | $70.71 | $70.71 | 95,587 |
2023-04-24 | $71.50 | $71.67 | $71.38 | $71.67 | $71.67 | 47,361 |
2023-04-21 | $71.26 | $71.58 | $70.94 | $71.43 | $71.43 | 196,067 |
2023-04-20 | $70.92 | $71.25 | $70.86 | $71.03 | $71.03 | 66,177 |
2023-04-19 | $70.90 | $71.11 | $70.77 | $71.03 | $71.03 | 246,129 |
2023-04-18 | $71.20 | $71.31 | $71.11 | $71.23 | $71.23 | 36,457 |
2023-04-17 | $70.90 | $70.93 | $70.63 | $70.91 | $70.91 | 26,840 |
2023-04-14 | $71.22 | $71.38 | $70.72 | $70.96 | $70.96 | 34,399 |
2023-04-13 | $71.01 | $71.41 | $70.95 | $71.40 | $71.40 | 95,102 |
2023-04-12 | $70.62 | $70.79 | $70.35 | $70.47 | $70.47 | 58,001 |
2023-04-11 | $69.97 | $70.16 | $69.87 | $69.96 | $69.96 | 55,726 |
2023-04-10 | $69.35 | $69.80 | $69.29 | $69.76 | $69.76 | 25,620 |
2023-04-06 | $69.55 | $70.12 | $69.55 | $69.83 | $69.83 | 63,775 |
2023-04-05 | $69.65 | $69.80 | $69.31 | $69.59 | $69.59 | 430,968 |
2023-04-04 | $69.78 | $70.08 | $69.73 | $69.95 | $69.95 | 32,840 |
2023-04-03 | $69.38 | $69.86 | $69.38 | $69.86 | $69.86 | 138,586 |
2023-03-31 | $69.18 | $69.49 | $69.18 | $69.32 | $69.32 | 44,673 |
2023-03-30 | $68.96 | $69.14 | $68.89 | $69.00 | $69.00 | 27,837 |
2023-03-29 | $68.23 | $68.44 | $68.15 | $68.36 | $68.36 | 29,199 |
2023-03-28 | $67.66 | $67.78 | $67.52 | $67.71 | $67.71 | 20,156 |
2023-03-27 | $67.49 | $67.70 | $67.27 | $67.66 | $67.66 | 12,324 |
2023-03-24 | $66.78 | $67.12 | $66.55 | $67.05 | $67.05 | 18,746 |
2023-03-23 | $67.53 | $68.03 | $66.89 | $67.24 | $67.24 | 46,578 |
2023-03-22 | $67.32 | $68.03 | $67.10 | $67.10 | $67.10 | 24,730 |
2023-03-21 | $67.19 | $67.28 | $66.97 | $67.18 | $67.18 | 56,716 |
2023-03-20 | $66.18 | $66.57 | $66.11 | $66.43 | $66.43 | 38,759 |
2023-03-17 | $65.57 | $65.66 | $65.17 | $65.43 | $65.43 | 42,728 |
2023-03-16 | $64.90 | $66.09 | $64.90 | $66.06 | $66.06 | 56,533 |
2023-03-15 | $64.67 | $65.16 | $64.38 | $65.15 | $65.15 | 39,955 |
2023-03-14 | $66.66 | $66.83 | $66.36 | $66.82 | $66.82 | 64,561 |
2023-03-13 | $65.83 | $66.52 | $65.83 | $66.07 | $66.07 | 73,719 |
2023-03-10 | $67.03 | $67.17 | $66.30 | $66.41 | $66.41 | 105,299 |
2023-03-09 | $67.59 | $67.67 | $66.78 | $66.95 | $66.95 | 38,907 |
2023-03-08 | $67.15 | $67.49 | $67.14 | $67.34 | $67.34 | 42,842 |
2023-03-07 | $67.99 | $68.06 | $66.92 | $67.08 | $67.08 | 93,740 |
2023-03-06 | $68.07 | $68.37 | $68.04 | $68.07 | $68.07 | 44,798 |
2023-03-03 | $67.74 | $68.38 | $67.70 | $68.28 | $68.28 | 40,748 |
2023-03-02 | $66.90 | $67.51 | $66.90 | $67.41 | $67.41 | 30,661 |
2023-03-01 | $67.37 | $67.55 | $67.07 | $67.28 | $67.28 | 112,491 |
2023-02-28 | $67.23 | $67.32 | $66.86 | $66.86 | $66.86 | 37,533 |
2023-02-27 | $67.33 | $67.66 | $67.30 | $67.53 | $67.53 | 27,106 |
2023-02-24 | $66.71 | $66.81 | $66.52 | $66.76 | $66.76 | 61,305 |
2023-02-23 | $67.75 | $67.90 | $67.31 | $67.82 | $67.82 | 34,649 |
2023-02-22 | $68.04 | $68.09 | $67.52 | $67.57 | $67.57 | 46,684 |
2023-02-21 | $68.19 | $68.28 | $67.83 | $67.83 | $67.83 | 31,901 |
2023-02-17 | $68.10 | $68.65 | $68.01 | $68.56 | $68.56 | 90,433 |
2023-02-16 | $68.02 | $68.65 | $68.02 | $68.30 | $68.30 | 33,112 |
2023-02-15 | $68.13 | $68.56 | $68.13 | $68.50 | $68.50 | 102,731 |
2023-02-14 | $68.55 | $69.21 | $68.41 | $68.87 | $68.87 | 59,567 |
2023-02-13 | $68.25 | $68.80 | $68.25 | $68.76 | $68.76 | 68,404 |
2023-02-10 | $68.20 | $68.20 | $67.84 | $68.14 | $68.14 | 39,171 |
2023-02-09 | $69.21 | $69.42 | $68.35 | $68.40 | $68.40 | 61,347 |
2023-02-08 | $68.72 | $68.81 | $68.39 | $68.46 | $68.46 | 53,325 |
2023-02-07 | $68.04 | $69.00 | $67.97 | $68.96 | $68.96 | 284,739 |
2023-02-06 | $68.25 | $68.39 | $68.00 | $68.32 | $68.32 | 26,818 |
2023-02-03 | $68.88 | $69.28 | $68.73 | $68.90 | $68.90 | 34,487 |
2023-02-02 | $69.72 | $69.72 | $69.21 | $69.58 | $69.58 | 79,362 |
2023-02-01 | $69.02 | $69.92 | $68.46 | $69.63 | $69.63 | 214,230 |
2023-01-31 | $68.51 | $69.13 | $68.51 | $69.09 | $69.09 | 55,305 |
2023-01-30 | $68.92 | $69.13 | $68.69 | $68.75 | $68.75 | 33,852 |
2023-01-27 | $68.88 | $69.17 | $68.76 | $69.00 | $69.00 | 33,746 |
2023-01-26 | $69.26 | $69.26 | $68.75 | $69.17 | $69.17 | 25,040 |
2023-01-25 | $68.57 | $69.32 | $68.51 | $69.22 | $69.22 | 36,594 |
2023-01-24 | $68.53 | $68.94 | $68.37 | $68.81 | $68.81 | 26,063 |
2023-01-23 | $68.38 | $68.91 | $68.38 | $68.83 | $68.83 | 39,014 |
2023-01-20 | $68.05 | $68.73 | $67.98 | $68.66 | $68.66 | 279,777 |
2023-01-19 | $68.08 | $68.38 | $67.88 | $68.17 | $68.17 | 43,186 |
2023-01-18 | $69.24 | $69.24 | $68.26 | $68.27 | $68.27 | 51,154 |
2023-01-17 | $68.53 | $68.88 | $68.34 | $68.46 | $68.46 | 38,405 |
2023-01-13 | $67.64 | $68.30 | $67.64 | $68.30 | $68.30 | 42,401 |
2023-01-12 | $67.33 | $68.02 | $66.92 | $67.85 | $67.85 | 136,400 |
2023-01-11 | $66.81 | $66.96 | $66.65 | $66.95 | $66.95 | 53,833 |
2023-01-10 | $66.37 | $66.60 | $66.25 | $66.60 | $66.60 | 63,218 |
2023-01-09 | $66.72 | $67.09 | $66.48 | $66.48 | $66.48 | 338,593 |
2023-01-06 | $65.02 | $66.35 | $64.66 | $66.22 | $66.22 | 129,410 |
2023-01-05 | $64.74 | $64.92 | $64.61 | $64.73 | $64.73 | 116,226 |
2023-01-04 | $65.50 | $65.59 | $65.10 | $65.41 | $65.41 | 84,738 |
2023-01-03 | $64.77 | $64.97 | $64.33 | $64.55 | $64.55 | 390,755 |
2022-12-30 | $64.42 | $64.66 | $64.02 | $64.10 | $64.10 | 68,178 |
2022-12-29 | $64.49 | $64.93 | $64.48 | $64.77 | $64.77 | 157,363 |
2022-12-28 | $64.53 | $64.63 | $63.72 | $63.82 | $63.82 | 77,195 |
2022-12-27 | $64.39 | $64.61 | $64.25 | $64.30 | $64.30 | 190,460 |
2022-12-23 | $64.08 | $64.41 | $63.87 | $64.37 | $64.37 | 151,319 |
2022-12-22 | $64.29 | $64.29 | $63.54 | $64.07 | $64.07 | 82,502 |
2022-12-21 | $64.25 | $64.72 | $64.24 | $64.56 | $64.56 | 50,456 |
2022-12-20 | $63.80 | $64.19 | $63.80 | $63.91 | $63.91 | 389,479 |
2022-12-19 | $63.92 | $64.01 | $63.45 | $63.63 | $63.63 | 86,652 |
2022-12-16 | $63.71 | $63.98 | $63.60 | $63.87 | $63.87 | 162,599 |
2022-12-15 | $65.67 | $65.67 | $64.71 | $64.89 | $64.23 | 77,868 |
2022-12-14 | $66.62 | $67.06 | $66.15 | $66.45 | $65.77 | 67,697 |
2022-12-13 | $67.33 | $67.33 | $66.26 | $66.51 | $65.83 | 59,368 |
2022-12-12 | $65.56 | $65.61 | $65.27 | $65.59 | $64.92 | 64,382 |
2022-12-09 | $65.62 | $65.98 | $65.53 | $65.59 | $64.92 | 188,040 |
2022-12-08 | $65.07 | $65.51 | $64.94 | $65.42 | $64.75 | 105,537 |
2022-12-07 | $65.20 | $65.40 | $64.94 | $65.14 | $64.47 | 143,647 |
2022-12-06 | $65.38 | $65.45 | $64.81 | $65.14 | $64.47 | 164,172 |
2022-12-05 | $65.82 | $66.01 | $65.16 | $65.29 | $64.62 | 514,800 |
2022-12-02 | $65.57 | $66.36 | $65.57 | $66.13 | $65.45 | 106,127 |
2022-12-01 | $66.22 | $66.34 | $65.89 | $66.18 | $65.50 | 308,737 |
2022-11-30 | $65.02 | $65.80 | $64.47 | $65.66 | $64.99 | 58,504 |
2022-11-29 | $64.57 | $64.87 | $64.44 | $64.54 | $63.88 | 62,007 |
2022-11-28 | $64.94 | $65.21 | $64.46 | $64.55 | $63.89 | 61,508 |
2022-11-25 | $64.96 | $65.35 | $64.96 | $65.19 | $64.52 | 28,406 |
2022-11-23 | $64.37 | $64.93 | $64.34 | $64.84 | $64.18 | 94,621 |
2022-11-22 | $63.72 | $64.22 | $63.72 | $64.18 | $64.18 | 59,930 |
2022-11-21 | $63.41 | $63.43 | $63.15 | $63.39 | $63.39 | 554,731 |
2022-11-18 | $63.87 | $63.97 | $63.66 | $63.76 | $63.76 | 324,458 |
2022-11-17 | $62.92 | $63.68 | $62.92 | $63.55 | $63.55 | 223,832 |
2022-11-16 | $63.97 | $64.02 | $63.54 | $63.77 | $63.77 | 185,931 |
2022-11-15 | $64.46 | $64.46 | $63.39 | $63.86 | $63.86 | 193,322 |
2022-11-14 | $63.83 | $64.18 | $63.59 | $63.68 | $63.68 | 353,382 |
2022-11-11 | $63.25 | $64.28 | $63.25 | $64.12 | $64.12 | 121,668 |
2022-11-10 | $62.27 | $63.16 | $62.04 | $63.16 | $63.16 | 216,603 |
2022-11-09 | $60.20 | $60.56 | $59.83 | $59.83 | $59.83 | 199,174 |
2022-11-08 | $60.23 | $60.82 | $60.06 | $60.53 | $60.53 | 266,055 |
2022-11-07 | $59.75 | $59.98 | $59.56 | $59.81 | $59.81 | 38,935 |
2022-11-04 | $58.82 | $59.63 | $58.82 | $59.61 | $59.61 | 116,705 |
2022-11-03 | $57.21 | $57.66 | $57.21 | $57.39 | $57.39 | 46,594 |
2022-11-02 | $58.84 | $59.66 | $57.97 | $58.06 | $58.06 | 141,044 |
2022-11-01 | $59.38 | $59.38 | $58.53 | $58.76 | $58.76 | 218,787 |
2022-10-31 | $58.39 | $58.58 | $58.28 | $58.38 | $58.38 | 83,016 |
2022-10-28 | $58.38 | $58.96 | $58.38 | $58.96 | $58.96 | 54,131 |
2022-10-27 | $58.80 | $59.15 | $58.43 | $58.49 | $58.49 | 31,591 |
2022-10-26 | $58.78 | $59.46 | $58.75 | $59.01 | $59.01 | 42,082 |
2022-10-25 | $57.75 | $58.62 | $57.75 | $58.53 | $58.53 | 67,624 |
2022-10-24 | $57.13 | $57.56 | $56.97 | $57.27 | $57.27 | 73,194 |
2022-10-21 | $55.86 | $57.37 | $55.86 | $57.28 | $57.28 | 56,600 |
2022-10-20 | $56.56 | $57.11 | $56.18 | $56.39 | $56.39 | 158,428 |
2022-10-19 | $56.71 | $56.81 | $56.20 | $56.54 | $56.54 | 25,743 |
2022-10-18 | $57.61 | $57.63 | $56.87 | $57.16 | $57.16 | 58,675 |
2022-10-17 | $56.76 | $57.08 | $56.68 | $56.84 | $56.84 | 69,684 |
2022-10-14 | $56.60 | $56.92 | $55.53 | $55.54 | $55.54 | 78,648 |
2022-10-13 | $54.41 | $56.55 | $54.27 | $56.40 | $56.40 | 137,744 |
2022-10-12 | $55.52 | $55.80 | $55.47 | $55.51 | $55.51 | 70,570 |
2022-10-11 | $55.91 | $56.49 | $55.54 | $55.71 | $55.71 | 84,649 |
2022-10-10 | $56.38 | $56.49 | $55.84 | $56.19 | $56.19 | 35,202 |
2022-10-07 | $57.06 | $57.11 | $56.21 | $56.46 | $56.46 | 82,499 |
2022-10-06 | $57.78 | $57.97 | $57.29 | $57.33 | $57.33 | 229,441 |
2022-10-05 | $58.16 | $58.64 | $57.66 | $58.36 | $58.36 | 114,663 |
2022-10-04 | $58.31 | $59.09 | $58.31 | $58.96 | $58.96 | 284,557 |
2022-10-03 | $56.20 | $57.04 | $56.20 | $56.87 | $56.87 | 177,224 |
2022-09-30 | $55.86 | $56.48 | $55.77 | $55.79 | $55.79 | 96,906 |
2022-09-29 | $55.83 | $56.14 | $55.34 | $56.09 | $56.09 | 448,464 |
2022-09-28 | $55.35 | $56.77 | $55.26 | $56.69 | $56.69 | 241,130 |
2022-09-27 | $55.96 | $56.08 | $55.09 | $55.35 | $55.35 | 96,692 |
2022-09-26 | $55.94 | $56.24 | $55.38 | $55.65 | $55.65 | 85,269 |
2022-09-23 | $56.95 | $56.95 | $56.09 | $56.41 | $56.41 | 73,146 |
2022-09-22 | $58.44 | $58.44 | $57.80 | $58.14 | $58.14 | 71,823 |
2022-09-21 | $58.91 | $59.19 | $58.22 | $58.23 | $58.23 | 45,547 |
2022-09-20 | $59.12 | $59.22 | $58.63 | $58.93 | $58.93 | 122,028 |
2022-09-19 | $59.25 | $59.97 | $59.25 | $59.97 | $59.97 | 48,355 |
2022-09-16 | $59.57 | $59.92 | $59.40 | $59.79 | $59.79 | 108,874 |
2022-09-15 | $60.21 | $60.58 | $59.96 | $60.11 | $60.11 | 43,959 |
2022-09-14 | $60.57 | $60.81 | $60.23 | $60.60 | $60.60 | 111,836 |
2022-09-13 | $61.36 | $61.55 | $60.34 | $60.42 | $60.42 | 127,014 |
2022-09-12 | $62.74 | $62.74 | $62.31 | $62.34 | $62.34 | 194,568 |
2022-09-09 | $61.29 | $61.70 | $61.25 | $61.65 | $61.65 | 132,038 |
2022-09-08 | $59.52 | $60.23 | $59.52 | $60.20 | $60.20 | 499,336 |
2022-09-07 | $59.29 | $60.14 | $59.29 | $60.11 | $60.11 | 307,517 |
2022-09-06 | $60.01 | $60.01 | $59.50 | $59.58 | $59.58 | 523,187 |
2022-09-02 | $60.68 | $61.04 | $59.62 | $59.70 | $59.70 | 514,342 |
2022-09-01 | $60.26 | $60.37 | $59.78 | $60.25 | $60.25 | 237,995 |
2022-08-31 | $61.57 | $61.72 | $61.05 | $61.06 | $61.06 | 92,976 |
2022-08-30 | $62.26 | $62.26 | $61.46 | $61.54 | $61.54 | 67,662 |
2022-08-29 | $61.84 | $62.26 | $61.84 | $62.03 | $62.03 | 36,557 |
2022-08-26 | $63.59 | $63.59 | $62.08 | $62.14 | $62.14 | 48,732 |
2022-08-25 | $63.20 | $63.75 | $63.20 | $63.64 | $63.64 | 19,740 |
2022-08-24 | $62.76 | $63.27 | $62.76 | $63.10 | $63.10 | 22,891 |
2022-08-23 | $62.77 | $63.34 | $62.77 | $63.06 | $63.06 | 126,408 |
2022-08-22 | $63.32 | $63.32 | $62.90 | $63.02 | $63.02 | 39,177 |
2022-08-19 | $64.26 | $64.32 | $63.75 | $63.94 | $63.94 | 225,203 |
2022-08-18 | $64.99 | $64.99 | $64.54 | $64.74 | $64.74 | 410,596 |
2022-08-17 | $64.81 | $65.28 | $64.62 | $65.06 | $65.06 | 615,706 |
2022-08-16 | $64.91 | $65.44 | $64.91 | $65.41 | $65.41 | 194,545 |
2022-08-15 | $65.13 | $65.40 | $65.11 | $65.37 | $65.37 | 72,462 |
2022-08-12 | $65.26 | $65.66 | $65.12 | $65.62 | $65.62 | 59,109 |
2022-08-11 | $65.55 | $65.77 | $65.20 | $65.28 | $65.28 | 49,742 |
2022-08-10 | $65.29 | $65.62 | $65.18 | $65.37 | $65.37 | 69,291 |
2022-08-09 | $64.35 | $64.45 | $63.93 | $63.95 | $63.95 | 34,949 |
2022-08-08 | $64.62 | $64.83 | $64.22 | $64.30 | $64.30 | 22,997 |
2022-08-05 | $63.97 | $64.23 | $63.88 | $64.17 | $64.17 | 24,993 |
2022-08-04 | $64.50 | $64.81 | $64.41 | $64.66 | $64.66 | 109,772 |
2022-08-03 | $64.45 | $64.55 | $64.08 | $64.26 | $64.26 | 595,677 |
2022-08-02 | $64.86 | $65.04 | $64.35 | $64.40 | $64.40 | 36,859 |
2022-08-01 | $65.24 | $65.56 | $65.01 | $65.35 | $65.35 | 153,624 |
2022-07-29 | $64.49 | $65.14 | $64.37 | $65.09 | $65.09 | 34,222 |
2022-07-28 | $63.89 | $64.50 | $63.60 | $64.36 | $64.36 | 44,739 |
2022-07-27 | $63.14 | $64.07 | $63.04 | $63.92 | $63.92 | 59,767 |
2022-07-26 | $62.97 | $63.06 | $62.73 | $62.76 | $62.76 | 53,832 |
2022-07-25 | $63.36 | $63.51 | $63.25 | $63.47 | $63.47 | 147,108 |
2022-07-22 | $63.50 | $63.53 | $62.73 | $62.99 | $62.99 | 47,081 |
2022-07-21 | $62.33 | $63.16 | $62.33 | $63.11 | $63.11 | 26,502 |
2022-07-20 | $62.62 | $62.68 | $62.10 | $62.35 | $62.35 | 58,817 |
2022-07-19 | $62.35 | $62.83 | $62.34 | $62.69 | $62.69 | 156,075 |
2022-07-18 | $61.79 | $62.03 | $61.24 | $61.39 | $61.39 | 56,242 |
2022-07-15 | $60.60 | $61.24 | $60.48 | $61.11 | $61.11 | 88,684 |
2022-07-14 | $59.90 | $60.41 | $59.51 | $60.35 | $60.35 | 47,729 |
2022-07-13 | $60.40 | $61.27 | $60.40 | $61.12 | $61.12 | 34,119 |
2022-07-12 | $61.10 | $61.65 | $61.02 | $61.12 | $61.12 | 22,993 |
2022-07-11 | $61.35 | $61.51 | $61.01 | $61.10 | $61.10 | 27,260 |
2022-07-08 | $61.68 | $62.17 | $61.53 | $61.97 | $61.97 | 23,456 |
2022-07-07 | $61.62 | $62.04 | $61.62 | $62.00 | $62.00 | 108,710 |
2022-07-06 | $61.02 | $61.37 | $60.87 | $61.20 | $61.20 | 103,249 |
2022-07-05 | $60.40 | $61.25 | $60.32 | $61.13 | $61.13 | 49,222 |
2022-07-01 | $61.29 | $62.15 | $61.20 | $62.15 | $62.15 | 230,370 |
2022-06-30 | $61.34 | $62.11 | $61.22 | $61.98 | $61.98 | 182,518 |
2022-06-29 | $62.41 | $62.52 | $62.15 | $62.15 | $62.15 | 29,066 |
2022-06-28 | $63.09 | $63.34 | $62.25 | $62.26 | $62.26 | 68,851 |
2022-06-27 | $62.85 | $63.07 | $62.71 | $62.74 | $62.74 | 168,124 |
2022-06-24 | $62.24 | $63.00 | $62.23 | $62.99 | $62.99 | 18,554 |
2022-06-23 | $61.04 | $61.29 | $60.73 | $61.29 | $61.29 | 58,220 |
2022-06-22 | $60.94 | $61.74 | $60.92 | $61.20 | $61.20 | 31,174 |
2022-06-21 | $61.43 | $61.80 | $61.43 | $61.54 | $61.54 | 81,575 |
2022-06-17 | $61.07 | $61.23 | $60.47 | $60.72 | $60.72 | 70,277 |
2022-06-16 | $60.69 | $61.35 | $60.69 | $61.01 | $61.01 | 72,050 |
2022-06-15 | $61.57 | $62.49 | $61.11 | $62.12 | $62.12 | 95,337 |
2022-06-14 | $61.56 | $61.67 | $60.59 | $60.99 | $60.99 | 41,233 |
2022-06-13 | $62.12 | $62.25 | $61.63 | $61.81 | $61.81 | 57,100 |
2022-06-10 | $63.78 | $63.78 | $63.36 | $63.55 | $63.55 | 37,195 |
2022-06-09 | $65.81 | $66.15 | $64.86 | $64.88 | $64.88 | 284,442 |
2022-06-08 | $66.49 | $66.77 | $66.18 | $66.35 | $66.35 | 224,112 |
2022-06-07 | $66.37 | $67.23 | $66.37 | $67.17 | $67.17 | 81,431 |
2022-06-06 | $67.37 | $67.64 | $66.88 | $67.11 | $67.11 | 82,748 |
2022-06-03 | $67.00 | $67.04 | $66.63 | $66.85 | $66.85 | 101,291 |
2022-06-02 | $66.98 | $67.84 | $66.85 | $67.77 | $67.77 | 705,006 |
2022-06-01 | $67.48 | $67.48 | $66.23 | $66.49 | $66.49 | 45,020 |
2022-05-31 | $68.51 | $68.73 | $68.15 | $68.45 | $67.16 | 41,489 |
2022-05-27 | $68.64 | $68.85 | $68.44 | $68.85 | $67.55 | 39,993 |
2022-05-26 | $67.77 | $68.35 | $67.74 | $68.25 | $66.97 | 73,656 |
2022-05-25 | $67.15 | $67.81 | $67.15 | $67.55 | $66.28 | 52,120 |
2022-05-24 | $67.37 | $67.80 | $67.30 | $67.69 | $66.42 | 51,540 |
2022-05-23 | $67.24 | $67.79 | $67.21 | $67.59 | $66.32 | 49,464 |
2022-05-20 | $66.80 | $66.80 | $65.77 | $66.58 | $65.33 | 181,864 |
2022-05-19 | $65.50 | $66.45 | $65.50 | $66.07 | $64.83 | 59,949 |
2022-05-18 | $66.46 | $66.50 | $65.47 | $65.58 | $64.35 | 52,541 |
2022-05-17 | $66.80 | $67.11 | $66.54 | $67.11 | $65.85 | 496,751 |
2022-05-16 | $65.72 | $66.27 | $65.58 | $65.94 | $64.70 | 121,580 |
2022-05-13 | $65.22 | $66.09 | $65.22 | $65.98 | $64.74 | 91,118 |
2022-05-12 | $64.29 | $65.02 | $63.95 | $64.38 | $63.17 | 78,420 |
2022-05-11 | $65.50 | $65.77 | $64.49 | $64.49 | $63.27 | 65,790 |
2022-05-10 | $65.55 | $65.60 | $64.71 | $64.97 | $63.75 | 54,127 |
2022-05-09 | $65.22 | $65.24 | $64.45 | $64.65 | $63.43 | 68,154 |
2022-05-06 | $66.51 | $66.63 | $65.98 | $66.29 | $65.04 | 61,825 |
2022-05-05 | $68.04 | $68.04 | $66.48 | $66.96 | $65.70 | 84,097 |
2022-05-04 | $67.90 | $69.19 | $67.37 | $69.12 | $67.82 | 267,461 |
2022-05-03 | $67.91 | $68.15 | $67.77 | $67.85 | $66.57 | 132,020 |
2022-05-02 | $67.65 | $67.81 | $66.90 | $67.52 | $66.25 | 163,139 |
2022-04-29 | $68.68 | $69.07 | $67.72 | $67.85 | $66.57 | 52,305 |
2022-04-28 | $67.91 | $68.65 | $67.55 | $68.46 | $67.17 | 58,713 |
2022-04-27 | $67.63 | $68.09 | $67.39 | $67.80 | $66.52 | 44,199 |
2022-04-26 | $68.57 | $68.57 | $67.29 | $67.32 | $66.05 | 61,243 |
2022-04-25 | $68.75 | $69.29 | $68.31 | $69.11 | $67.81 | 78,958 |
2022-04-22 | $70.24 | $70.24 | $69.23 | $69.23 | $67.93 | 29,257 |
2022-04-21 | $71.56 | $71.56 | $70.16 | $70.17 | $68.85 | 204,544 |
2022-04-20 | $71.17 | $71.33 | $70.92 | $71.08 | $69.74 | 255,671 |
2022-04-19 | $70.14 | $70.72 | $70.14 | $70.72 | $69.39 | 37,370 |
2022-04-18 | $70.79 | $71.03 | $70.52 | $70.55 | $69.22 | 77,273 |
2022-04-14 | $71.52 | $71.52 | $70.96 | $71.00 | $69.66 | 41,526 |
2022-04-13 | $70.70 | $71.38 | $70.70 | $71.37 | $70.03 | 32,625 |
2022-04-12 | $71.36 | $71.39 | $70.54 | $70.61 | $69.28 | 31,070 |
2022-04-11 | $71.69 | $71.70 | $71.19 | $71.19 | $69.85 | 49,765 |
2022-04-08 | $71.63 | $72.19 | $71.58 | $71.86 | $70.51 | 22,303 |
2022-04-07 | $71.76 | $72.15 | $71.42 | $72.01 | $70.65 | 55,759 |
2022-04-06 | $71.55 | $71.93 | $71.27 | $71.68 | $70.33 | 148,627 |
2022-04-05 | $72.66 | $72.66 | $72.11 | $72.35 | $70.99 | 423,492 |
2022-04-04 | $72.73 | $73.17 | $72.73 | $72.99 | $71.62 | 245,093 |
2022-04-01 | $72.58 | $72.88 | $72.34 | $72.85 | $71.48 | 74,779 |
2022-03-31 | $72.79 | $72.81 | $72.12 | $72.17 | $70.81 | 32,604 |
2022-03-30 | $73.28 | $73.44 | $72.97 | $73.11 | $71.73 | 52,605 |
2022-03-29 | $73.43 | $73.56 | $72.89 | $73.40 | $72.02 | 24,580 |
2022-03-28 | $71.83 | $72.18 | $71.61 | $72.14 | $70.78 | 47,573 |
2022-03-25 | $72.17 | $72.30 | $71.78 | $72.29 | $70.93 | 20,448 |
2022-03-24 | $71.87 | $72.34 | $71.82 | $72.24 | $70.88 | 22,769 |
2022-03-23 | $71.74 | $71.92 | $71.56 | $71.65 | $70.30 | 39,611 |
2022-03-22 | $72.26 | $72.52 | $72.24 | $72.51 | $71.15 | 28,158 |
2022-03-21 | $72.12 | $72.33 | $71.74 | $71.99 | $70.64 | 131,900 |
2022-03-18 | $71.09 | $72.38 | $71.09 | $72.31 | $70.95 | 36,505 |
2022-03-17 | $70.84 | $71.80 | $70.84 | $71.52 | $70.17 | 262,692 |
2022-03-16 | $70.40 | $71.12 | $69.72 | $71.12 | $69.78 | 172,577 |
2022-03-15 | $68.76 | $69.14 | $68.46 | $69.14 | $67.84 | 77,909 |
2022-03-14 | $68.62 | $68.93 | $68.19 | $68.32 | $67.03 | 20,109 |
2022-03-11 | $68.96 | $68.96 | $67.64 | $67.68 | $66.41 | 40,428 |
2022-03-10 | $68.28 | $68.87 | $68.15 | $68.51 | $67.22 | 68,652 |
2022-03-09 | $68.64 | $69.73 | $68.45 | $69.36 | $68.05 | 38,540 |
2022-03-08 | $67.02 | $68.20 | $66.32 | $67.06 | $65.80 | 114,224 |
2022-03-07 | $68.14 | $68.14 | $66.44 | $66.72 | $65.46 | 80,376 |
2022-03-04 | $68.58 | $68.66 | $67.97 | $68.66 | $67.37 | 84,128 |
2022-03-03 | $71.15 | $71.15 | $69.99 | $70.21 | $68.89 | 105,544 |
2022-03-02 | $70.85 | $71.49 | $70.84 | $71.46 | $70.12 | 265,659 |
2022-03-01 | $71.68 | $71.89 | $70.18 | $70.69 | $69.36 | 109,601 |
2022-02-28 | $71.67 | $72.54 | $71.54 | $71.85 | $70.50 | 42,834 |
2022-02-25 | $71.68 | $72.96 | $71.68 | $72.91 | $71.54 | 96,828 |
2022-02-24 | $69.81 | $71.27 | $69.60 | $71.18 | $69.84 | 176,331 |
2022-02-23 | $73.18 | $73.21 | $71.94 | $72.03 | $70.67 | 101,614 |
2022-02-22 | $72.63 | $73.03 | $72.18 | $72.52 | $71.16 | 33,559 |
2022-02-18 | $73.56 | $73.66 | $73.08 | $73.21 | $71.83 | 343,672 |
2022-02-17 | $74.15 | $74.18 | $73.53 | $73.58 | $72.20 | 134,883 |
2022-02-16 | $74.34 | $74.72 | $74.17 | $74.55 | $73.15 | 28,461 |
2022-02-15 | $73.98 | $74.52 | $73.96 | $74.41 | $73.01 | 75,003 |
2022-02-14 | $73.36 | $73.41 | $72.71 | $73.21 | $71.83 | 84,946 |
2022-02-11 | $74.54 | $74.74 | $73.25 | $73.41 | $72.03 | 71,910 |
2022-02-10 | $74.49 | $75.53 | $74.40 | $74.64 | $73.24 | 42,307 |
2022-02-09 | $75.36 | $75.57 | $75.26 | $75.53 | $74.11 | 34,901 |
2022-02-08 | $74.24 | $74.54 | $74.16 | $74.50 | $73.10 | 56,764 |
2022-02-07 | $74.11 | $74.52 | $74.07 | $74.14 | $72.74 | 34,515 |
2022-02-04 | $73.87 | $74.34 | $73.59 | $74.03 | $72.64 | 648,306 |
2022-02-03 | $74.39 | $74.60 | $73.95 | $73.97 | $72.58 | 141,091 |
2022-02-02 | $75.01 | $75.11 | $74.70 | $75.06 | $73.65 | 454,687 |
2022-02-01 | $74.20 | $74.46 | $73.83 | $74.45 | $73.05 | 46,779 |
2022-01-31 | $72.89 | $73.88 | $72.89 | $73.88 | $72.49 | 33,019 |
2022-01-28 | $71.89 | $72.94 | $71.89 | $72.91 | $71.54 | 135,967 |
2022-01-27 | $73.07 | $73.32 | $72.46 | $72.57 | $71.20 | 65,395 |
2022-01-26 | $73.92 | $73.99 | $72.50 | $72.96 | $71.59 | 45,464 |
2022-01-25 | $72.91 | $73.73 | $72.36 | $73.30 | $71.92 | 65,922 |
2022-01-24 | $73.03 | $73.57 | $71.76 | $73.54 | $72.16 | 101,851 |
2022-01-21 | $74.83 | $75.03 | $74.17 | $74.17 | $72.77 | 500,833 |
2022-01-20 | $75.54 | $75.95 | $74.97 | $74.98 | $73.57 | 30,739 |
2022-01-19 | $75.76 | $75.90 | $75.39 | $75.39 | $73.97 | 38,406 |
2022-01-18 | $75.68 | $75.75 | $75.18 | $75.25 | $73.84 | 162,226 |
2022-01-14 | $76.27 | $76.54 | $76.06 | $76.41 | $74.97 | 31,876 |
2022-01-13 | $77.27 | $77.30 | $76.47 | $76.63 | $75.19 | 43,539 |
2022-01-12 | $76.97 | $77.22 | $76.90 | $77.18 | $75.73 | 23,879 |
2022-01-11 | $75.87 | $76.60 | $75.84 | $76.58 | $75.14 | 22,490 |
2022-01-10 | $75.67 | $75.86 | $75.34 | $75.84 | $74.41 | 42,253 |
2022-01-07 | $76.23 | $76.67 | $76.16 | $76.62 | $75.18 | 52,151 |
2022-01-06 | $76.52 | $76.65 | $76.29 | $76.29 | $74.86 | 81,903 |
2022-01-05 | $77.53 | $77.66 | $76.78 | $76.78 | $75.34 | 180,136 |
2022-01-04 | $77.41 | $77.52 | $77.21 | $77.41 | $75.95 | 53,735 |
2022-01-03 | $77.03 | $77.14 | $76.71 | $77.14 | $75.69 | 28,810 |
2021-12-31 | $76.79 | $77.11 | $76.70 | $76.75 | $75.31 | 24,905 |
2021-12-30 | $77.17 | $77.20 | $76.80 | $76.87 | $75.42 | 27,630 |
2021-12-29 | $77.00 | $77.15 | $76.85 | $77.08 | $75.63 | 43,683 |
2021-12-28 | $77.04 | $77.27 | $77.00 | $77.04 | $75.59 | 32,768 |
2021-12-27 | $76.58 | $77.01 | $76.31 | $77.01 | $75.56 | 92,896 |
2021-12-23 | $76.14 | $76.57 | $76.14 | $76.40 | $74.96 | 44,651 |
2021-12-22 | $75.26 | $76.19 | $75.26 | $76.14 | $74.71 | 48,700 |
2021-12-21 | $75.18 | $75.57 | $75.01 | $75.53 | $74.11 | 33,336 |
2021-12-20 | $74.58 | $74.82 | $74.44 | $74.82 | $73.41 | 63,499 |
2021-12-17 | $75.44 | $75.51 | $74.92 | $74.96 | $73.55 | 43,133 |
2021-12-16 | $77.12 | $77.20 | $76.62 | $76.83 | $74.50 | 160,942 |
2021-12-15 | $75.99 | $76.80 | $75.79 | $76.77 | $74.44 | 35,972 |
2021-12-14 | $75.78 | $75.99 | $75.41 | $75.62 | $73.33 | 40,984 |
2021-12-13 | $76.50 | $76.50 | $76.04 | $76.12 | $73.81 | 32,732 |
2021-12-10 | $76.56 | $76.77 | $76.41 | $76.72 | $74.39 | 22,487 |
2021-12-09 | $76.50 | $76.57 | $76.34 | $76.44 | $74.12 | 46,213 |
2021-12-08 | $76.87 | $76.99 | $76.70 | $76.94 | $74.60 | 125,563 |
2021-12-07 | $76.24 | $76.73 | $76.23 | $76.67 | $74.34 | 57,298 |
2021-12-06 | $75.06 | $75.39 | $74.96 | $75.33 | $73.04 | 176,994 |
2021-12-03 | $75.06 | $75.06 | $74.23 | $74.55 | $72.29 | 53,895 |
2021-12-02 | $74.37 | $75.00 | $74.37 | $74.82 | $72.55 | 220,351 |
2021-12-01 | $75.28 | $75.57 | $73.95 | $73.95 | $71.71 | 155,224 |
2021-11-30 | $74.92 | $75.12 | $73.90 | $74.55 | $72.29 | 63,128 |
2021-11-29 | $75.23 | $75.38 | $74.82 | $75.09 | $72.81 | 40,026 |
2021-11-26 | $75.36 | $75.39 | $74.60 | $74.84 | $72.57 | 14,319 |
2021-11-24 | $75.83 | $76.33 | $75.83 | $76.31 | $73.99 | 21,675 |
2021-11-23 | $76.75 | $76.98 | $76.48 | $76.86 | $74.53 | 31,306 |
2021-11-22 | $77.38 | $77.60 | $77.04 | $77.05 | $74.71 | 27,949 |
2021-11-19 | $77.70 | $77.78 | $77.45 | $77.57 | $75.22 | 24,504 |
2021-11-18 | $77.83 | $78.02 | $77.66 | $78.02 | $75.65 | 33,142 |
2021-11-17 | $77.69 | $77.87 | $77.68 | $77.85 | $75.49 | 286,731 |
2021-11-16 | $78.00 | $78.09 | $77.85 | $77.88 | $75.52 | 180,552 |
2021-11-15 | $78.39 | $78.40 | $78.08 | $78.10 | $75.73 | 19,557 |
2021-11-12 | $78.15 | $78.31 | $78.10 | $78.31 | $75.93 | 21,098 |
2021-11-11 | $77.93 | $77.94 | $77.78 | $77.83 | $75.47 | 25,921 |
2021-11-10 | $78.14 | $78.26 | $77.47 | $77.60 | $75.24 | 21,181 |
2021-11-09 | $78.54 | $78.54 | $78.24 | $78.46 | $76.08 | 20,180 |
2021-11-08 | $78.61 | $78.67 | $78.48 | $78.55 | $76.16 | 27,929 |
2021-11-05 | $78.38 | $78.52 | $78.31 | $78.49 | $76.11 | 61,022 |
2021-11-04 | $78.44 | $78.53 | $78.27 | $78.52 | $76.14 | 744,938 |
2021-11-03 | $77.91 | $78.61 | $77.90 | $78.61 | $76.22 | 19,644 |
2021-11-02 | $77.86 | $77.94 | $77.82 | $77.82 | $75.46 | 65,150 |
2021-11-01 | $77.73 | $77.96 | $77.64 | $77.94 | $75.57 | 387,849 |
2021-10-29 | $77.23 | $77.40 | $77.12 | $77.40 | $75.05 | 22,972 |
2021-10-28 | $77.38 | $77.80 | $77.38 | $77.75 | $75.39 | 22,781 |
2021-10-27 | $77.33 | $77.47 | $77.04 | $77.06 | $74.72 | 26,994 |
2021-10-26 | $77.47 | $77.55 | $77.21 | $77.25 | $74.90 | 48,018 |
2021-10-25 | $77.23 | $77.34 | $76.98 | $77.22 | $74.88 | 18,467 |
2021-10-22 | $77.41 | $77.41 | $77.05 | $77.28 | $74.94 | 20,192 |
2021-10-21 | $76.74 | $76.92 | $76.64 | $76.87 | $74.54 | 37,505 |
2021-10-20 | $77.07 | $77.22 | $76.98 | $77.18 | $74.84 | 48,545 |
2021-10-19 | $76.73 | $77.00 | $76.73 | $76.85 | $74.52 | 44,116 |
2021-10-18 | $76.23 | $76.57 | $76.23 | $76.53 | $74.21 | 36,233 |
2021-10-15 | $76.65 | $76.83 | $76.55 | $76.83 | $74.50 | 26,394 |
2021-10-14 | $76.22 | $76.34 | $76.14 | $76.24 | $73.93 | 22,886 |
2021-10-13 | $75.31 | $75.74 | $75.25 | $75.69 | $73.39 | 60,654 |
2021-10-12 | $75.03 | $75.19 | $74.92 | $74.97 | $72.69 | 23,634 |
2021-10-11 | $75.23 | $75.48 | $74.93 | $74.96 | $72.68 | 43,750 |
2021-10-08 | $75.28 | $75.28 | $74.95 | $75.10 | $72.82 | 25,335 |
2021-10-07 | $74.94 | $75.40 | $74.94 | $75.19 | $72.91 | 155,046 |
2021-10-06 | $73.99 | $74.76 | $73.78 | $74.75 | $72.48 | 63,128 |
2021-10-05 | $74.78 | $75.25 | $74.77 | $74.89 | $72.62 | 145,609 |
2021-10-04 | $75.07 | $75.11 | $74.35 | $74.54 | $72.28 | 79,983 |
2021-10-01 | $75.32 | $75.40 | $74.69 | $75.31 | $73.02 | 120,871 |
2021-09-30 | $75.54 | $75.58 | $75.00 | $75.15 | $72.87 | 39,654 |
2021-09-29 | $75.67 | $75.75 | $75.31 | $75.38 | $73.09 | 25,131 |
2021-09-28 | $76.07 | $76.07 | $75.31 | $75.45 | $73.16 | 39,275 |
2021-09-27 | $77.29 | $77.33 | $77.05 | $77.28 | $74.93 | 41,557 |
2021-09-24 | $77.52 | $77.63 | $77.45 | $77.55 | $75.19 | 21,830 |
2021-09-23 | $78.19 | $78.51 | $78.19 | $78.37 | $75.99 | 27,147 |
2021-09-22 | $77.60 | $78.08 | $77.54 | $77.65 | $75.29 | 27,955 |
2021-09-21 | $77.56 | $77.73 | $77.43 | $77.45 | $75.10 | 49,891 |
2021-09-20 | $76.43 | $76.78 | $76.07 | $76.65 | $74.32 | 45,303 |
2021-09-17 | $78.48 | $78.48 | $77.76 | $77.93 | $75.57 | 19,691 |
2021-09-16 | $78.64 | $78.91 | $78.52 | $78.88 | $76.49 | 21,221 |
2021-09-15 | $78.79 | $78.99 | $78.57 | $78.92 | $76.52 | 70,383 |
2021-09-14 | $79.20 | $79.20 | $78.63 | $78.68 | $76.30 | 19,155 |
2021-09-13 | $79.17 | $79.17 | $78.76 | $78.91 | $76.51 | 15,594 |
2021-09-10 | $79.06 | $79.06 | $78.35 | $78.35 | $75.97 | 22,841 |
2021-09-09 | $78.76 | $78.98 | $78.60 | $78.66 | $76.27 | 61,745 |
2021-09-08 | $78.90 | $78.99 | $78.63 | $78.72 | $76.33 | 31,070 |
2021-09-07 | $79.37 | $79.45 | $79.26 | $79.26 | $76.85 | 17,140 |
2021-09-03 | $78.99 | $79.44 | $78.94 | $79.35 | $76.94 | 15,634 |
2021-09-02 | $78.95 | $79.06 | $78.83 | $78.91 | $76.51 | 12,463 |
2021-09-01 | $78.56 | $78.90 | $78.56 | $78.69 | $76.30 | 81,499 |
2021-08-31 | $78.22 | $78.23 | $77.96 | $77.96 | $75.59 | 21,504 |
2021-08-30 | $78.17 | $78.32 | $78.10 | $78.23 | $75.86 | 13,935 |
2021-08-27 | $77.73 | $78.31 | $77.59 | $78.22 | $75.85 | 60,234 |
2021-08-26 | $77.72 | $77.80 | $77.49 | $77.59 | $75.23 | 19,263 |
2021-08-25 | $77.77 | $77.96 | $77.68 | $77.88 | $75.52 | 16,419 |
2021-08-24 | $77.91 | $78.16 | $77.88 | $78.05 | $75.68 | 31,310 |
2021-08-23 | $77.82 | $78.20 | $77.75 | $78.08 | $75.71 | 38,971 |
2021-08-20 | $77.01 | $77.50 | $77.01 | $77.50 | $75.15 | 15,952 |
2021-08-19 | $76.74 | $77.25 | $76.74 | $77.08 | $74.74 | 15,813 |
2021-08-18 | $77.81 | $77.99 | $77.58 | $77.58 | $75.23 | 16,136 |
2021-08-17 | $77.85 | $77.96 | $77.58 | $77.91 | $75.54 | 18,319 |
2021-08-16 | $78.19 | $78.44 | $78.05 | $78.41 | $76.03 | 17,154 |
2021-08-13 | $78.39 | $78.69 | $78.39 | $78.65 | $76.26 | 19,808 |
2021-08-12 | $78.08 | $78.21 | $77.93 | $78.17 | $75.80 | 18,089 |
2021-08-11 | $78.13 | $78.26 | $78.02 | $78.20 | $75.83 | 17,810 |
2021-08-10 | $77.52 | $77.68 | $77.51 | $77.68 | $75.32 | 21,294 |
2021-08-09 | $77.56 | $77.60 | $77.45 | $77.53 | $75.18 | 16,908 |
2021-08-06 | $77.59 | $77.59 | $77.37 | $77.49 | $75.14 | 35,043 |
2021-08-05 | $77.84 | $77.93 | $77.82 | $77.91 | $75.54 | 27,732 |
2021-08-04 | $77.75 | $77.77 | $77.44 | $77.44 | $75.09 | 34,081 |
2021-08-03 | $77.47 | $77.75 | $77.27 | $77.72 | $75.36 | 19,350 |
2021-08-02 | $77.30 | $77.48 | $77.05 | $77.08 | $74.74 | 17,256 |
2021-07-30 | $76.93 | $77.07 | $76.72 | $76.84 | $74.51 | 13,924 |
2021-07-29 | $77.12 | $77.22 | $77.02 | $77.05 | $74.71 | 22,785 |
2021-07-28 | $76.34 | $76.78 | $76.24 | $76.67 | $74.34 | 17,330 |
2021-07-27 | $76.26 | $76.30 | $75.96 | $76.30 | $73.98 | 20,786 |
2021-07-26 | $76.22 | $76.51 | $76.22 | $76.49 | $74.17 | 70,063 |
2021-07-23 | $76.35 | $76.61 | $76.33 | $76.48 | $74.16 | 26,967 |
2021-07-22 | $76.12 | $76.12 | $75.76 | $75.97 | $73.66 | 22,530 |
2021-07-21 | $75.38 | $76.02 | $75.38 | $75.98 | $73.68 | 28,023 |
2021-07-20 | $74.49 | $75.25 | $74.45 | $75.15 | $72.87 | 20,857 |
2021-07-19 | $74.76 | $74.76 | $74.23 | $74.58 | $72.32 | 114,753 |
2021-07-16 | $76.05 | $76.05 | $75.53 | $75.60 | $73.31 | 15,682 |
2021-07-15 | $76.07 | $76.19 | $75.76 | $76.02 | $73.71 | 64,369 |
2021-07-14 | $76.66 | $76.78 | $76.60 | $76.66 | $74.33 | 19,116 |
2021-07-13 | $76.57 | $76.70 | $76.33 | $76.43 | $74.11 | 20,018 |
2021-07-12 | $76.59 | $76.82 | $76.55 | $76.82 | $74.49 | 26,305 |
2021-07-09 | $75.92 | $76.52 | $75.92 | $76.42 | $74.10 | 37,378 |
2021-07-08 | $75.26 | $75.45 | $75.00 | $75.25 | $72.97 | 28,613 |
2021-07-07 | $76.08 | $76.24 | $75.93 | $76.14 | $73.83 | 19,286 |
2021-07-06 | $76.05 | $76.05 | $75.41 | $75.67 | $73.37 | 29,561 |
2021-07-02 | $75.73 | $76.03 | $75.62 | $76.01 | $73.70 | 104,722 |
2021-07-01 | $75.59 | $75.80 | $75.40 | $75.80 | $73.50 | 55,923 |
2021-06-30 | $75.52 | $75.74 | $75.25 | $75.63 | $73.33 | 45,512 |
2021-06-29 | $76.28 | $76.28 | $76.08 | $76.22 | $73.91 | 27,824 |
2021-06-28 | $76.32 | $76.32 | $76.10 | $76.10 | $73.79 | 15,545 |
2021-06-25 | $76.43 | $76.47 | $76.25 | $76.47 | $74.15 | 13,216 |
2021-06-24 | $76.16 | $76.30 | $76.11 | $76.21 | $73.90 | 16,227 |
2021-06-23 | $76.07 | $76.08 | $75.65 | $75.69 | $73.39 | 20,856 |
2021-06-22 | $75.96 | $76.33 | $75.90 | $76.21 | $73.90 | 19,086 |
2021-06-21 | $75.52 | $76.21 | $75.52 | $76.16 | $73.85 | 16,486 |
2021-06-18 | $75.44 | $75.44 | $75.10 | $75.20 | $72.92 | 22,157 |
2021-06-17 | $76.59 | $76.71 | $76.43 | $76.53 | $74.21 | 15,004 |
2021-06-16 | $77.65 | $77.69 | $76.89 | $77.06 | $74.72 | 31,481 |
2021-06-15 | $77.49 | $77.53 | $77.38 | $77.53 | $75.18 | 21,866 |
2021-06-14 | $77.14 | $77.31 | $77.13 | $77.30 | $74.96 | 17,755 |
2021-06-11 | $77.19 | $77.23 | $76.97 | $77.23 | $74.89 | 25,607 |
2021-06-10 | $76.96 | $77.21 | $76.93 | $77.07 | $74.73 | 16,273 |
2021-06-09 | $76.97 | $77.07 | $76.78 | $76.78 | $74.45 | 31,848 |
2021-06-08 | $77.19 | $77.21 | $76.86 | $76.90 | $74.57 | 66,097 |
2021-06-07 | $76.83 | $77.02 | $76.79 | $77.01 | $74.67 | 18,025 |
2021-06-04 | $76.49 | $76.67 | $76.35 | $76.63 | $74.30 | 44,376 |
2021-06-03 | $75.82 | $75.92 | $75.78 | $75.92 | $73.62 | 24,371 |
2021-06-02 | $76.05 | $76.28 | $75.97 | $76.07 | $73.76 | 26,559 |
2021-06-01 | $76.54 | $76.54 | $75.84 | $75.84 | $73.54 | 48,496 |
2021-05-28 | $76.85 | $77.01 | $76.80 | $76.83 | $73.60 | 20,903 |
2021-05-27 | $76.63 | $76.75 | $76.49 | $76.64 | $73.42 | 15,285 |
2021-05-26 | $76.49 | $76.63 | $76.41 | $76.48 | $73.27 | 15,583 |
2021-05-25 | $76.77 | $76.77 | $76.38 | $76.50 | $73.28 | 68,662 |
2021-05-24 | $76.29 | $76.61 | $76.29 | $76.47 | $73.25 | 22,954 |
2021-05-21 | $76.27 | $76.27 | $75.90 | $76.08 | $72.88 | 21,666 |
2021-05-20 | $75.64 | $76.15 | $75.61 | $75.99 | $72.79 | 44,380 |
2021-05-19 | $74.91 | $75.39 | $74.59 | $75.09 | $71.93 | 47,020 |
2021-05-18 | $76.04 | $76.04 | $75.59 | $75.59 | $72.41 | 54,364 |
2021-05-17 | $75.24 | $75.44 | $75.11 | $75.44 | $72.27 | 30,917 |
2021-05-14 | $75.13 | $75.64 | $75.06 | $75.60 | $72.42 | 35,156 |
2021-05-13 | $74.01 | $74.52 | $73.90 | $74.46 | $71.33 | 63,197 |
2021-05-12 | $74.51 | $74.79 | $73.64 | $73.81 | $70.71 | 72,233 |
2021-05-11 | $74.68 | $75.09 | $74.44 | $74.92 | $71.77 | 89,188 |
2021-05-10 | $76.45 | $76.45 | $75.75 | $75.76 | $72.57 | 20,720 |
2021-05-07 | $75.55 | $76.13 | $75.49 | $76.09 | $72.89 | 40,412 |
2021-05-06 | $74.80 | $75.27 | $74.60 | $75.27 | $72.10 | 19,480 |
2021-05-05 | $74.55 | $74.88 | $74.45 | $74.75 | $71.61 | 660,000 |
2021-05-04 | $74.09 | $74.09 | $73.39 | $73.70 | $70.60 | 102,246 |
2021-05-03 | $74.37 | $74.80 | $74.37 | $74.78 | $71.63 | 269,414 |
2021-04-30 | $74.43 | $74.46 | $73.72 | $73.73 | $70.63 | 42,610 |
2021-04-29 | $74.95 | $74.95 | $74.21 | $74.65 | $71.51 | 21,078 |
2021-04-28 | $74.45 | $74.80 | $74.43 | $74.65 | $71.51 | 19,168 |
2021-04-27 | $74.48 | $74.65 | $74.42 | $74.61 | $71.47 | 17,644 |
2021-04-26 | $74.88 | $74.92 | $74.72 | $74.89 | $71.74 | 17,228 |
2021-04-23 | $74.45 | $75.02 | $74.37 | $74.86 | $71.71 | 17,799 |
2021-04-22 | $74.50 | $74.57 | $73.98 | $74.19 | $71.07 | 31,297 |
2021-04-21 | $73.62 | $74.48 | $73.62 | $74.48 | $71.35 | 20,797 |
2021-04-20 | $74.06 | $74.06 | $73.44 | $73.67 | $70.57 | 47,743 |
2021-04-19 | $74.89 | $74.89 | $74.56 | $74.76 | $71.62 | 55,548 |
2021-04-16 | $74.55 | $74.89 | $74.46 | $74.89 | $71.74 | 23,896 |
2021-04-15 | $74.17 | $74.30 | $74.15 | $74.29 | $71.17 | 23,442 |
2021-04-14 | $73.86 | $74.01 | $73.67 | $73.76 | $70.65 | 15,556 |
2021-04-13 | $73.51 | $73.80 | $73.43 | $73.80 | $70.70 | 13,204 |
2021-04-12 | $73.50 | $73.55 | $73.25 | $73.46 | $70.37 | 46,087 |
2021-04-09 | $73.54 | $73.78 | $73.50 | $73.78 | $70.68 | 25,889 |
2021-04-08 | $73.45 | $73.63 | $73.37 | $73.53 | $70.44 | 68,245 |
2021-04-07 | $72.91 | $73.16 | $72.86 | $73.11 | $70.04 | 64,359 |
2021-04-06 | $72.89 | $73.08 | $72.79 | $73.00 | $69.93 | 31,343 |
2021-04-05 | $73.27 | $73.83 | $73.27 | $73.70 | $70.60 | 253,483 |
2021-04-01 | $72.26 | $72.88 | $72.26 | $72.76 | $69.70 | 91,524 |
2021-03-31 | $72.01 | $72.35 | $72.01 | $72.07 | $69.04 | 23,029 |
2021-03-30 | $72.30 | $72.52 | $72.13 | $72.44 | $69.39 | 35,941 |
2021-03-29 | $72.47 | $72.76 | $72.25 | $72.60 | $69.55 | 77,949 |
2021-03-26 | $72.11 | $72.79 | $72.11 | $72.79 | $69.73 | 20,804 |
2021-03-25 | $71.41 | $71.85 | $71.26 | $71.83 | $68.81 | 17,834 |
2021-03-24 | $71.45 | $71.69 | $71.22 | $71.26 | $68.26 | 38,380 |
2021-03-23 | $72.08 | $72.10 | $71.44 | $71.57 | $68.56 | 22,540 |
2021-03-22 | $72.40 | $72.68 | $72.32 | $72.51 | $69.46 | 13,762 |
2021-03-19 | $72.25 | $72.43 | $71.84 | $72.35 | $69.31 | 15,569 |
2021-03-18 | $72.33 | $72.67 | $71.94 | $72.03 | $69.00 | 54,088 |
2021-03-17 | $71.91 | $72.81 | $71.91 | $72.59 | $69.54 | 27,777 |
2021-03-16 | $72.17 | $72.34 | $72.07 | $72.13 | $69.10 | 43,108 |
2021-03-15 | $71.78 | $72.00 | $71.48 | $72.00 | $68.97 | 36,484 |
2021-03-12 | $71.35 | $71.89 | $71.34 | $71.81 | $68.79 | 15,507 |
2021-03-11 | $71.51 | $71.80 | $71.44 | $71.74 | $68.72 | 36,377 |
2021-03-10 | $71.44 | $71.45 | $71.04 | $71.42 | $68.42 | 136,195 |
2021-03-09 | $70.85 | $71.21 | $70.85 | $70.98 | $67.99 | 39,777 |
2021-03-08 | $70.11 | $70.59 | $70.05 | $70.17 | $67.22 | 48,649 |
2021-03-05 | $70.28 | $70.50 | $69.62 | $70.46 | $67.50 | 34,305 |
2021-03-04 | $70.81 | $70.90 | $69.52 | $69.84 | $66.90 | 76,281 |
2021-03-03 | $70.88 | $71.03 | $70.52 | $70.56 | $67.59 | 42,859 |
2021-03-02 | $71.17 | $71.29 | $70.87 | $71.02 | $68.03 | 54,358 |
2021-03-01 | $70.78 | $71.22 | $70.73 | $71.06 | $68.07 | 38,751 |
2021-02-26 | $70.86 | $70.86 | $69.99 | $69.99 | $67.05 | 383,420 |
2021-02-25 | $72.29 | $72.40 | $70.82 | $71.06 | $68.07 | 40,368 |
2021-02-24 | $71.53 | $72.27 | $71.46 | $72.22 | $69.18 | 34,724 |
2021-02-23 | $71.84 | $72.22 | $71.35 | $72.07 | $69.04 | 20,618 |
2021-02-22 | $71.99 | $72.48 | $71.93 | $71.93 | $68.90 | 32,689 |
2021-02-19 | $72.62 | $72.62 | $72.17 | $72.28 | $69.24 | 27,784 |
2021-02-18 | $72.02 | $72.26 | $71.75 | $72.23 | $69.19 | 23,443 |
2021-02-17 | $72.39 | $72.59 | $72.19 | $72.51 | $69.46 | 146,939 |
2021-02-16 | $73.04 | $73.18 | $72.83 | $72.83 | $69.77 | 35,002 |
2021-02-12 | $71.97 | $72.57 | $71.97 | $72.56 | $69.51 | 21,249 |
2021-02-11 | $72.02 | $72.18 | $71.88 | $72.07 | $69.03 | 36,587 |
2021-02-10 | $72.09 | $72.09 | $71.59 | $71.61 | $68.60 | 37,028 |
2021-02-09 | $71.81 | $72.06 | $71.68 | $71.85 | $68.83 | 61,974 |
2021-02-08 | $71.61 | $71.62 | $71.33 | $71.43 | $68.43 | 105,151 |
2021-02-05 | $70.98 | $71.06 | $70.71 | $71.01 | $68.02 | 85,311 |
2021-02-04 | $70.37 | $70.70 | $70.23 | $70.67 | $67.70 | 116,038 |
2021-02-03 | $70.59 | $70.72 | $70.31 | $70.65 | $67.68 | 41,430 |
2021-02-02 | $70.24 | $70.56 | $70.10 | $70.56 | $67.59 | 61,875 |
2021-02-01 | $70.02 | $70.06 | $69.70 | $69.99 | $67.05 | 235,538 |
2021-01-29 | $69.86 | $69.90 | $68.90 | $69.35 | $66.43 | 58,233 |
2021-01-28 | $70.47 | $71.08 | $70.47 | $70.71 | $67.74 | 40,432 |
2021-01-27 | $70.62 | $70.85 | $70.15 | $70.15 | $67.20 | 31,616 |
2021-01-26 | $71.72 | $71.78 | $71.47 | $71.69 | $68.68 | 18,159 |
2021-01-25 | $71.20 | $71.58 | $71.03 | $71.58 | $68.57 | 24,446 |
2021-01-22 | $71.38 | $71.78 | $71.38 | $71.55 | $68.54 | 43,967 |
2021-01-21 | $71.89 | $71.94 | $71.50 | $71.92 | $68.90 | 90,434 |
2021-01-20 | $71.45 | $71.76 | $71.33 | $71.69 | $68.67 | 22,195 |
2021-01-19 | $71.39 | $71.47 | $71.17 | $71.42 | $68.41 | 24,169 |
2021-01-15 | $71.12 | $71.31 | $70.83 | $70.96 | $67.98 | 32,085 |
2021-01-14 | $71.61 | $72.12 | $71.61 | $71.86 | $68.84 | 22,786 |
2021-01-13 | $71.47 | $71.64 | $71.29 | $71.51 | $68.50 | 22,513 |
2021-01-12 | $71.15 | $71.66 | $71.08 | $71.53 | $68.52 | 20,845 |
2021-01-11 | $71.02 | $71.54 | $71.02 | $71.36 | $68.36 | 234,607 |
2021-01-08 | $72.06 | $72.18 | $71.57 | $72.18 | $69.14 | 29,615 |
2021-01-07 | $71.47 | $71.61 | $71.33 | $71.49 | $68.48 | 32,507 |
2021-01-06 | $70.89 | $71.85 | $70.89 | $71.55 | $68.54 | 28,560 |
2021-01-05 | $70.43 | $71.06 | $70.40 | $70.90 | $67.92 | 48,470 |
2021-01-04 | $71.16 | $71.16 | $69.96 | $70.28 | $67.32 | 74,389 |
2020-12-31 | $70.26 | $70.30 | $69.84 | $69.87 | $66.93 | 31,444 |
2020-12-30 | $70.66 | $70.81 | $70.41 | $70.46 | $67.50 | 42,500 |
2020-12-29 | $70.58 | $70.68 | $70.20 | $70.28 | $67.33 | 56,015 |
2020-12-28 | $69.92 | $70.02 | $69.61 | $69.73 | $66.80 | 44,007 |
2020-12-24 | $69.30 | $69.30 | $69.11 | $69.19 | $66.28 | 13,327 |
2020-12-23 | $69.11 | $69.24 | $68.99 | $69.19 | $66.28 | 26,466 |
2020-12-22 | $68.59 | $68.77 | $68.42 | $68.59 | $65.71 | 47,977 |
2020-12-21 | $68.05 | $68.91 | $67.90 | $68.70 | $65.81 | 67,399 |
2020-12-18 | $69.87 | $69.88 | $69.55 | $69.62 | $66.69 | 27,613 |
2020-12-17 | $70.47 | $70.56 | $70.25 | $70.25 | $66.78 | 26,031 |
2020-12-16 | $69.72 | $70.02 | $69.61 | $69.87 | $66.42 | 36,770 |
2020-12-15 | $69.27 | $69.69 | $69.13 | $69.65 | $66.21 | 42,958 |
2020-12-14 | $69.44 | $69.53 | $69.03 | $69.10 | $65.69 | 29,148 |
2020-12-11 | $69.12 | $69.12 | $68.70 | $68.96 | $65.56 | 81,602 |
2020-12-10 | $68.84 | $69.39 | $68.84 | $69.20 | $65.78 | 182,126 |
2020-12-09 | $69.43 | $69.43 | $68.75 | $69.21 | $65.79 | 160,255 |
2020-12-08 | $68.62 | $69.10 | $68.62 | $69.02 | $65.62 | 69,098 |
2020-12-07 | $68.83 | $69.03 | $68.49 | $68.69 | $65.30 | 251,203 |
2020-12-04 | $69.15 | $69.27 | $69.00 | $69.16 | $65.75 | 20,757 |
2020-12-03 | $68.96 | $69.13 | $68.71 | $68.76 | $65.37 | 62,646 |
2020-12-02 | $68.42 | $68.87 | $68.42 | $68.85 | $65.45 | 35,610 |
2020-12-01 | $68.26 | $68.80 | $68.26 | $68.61 | $65.22 | 260,435 |
2020-11-30 | $68.50 | $68.51 | $67.40 | $67.43 | $64.10 | 45,892 |
2020-11-27 | $68.55 | $68.80 | $68.55 | $68.73 | $65.34 | 5,499 |
2020-11-25 | $68.17 | $68.58 | $68.11 | $68.48 | $65.10 | 21,183 |
2020-11-24 | $68.19 | $68.59 | $68.14 | $68.55 | $65.16 | 25,483 |
2020-11-23 | $68.01 | $68.01 | $67.49 | $67.62 | $64.28 | 26,698 |
2020-11-20 | $67.60 | $67.92 | $67.58 | $67.83 | $64.48 | 49,027 |
2020-11-19 | $67.16 | $67.69 | $67.16 | $67.56 | $64.23 | 35,300 |
2020-11-18 | $67.63 | $67.82 | $67.23 | $67.23 | $63.91 | 19,002 |
2020-11-17 | $67.41 | $67.67 | $67.21 | $67.41 | $64.08 | 35,015 |
2020-11-16 | $67.54 | $67.64 | $67.19 | $67.64 | $64.30 | 89,742 |
2020-11-13 | $66.28 | $66.88 | $66.28 | $66.81 | $63.51 | 12,809 |
2020-11-12 | $66.44 | $66.58 | $65.84 | $65.92 | $62.67 | 21,710 |
2020-11-11 | $66.77 | $67.00 | $66.68 | $66.97 | $63.66 | 73,543 |
2020-11-10 | $66.36 | $66.74 | $66.24 | $66.42 | $63.14 | 86,999 |
2020-11-09 | $66.92 | $66.92 | $65.88 | $65.89 | $62.64 | 47,423 |
2020-11-06 | $64.32 | $64.55 | $64.05 | $64.07 | $60.91 | 52,613 |
2020-11-05 | $63.97 | $64.13 | $63.85 | $64.10 | $60.94 | 29,042 |
2020-11-04 | $62.03 | $63.09 | $62.03 | $62.56 | $59.47 | 150,064 |
2020-11-03 | $61.61 | $62.17 | $61.61 | $61.91 | $58.85 | 88,902 |
2020-11-02 | $60.43 | $60.56 | $60.15 | $60.55 | $57.57 | 54,021 |
2020-10-30 | $59.64 | $59.78 | $59.32 | $59.71 | $56.76 | 60,348 |
2020-10-29 | $59.86 | $60.17 | $59.56 | $59.94 | $56.98 | 57,982 |
2020-10-28 | $60.21 | $60.21 | $59.73 | $59.73 | $56.78 | 34,556 |
2020-10-27 | $61.79 | $61.79 | $61.46 | $61.55 | $58.51 | 58,658 |
2020-10-26 | $62.37 | $62.38 | $61.88 | $62.03 | $58.97 | 14,011 |
2020-10-23 | $62.83 | $62.93 | $62.60 | $62.89 | $59.79 | 16,343 |
2020-10-22 | $62.39 | $62.63 | $62.31 | $62.56 | $59.47 | 48,164 |
2020-10-21 | $62.68 | $62.94 | $62.55 | $62.55 | $59.46 | 29,956 |
2020-10-20 | $62.83 | $63.09 | $62.73 | $62.76 | $59.66 | 26,523 |
2020-10-19 | $62.94 | $63.02 | $62.33 | $62.34 | $59.26 | 29,970 |
2020-10-16 | $62.52 | $62.87 | $62.52 | $62.64 | $59.55 | 27,095 |
2020-10-15 | $61.96 | $62.49 | $61.94 | $62.35 | $59.27 | 27,375 |
2020-10-14 | $63.43 | $63.51 | $63.14 | $63.22 | $60.10 | 28,774 |
2020-10-13 | $63.40 | $63.42 | $63.14 | $63.22 | $60.10 | 23,220 |
2020-10-12 | $63.89 | $63.98 | $63.68 | $63.88 | $60.73 | 25,900 |
2020-10-09 | $63.35 | $63.65 | $63.30 | $63.53 | $60.39 | 100,655 |
2020-10-08 | $62.96 | $63.20 | $62.96 | $63.10 | $59.99 | 39,999 |
2020-10-07 | $62.67 | $62.90 | $62.65 | $62.78 | $59.68 | 46,793 |
2020-10-06 | $62.95 | $63.09 | $62.23 | $62.26 | $59.19 | 17,972 |
2020-10-05 | $62.55 | $63.01 | $62.55 | $62.88 | $59.78 | 24,357 |
2020-10-02 | $61.45 | $62.25 | $61.45 | $62.04 | $58.98 | 23,893 |
2020-10-01 | $62.19 | $62.30 | $61.97 | $62.14 | $59.07 | 136,584 |
2020-09-30 | $61.92 | $62.26 | $61.75 | $61.84 | $58.79 | 19,532 |
2020-09-29 | $62.17 | $62.28 | $61.88 | $62.11 | $59.04 | 46,916 |
2020-09-28 | $62.08 | $62.17 | $61.92 | $62.17 | $59.10 | 19,213 |
2020-09-25 | $60.81 | $61.30 | $60.41 | $61.30 | $58.27 | 21,238 |
2020-09-24 | $60.94 | $61.47 | $60.75 | $61.18 | $58.16 | 30,158 |
2020-09-23 | $61.98 | $62.01 | $61.07 | $61.15 | $58.13 | 30,328 |
2020-09-22 | $61.70 | $61.70 | $61.07 | $61.68 | $58.64 | 28,384 |
2020-09-21 | $61.33 | $61.69 | $60.96 | $61.69 | $58.65 | 40,232 |
2020-09-18 | $63.37 | $63.38 | $62.85 | $63.16 | $60.04 | 29,145 |
2020-09-17 | $63.17 | $63.61 | $63.17 | $63.61 | $60.47 | 15,413 |
2020-09-16 | $63.69 | $63.77 | $63.43 | $63.50 | $60.37 | 12,286 |
2020-09-15 | $63.63 | $63.72 | $63.34 | $63.43 | $60.30 | 14,418 |
2020-09-14 | $63.35 | $63.61 | $63.01 | $63.13 | $60.01 | 357,433 |
2020-09-11 | $62.73 | $62.94 | $62.61 | $62.80 | $59.70 | 18,902 |
2020-09-10 | $63.11 | $63.26 | $62.13 | $62.24 | $59.17 | 21,728 |
2020-09-09 | $62.58 | $62.96 | $62.58 | $62.86 | $59.76 | 20,884 |
2020-09-08 | $61.65 | $62.19 | $61.65 | $61.77 | $58.72 | 28,621 |
2020-09-04 | $62.62 | $62.62 | $61.41 | $62.46 | $59.38 | 44,105 |
2020-09-03 | $63.53 | $63.59 | $62.09 | $62.22 | $59.15 | 40,549 |
2020-09-02 | $63.24 | $63.73 | $63.19 | $63.73 | $60.58 | 17,429 |
2020-09-01 | $62.86 | $63.06 | $62.58 | $62.90 | $59.80 | 61,494 |
2020-08-31 | $63.18 | $63.24 | $62.98 | $62.99 | $59.88 | 36,396 |
2020-08-28 | $63.19 | $63.33 | $63.07 | $63.26 | $60.14 | 18,034 |
2020-08-27 | $63.56 | $63.56 | $62.72 | $62.97 | $59.86 | 17,303 |
2020-08-26 | $63.15 | $63.57 | $63.15 | $63.50 | $60.37 | 19,038 |
2020-08-25 | $63.24 | $63.25 | $62.81 | $63.18 | $60.06 | 27,511 |
2020-08-24 | $63.02 | $63.14 | $62.86 | $62.91 | $59.81 | 25,882 |
2020-08-21 | $62.29 | $62.47 | $61.91 | $62.38 | $59.30 | 21,755 |
2020-08-20 | $62.34 | $62.82 | $62.34 | $62.78 | $59.68 | 15,193 |
2020-08-19 | $63.46 | $63.46 | $62.79 | $62.81 | $59.71 | 104,275 |
2020-08-18 | $63.38 | $63.38 | $62.98 | $63.18 | $60.06 | 35,008 |
2020-08-17 | $62.96 | $63.08 | $62.88 | $63.08 | $59.97 | 16,655 |
2020-08-14 | $62.57 | $62.75 | $62.45 | $62.61 | $59.52 | 31,950 |
2020-08-13 | $63.21 | $63.37 | $62.85 | $62.85 | $59.75 | 30,271 |
2020-08-12 | $63.09 | $63.47 | $62.94 | $63.38 | $60.25 | 38,688 |
2020-08-11 | $62.71 | $62.71 | $61.61 | $61.95 | $58.89 | 25,606 |
2020-08-10 | $61.74 | $61.77 | $61.24 | $61.54 | $58.50 | 42,649 |
2020-08-07 | $61.21 | $61.37 | $60.96 | $61.22 | $58.20 | 31,848 |
2020-08-06 | $61.41 | $61.80 | $61.13 | $61.65 | $58.61 | 21,673 |
2020-08-05 | $62.05 | $62.18 | $61.58 | $61.64 | $58.60 | 16,459 |
2020-08-04 | $60.97 | $61.61 | $60.93 | $61.60 | $58.56 | 103,700 |
2020-08-03 | $60.39 | $61.10 | $60.39 | $61.10 | $58.08 | 28,985 |
2020-07-31 | $60.70 | $60.86 | $59.71 | $60.17 | $57.20 | 270,975 |
2020-07-30 | $60.87 | $61.49 | $60.50 | $61.33 | $58.30 | 18,883 |
2020-07-29 | $61.97 | $62.67 | $61.89 | $62.49 | $59.41 | 30,593 |
2020-07-28 | $61.89 | $62.06 | $61.59 | $61.68 | $58.64 | 38,176 |
2020-07-27 | $61.97 | $62.20 | $61.87 | $62.10 | $59.04 | 17,265 |
2020-07-24 | $61.28 | $61.43 | $61.16 | $61.30 | $58.27 | 16,863 |
2020-07-23 | $62.00 | $62.15 | $61.42 | $61.60 | $58.56 | 46,460 |
2020-07-22 | $61.91 | $62.24 | $61.64 | $62.09 | $59.03 | 153,412 |
2020-07-21 | $62.00 | $62.32 | $61.88 | $61.88 | $58.83 | 49,039 |
2020-07-20 | $61.62 | $61.93 | $61.41 | $61.89 | $58.84 | 14,674 |
2020-07-17 | $61.38 | $61.64 | $61.16 | $61.42 | $58.39 | 29,146 |
2020-07-16 | $61.27 | $61.56 | $61.16 | $61.31 | $58.28 | 64,686 |
2020-07-15 | $61.82 | $61.93 | $61.45 | $61.59 | $58.55 | 29,281 |
2020-07-14 | $60.22 | $61.08 | $60.22 | $60.70 | $57.70 | 31,800 |
2020-07-13 | $60.72 | $61.03 | $60.14 | $60.21 | $57.24 | 17,155 |
2020-07-10 | $60.23 | $60.59 | $60.13 | $60.59 | $57.60 | 57,457 |
2020-07-09 | $60.46 | $60.69 | $59.52 | $59.74 | $56.79 | 19,147 |
2020-07-08 | $60.06 | $60.72 | $60.02 | $60.58 | $57.59 | 120,326 |
2020-07-07 | $60.50 | $60.71 | $60.05 | $60.05 | $57.09 | 212,486 |
2020-07-06 | $61.01 | $61.11 | $60.75 | $60.78 | $57.78 | 140,000 |
2020-07-02 | $60.42 | $60.72 | $60.02 | $60.33 | $57.35 | 41,512 |
2020-07-01 | $59.39 | $59.80 | $59.30 | $59.57 | $56.63 | 14,629 |
2020-06-30 | $59.17 | $59.59 | $59.12 | $59.51 | $56.58 | 13,587 |
2020-06-29 | $59.42 | $59.74 | $59.26 | $59.32 | $56.39 | 31,483 |
2020-06-26 | $59.81 | $59.81 | $58.98 | $59.17 | $56.24 | 13,604 |
2020-06-25 | $59.17 | $60.07 | $59.01 | $59.86 | $56.91 | 21,331 |
2020-06-24 | $59.97 | $60.26 | $58.91 | $59.23 | $56.30 | 37,234 |
2020-06-23 | $60.90 | $61.29 | $60.51 | $60.90 | $57.89 | 25,557 |
2020-06-22 | $59.95 | $60.34 | $59.95 | $60.26 | $57.28 | 12,193 |
2020-06-19 | $60.52 | $60.61 | $59.53 | $59.68 | $56.73 | 13,270 |
2020-06-18 | $59.90 | $60.18 | $59.72 | $59.76 | $56.81 | 19,153 |
2020-06-17 | $60.48 | $60.70 | $60.07 | $60.42 | $57.44 | 31,148 |
2020-06-16 | $60.45 | $60.45 | $59.66 | $59.96 | $57.00 | 10,062 |
2020-06-15 | $58.13 | $59.50 | $58.13 | $59.30 | $56.37 | 37,673 |
2020-06-12 | $59.65 | $60.15 | $58.63 | $59.27 | $56.34 | 23,695 |
2020-06-11 | $59.65 | $60.04 | $58.11 | $58.33 | $55.45 | 29,799 |
2020-06-10 | $61.56 | $61.99 | $61.10 | $61.27 | $58.25 | 39,210 |
2020-06-09 | $61.08 | $61.61 | $60.97 | $61.40 | $58.37 | 55,120 |
2020-06-08 | $61.61 | $62.38 | $61.24 | $62.04 | $58.98 | 97,021 |
2020-06-05 | $61.33 | $61.79 | $61.14 | $61.26 | $58.24 | 77,794 |
2020-06-04 | $60.17 | $60.68 | $60.15 | $60.40 | $57.42 | 79,343 |
2020-06-03 | $59.90 | $60.70 | $59.85 | $60.46 | $57.48 | 59,396 |
2020-06-02 | $59.26 | $59.50 | $59.12 | $59.23 | $56.31 | 585,845 |
2020-06-01 | $58.41 | $58.98 | $58.33 | $58.93 | $56.02 | 412,201 |
2020-05-29 | $58.55 | $58.71 | $58.06 | $58.67 | $55.08 | 48,597 |
2020-05-28 | $58.94 | $59.40 | $58.88 | $58.91 | $55.31 | 50,806 |
2020-05-27 | $58.27 | $58.42 | $57.51 | $58.17 | $54.62 | 27,501 |
2020-05-26 | $57.90 | $58.07 | $57.73 | $57.77 | $54.24 | 23,830 |
2020-05-22 | $56.30 | $56.45 | $56.02 | $56.45 | $53.00 | 22,585 |
2020-05-21 | $57.15 | $57.15 | $56.36 | $56.47 | $53.02 | 24,549 |
2020-05-20 | $57.02 | $57.33 | $57.02 | $57.07 | $53.58 | 40,655 |
2020-05-19 | $56.43 | $56.66 | $56.08 | $56.08 | $52.65 | 22,267 |
2020-05-18 | $56.17 | $57.02 | $55.88 | $56.74 | $53.27 | 20,633 |
2020-05-15 | $54.79 | $55.08 | $54.47 | $54.83 | $51.48 | 50,525 |
2020-05-14 | $54.28 | $55.20 | $53.96 | $55.08 | $51.71 | 43,528 |
2020-05-13 | $56.00 | $56.24 | $55.11 | $55.59 | $52.19 | 106,813 |
2020-05-12 | $56.80 | $56.81 | $56.08 | $56.08 | $52.65 | 19,734 |
2020-05-11 | $56.31 | $56.78 | $56.24 | $56.68 | $53.22 | 25,314 |
2020-05-08 | $56.18 | $56.71 | $56.18 | $56.45 | $53.00 | 40,779 |
2020-05-07 | $55.61 | $55.89 | $55.23 | $55.42 | $52.03 | 72,357 |
2020-05-06 | $55.48 | $55.48 | $54.90 | $54.93 | $51.57 | 46,841 |
2020-05-05 | $55.53 | $55.77 | $55.15 | $55.29 | $51.91 | 56,670 |
2020-05-04 | $54.91 | $55.28 | $54.57 | $55.23 | $51.85 | 66,362 |
2020-05-01 | $55.50 | $55.76 | $54.85 | $55.10 | $51.73 | 49,195 |
2020-04-30 | $56.72 | $56.85 | $55.86 | $56.36 | $52.91 | 77,918 |
2020-04-29 | $57.34 | $57.71 | $57.02 | $57.52 | $54.01 | 69,881 |
2020-04-28 | $57.07 | $57.07 | $56.31 | $56.41 | $52.96 | 24,820 |
2020-04-27 | $55.75 | $56.30 | $55.55 | $56.09 | $52.66 | 41,291 |
2020-04-24 | $54.93 | $55.33 | $54.74 | $55.33 | $51.95 | 27,986 |
2020-04-23 | $55.09 | $55.79 | $54.76 | $54.78 | $51.43 | 24,387 |
2020-04-22 | $54.98 | $55.14 | $54.70 | $55.09 | $51.72 | 20,811 |
2020-04-21 | $54.23 | $54.69 | $53.87 | $54.10 | $50.79 | 53,131 |
2020-04-20 | $55.31 | $55.90 | $55.07 | $55.10 | $51.73 | 25,876 |
2020-04-17 | $55.66 | $55.88 | $55.27 | $55.88 | $52.46 | 90,226 |
2020-04-16 | $54.77 | $54.81 | $54.18 | $54.79 | $51.44 | 77,342 |
2020-04-15 | $54.50 | $54.89 | $54.31 | $54.32 | $51.00 | 28,531 |
2020-04-14 | $55.69 | $56.30 | $55.69 | $55.92 | $52.50 | 39,533 |
2020-04-13 | $55.21 | $55.23 | $54.47 | $54.85 | $51.50 | 24,684 |
2020-04-09 | $55.07 | $55.60 | $54.91 | $55.34 | $51.96 | 182,752 |
2020-04-08 | $54.00 | $54.67 | $53.79 | $54.51 | $51.18 | 30,097 |
2020-04-07 | $55.32 | $55.32 | $53.60 | $53.60 | $50.32 | 41,067 |
2020-04-06 | $52.73 | $53.76 | $52.73 | $53.63 | $50.35 | 101,512 |
2020-04-03 | $51.51 | $51.62 | $50.87 | $51.26 | $48.13 | 65,352 |
2020-04-02 | $51.98 | $52.31 | $51.49 | $52.26 | $49.07 | 97,657 |
2020-04-01 | $52.23 | $52.41 | $51.18 | $51.39 | $48.25 | 133,267 |
2020-03-31 | $53.57 | $54.02 | $52.96 | $53.42 | $50.15 | 62,577 |
2020-03-30 | $53.36 | $54.46 | $53.14 | $53.85 | $50.56 | 49,379 |
2020-03-27 | $52.64 | $54.03 | $52.24 | $53.09 | $49.84 | 103,543 |
2020-03-26 | $52.59 | $54.69 | $52.59 | $54.69 | $51.35 | 85,072 |
2020-03-25 | $51.17 | $52.93 | $50.36 | $51.97 | $48.79 | 104,207 |
2020-03-24 | $50.11 | $50.99 | $49.46 | $50.53 | $47.44 | 189,111 |
2020-03-23 | $47.66 | $48.13 | $46.49 | $46.94 | $44.07 | 66,998 |
2020-03-20 | $49.39 | $49.92 | $47.25 | $47.55 | $44.64 | 108,065 |
2020-03-19 | $47.82 | $49.48 | $47.48 | $48.27 | $45.32 | 134,109 |
2020-03-18 | $47.51 | $49.03 | $46.67 | $47.67 | $44.76 | 44,022 |
2020-03-17 | $48.68 | $50.50 | $47.91 | $50.29 | $47.22 | 91,708 |
2020-03-16 | $47.86 | $49.48 | $46.34 | $46.34 | $43.51 | 85,824 |
2020-03-13 | $53.35 | $53.50 | $50.21 | $53.11 | $49.86 | 110,054 |
2020-03-12 | $51.78 | $51.79 | $49.32 | $50.47 | $47.38 | 322,234 |
2020-03-11 | $57.11 | $57.20 | $55.33 | $55.65 | $52.25 | 32,063 |
2020-03-10 | $58.56 | $58.56 | $56.91 | $58.43 | $54.86 | 73,599 |
2020-03-09 | $57.11 | $58.35 | $56.61 | $56.91 | $53.43 | 51,045 |
2020-03-06 | $60.34 | $60.87 | $60.07 | $60.72 | $57.01 | 47,392 |
2020-03-05 | $61.44 | $62.02 | $61.17 | $61.47 | $57.71 | 33,375 |
2020-03-04 | $62.01 | $62.93 | $61.63 | $62.93 | $59.08 | 66,825 |
2020-03-03 | $61.91 | $62.54 | $60.66 | $60.90 | $57.18 | 101,130 |
2020-03-02 | $60.79 | $61.58 | $60.48 | $61.58 | $57.82 | 810,273 |
2020-02-28 | $59.79 | $60.71 | $59.31 | $60.71 | $57.00 | 77,953 |
2020-02-27 | $62.05 | $62.40 | $61.38 | $61.38 | $57.62 | 42,976 |
2020-02-26 | $63.46 | $63.52 | $62.90 | $63.00 | $59.15 | 150,867 |
2020-02-25 | $63.98 | $63.98 | $62.67 | $62.91 | $59.06 | 24,929 |
2020-02-24 | $63.93 | $64.34 | $63.75 | $63.75 | $59.85 | 35,806 |
2020-02-21 | $66.21 | $66.38 | $66.09 | $66.23 | $62.18 | 49,002 |
2020-02-20 | $66.65 | $66.73 | $66.16 | $66.29 | $62.24 | 15,829 |
2020-02-19 | $67.00 | $67.26 | $66.86 | $67.13 | $63.02 | 14,523 |
2020-02-18 | $66.70 | $66.91 | $66.63 | $66.85 | $62.76 | 12,882 |
2020-02-14 | $67.13 | $67.13 | $66.81 | $66.95 | $62.86 | 16,867 |
2020-02-13 | $67.02 | $67.30 | $67.02 | $67.16 | $63.05 | 15,799 |
2020-02-12 | $67.52 | $67.59 | $67.34 | $67.43 | $63.30 | 19,511 |
2020-02-11 | $67.40 | $67.66 | $67.22 | $67.23 | $63.12 | 15,629 |
2020-02-10 | $66.78 | $67.12 | $66.73 | $66.96 | $62.87 | 47,806 |
2020-02-07 | $67.03 | $67.24 | $66.93 | $67.04 | $62.94 | 16,555 |
2020-02-06 | $67.45 | $67.60 | $67.37 | $67.41 | $63.29 | 19,605 |
2020-02-05 | $67.15 | $67.44 | $67.07 | $67.17 | $63.06 | 85,204 |
2020-02-04 | $66.62 | $66.77 | $66.53 | $66.63 | $62.56 | 21,132 |
2020-02-03 | $65.76 | $66.19 | $65.76 | $66.00 | $61.97 | 27,184 |
2020-01-31 | $66.06 | $66.06 | $65.44 | $65.62 | $61.61 | 27,253 |
2020-01-30 | $66.17 | $66.52 | $66.09 | $66.50 | $62.43 | 24,196 |
2020-01-29 | $66.59 | $66.86 | $66.54 | $66.76 | $62.68 | 10,196 |
2020-01-28 | $66.21 | $66.66 | $66.21 | $66.52 | $62.45 | 35,374 |
2020-01-27 | $65.97 | $66.28 | $65.84 | $65.91 | $61.88 | 38,716 |
2020-01-24 | $67.71 | $68.02 | $67.12 | $67.25 | $63.14 | 40,527 |
2020-01-23 | $67.34 | $67.56 | $67.10 | $67.18 | $63.07 | 26,687 |
2020-01-22 | $67.78 | $67.84 | $67.52 | $67.52 | $63.39 | 8,525 |
2020-01-21 | $67.57 | $67.66 | $67.40 | $67.56 | $63.43 | 36,202 |
2020-01-17 | $67.78 | $67.88 | $67.70 | $67.86 | $63.71 | 49,426 |
2020-01-16 | $67.48 | $67.57 | $67.31 | $67.57 | $63.44 | 44,000 |
2020-01-15 | $67.33 | $67.43 | $67.09 | $67.23 | $63.12 | 14,043 |
2020-01-14 | $67.05 | $67.37 | $67.04 | $67.33 | $63.21 | 29,081 |
2020-01-13 | $66.91 | $67.15 | $66.87 | $67.05 | $62.95 | 25,738 |
2020-01-10 | $67.05 | $67.05 | $66.64 | $66.64 | $62.57 | 18,546 |
2020-01-09 | $67.01 | $67.15 | $66.85 | $67.01 | $62.91 | 26,954 |
2020-01-08 | $66.70 | $67.07 | $66.60 | $66.89 | $62.80 | 14,006 |
2020-01-07 | $66.96 | $66.96 | $66.66 | $66.66 | $62.59 | 50,239 |
2020-01-06 | $66.62 | $67.03 | $66.62 | $66.90 | $62.81 | 32,309 |
2020-01-03 | $66.44 | $67.08 | $66.44 | $66.66 | $62.59 | 282,369 |
2020-01-02 | $67.22 | $67.57 | $67.12 | $67.22 | $63.11 | 52,237 |
2019-12-31 | $66.74 | $67.02 | $66.50 | $66.79 | $62.71 | 37,805 |
2019-12-30 | $67.22 | $67.26 | $66.53 | $66.59 | $62.52 | 41,239 |
2019-12-27 | $67.16 | $67.40 | $67.04 | $67.06 | $62.96 | 26,065 |
2019-12-26 | $66.72 | $67.17 | $66.65 | $66.87 | $62.78 | 27,950 |
2019-12-24 | $66.56 | $67.09 | $66.56 | $66.62 | $62.55 | 26,450 |
2019-12-23 | $66.68 | $66.88 | $66.57 | $66.69 | $62.61 | 73,587 |
2019-12-20 | $66.55 | $66.85 | $66.35 | $66.38 | $62.32 | 28,909 |
2019-12-19 | $67.35 | $67.45 | $67.13 | $67.35 | $62.43 | 15,573 |
2019-12-18 | $67.36 | $67.52 | $67.19 | $67.27 | $62.35 | 13,600 |
2019-12-17 | $67.39 | $67.71 | $67.33 | $67.42 | $62.49 | 22,345 |
2019-12-16 | $67.70 | $68.04 | $67.37 | $67.73 | $62.77 | 28,817 |
2019-12-13 | $66.97 | $67.12 | $66.70 | $66.91 | $62.02 | 12,039 |
2019-12-12 | $66.29 | $66.87 | $66.29 | $66.61 | $61.74 | 13,010 |
2019-12-11 | $66.06 | $66.40 | $65.94 | $66.24 | $61.40 | 9,211 |
2019-12-10 | $66.00 | $66.19 | $65.78 | $66.08 | $61.25 | 7,487 |
2019-12-09 | $66.17 | $66.38 | $65.98 | $66.19 | $61.35 | 8,478 |
2019-12-06 | $66.36 | $66.40 | $66.05 | $66.23 | $61.38 | 9,708 |
2019-12-05 | $65.96 | $66.08 | $65.59 | $65.94 | $61.11 | 11,955 |
2019-12-04 | $65.71 | $65.94 | $65.71 | $65.81 | $61.00 | 7,180 |
2019-12-03 | $64.98 | $65.34 | $64.98 | $65.26 | $60.49 | 11,501 |
2019-12-02 | $65.77 | $65.77 | $65.34 | $65.61 | $60.81 | 17,179 |
2019-11-29 | $65.95 | $66.16 | $65.82 | $65.91 | $61.08 | 10,041 |
2019-11-27 | $66.26 | $66.40 | $66.13 | $66.33 | $61.48 | 14,411 |
2019-11-26 | $66.00 | $66.27 | $66.00 | $66.00 | $61.17 | 19,236 |
2019-11-25 | $66.21 | $66.21 | $65.80 | $66.11 | $61.27 | 13,041 |
2019-11-22 | $65.58 | $65.67 | $65.49 | $65.55 | $60.76 | 16,220 |
2019-11-21 | $65.53 | $65.79 | $65.36 | $65.49 | $60.70 | 8,941 |
2019-11-20 | $65.62 | $65.78 | $65.48 | $65.52 | $60.73 | 25,397 |
2019-11-19 | $66.22 | $66.28 | $65.87 | $66.00 | $61.17 | 19,868 |
2019-11-18 | $65.80 | $66.15 | $65.77 | $66.05 | $61.22 | 17,406 |
2019-11-15 | $65.58 | $65.95 | $65.48 | $65.85 | $61.03 | 20,297 |
2019-11-14 | $65.29 | $65.61 | $65.13 | $65.48 | $60.69 | 25,245 |
2019-11-13 | $65.56 | $65.86 | $65.42 | $65.60 | $60.81 | 15,240 |
2019-11-12 | $65.61 | $66.00 | $65.57 | $65.74 | $60.93 | 92,495 |
2019-11-11 | $65.61 | $66.01 | $65.50 | $65.83 | $61.01 | 13,154 |
2019-11-08 | $65.76 | $65.95 | $65.60 | $65.89 | $61.07 | 13,994 |
2019-11-07 | $66.15 | $66.24 | $65.85 | $66.02 | $61.20 | 16,424 |
2019-11-06 | $65.85 | $66.03 | $65.71 | $65.93 | $61.10 | 19,560 |
2019-11-05 | $65.94 | $66.14 | $65.72 | $65.81 | $60.99 | 14,231 |
2019-11-04 | $66.19 | $66.24 | $65.85 | $66.09 | $61.26 | 51,811 |
2019-11-01 | $65.73 | $66.01 | $65.60 | $65.96 | $61.13 | 20,373 |
2019-10-31 | $65.16 | $65.32 | $65.03 | $65.27 | $60.50 | 44,353 |
2019-10-30 | $65.01 | $65.46 | $64.83 | $65.46 | $60.67 | 18,678 |
2019-10-29 | $64.78 | $65.03 | $64.75 | $64.91 | $60.17 | 31,117 |
2019-10-28 | $64.94 | $65.02 | $64.85 | $64.93 | $60.18 | 10,339 |
2019-10-25 | $64.57 | $64.79 | $64.51 | $64.73 | $59.99 | 10,084 |
2019-10-24 | $64.77 | $64.77 | $64.55 | $64.67 | $59.94 | 9,782 |
2019-10-23 | $64.41 | $64.58 | $64.25 | $64.57 | $59.85 | 29,118 |
2019-10-22 | $64.50 | $64.53 | $64.19 | $64.24 | $59.54 | 26,270 |
2019-10-21 | $64.49 | $64.55 | $64.23 | $64.39 | $59.68 | 7,514 |
2019-10-18 | $64.01 | $64.12 | $63.76 | $64.05 | $59.37 | 20,436 |
2019-10-17 | $64.11 | $64.37 | $64.04 | $64.13 | $59.44 | 9,138 |
2019-10-16 | $63.94 | $64.24 | $63.94 | $63.99 | $59.31 | 23,963 |
2019-10-15 | $63.75 | $64.08 | $63.59 | $64.00 | $59.32 | 39,184 |
2019-10-14 | $63.31 | $63.42 | $63.22 | $63.28 | $58.65 | 13,774 |
2019-10-11 | $63.55 | $63.90 | $63.43 | $63.74 | $59.08 | 30,973 |
2019-10-10 | $62.18 | $62.73 | $62.18 | $62.50 | $57.93 | 29,464 |
2019-10-09 | $62.27 | $62.36 | $62.11 | $62.18 | $57.63 | 41,746 |
2019-10-08 | $62.11 | $62.21 | $61.78 | $61.79 | $57.27 | 35,357 |
2019-10-07 | $62.30 | $62.69 | $62.30 | $62.35 | $57.79 | 22,486 |
2019-10-04 | $62.00 | $62.37 | $61.97 | $62.36 | $57.80 | 173,230 |
2019-10-03 | $61.56 | $61.95 | $61.49 | $61.86 | $57.34 | 12,943 |
2019-10-02 | $61.88 | $62.15 | $61.36 | $61.52 | $57.02 | 24,733 |
2019-10-01 | $62.90 | $62.90 | $62.46 | $62.55 | $57.97 | 11,423 |
2019-09-30 | $62.86 | $63.15 | $62.86 | $63.05 | $58.44 | 12,653 |
2019-09-27 | $63.12 | $63.38 | $62.82 | $62.89 | $58.29 | 10,366 |
2019-09-26 | $63.22 | $63.22 | $63.07 | $63.15 | $58.53 | 55,479 |
2019-09-25 | $62.85 | $63.01 | $62.68 | $62.98 | $58.37 | 40,945 |
2019-09-24 | $63.34 | $63.36 | $63.06 | $63.14 | $58.52 | 13,844 |
2019-09-23 | $62.94 | $63.20 | $62.94 | $63.20 | $58.58 | 12,523 |
2019-09-20 | $63.49 | $63.51 | $63.28 | $63.29 | $58.66 | 11,299 |
2019-09-19 | $63.49 | $63.62 | $63.38 | $63.42 | $58.78 | 17,492 |
2019-09-18 | $63.15 | $63.27 | $62.94 | $63.15 | $58.53 | 35,481 |
2019-09-17 | $62.86 | $63.26 | $62.86 | $63.26 | $58.63 | 15,106 |
2019-09-16 | $63.11 | $63.11 | $62.89 | $62.90 | $58.30 | 27,416 |
2019-09-13 | $63.43 | $63.55 | $63.38 | $63.47 | $58.83 | 19,138 |
2019-09-12 | $63.03 | $63.29 | $62.88 | $63.21 | $58.59 | 15,659 |
2019-09-11 | $62.69 | $62.89 | $62.69 | $62.86 | $58.26 | 9,591 |
2019-09-10 | $62.33 | $62.63 | $62.25 | $62.45 | $57.88 | 38,115 |
2019-09-09 | $62.75 | $62.75 | $62.52 | $62.58 | $58.00 | 20,399 |
2019-09-06 | $62.61 | $62.79 | $62.61 | $62.70 | $58.11 | 19,756 |
2019-09-05 | $62.64 | $62.72 | $62.43 | $62.48 | $57.91 | 61,652 |
2019-09-04 | $61.97 | $62.47 | $61.94 | $62.21 | $57.66 | 45,217 |
2019-09-03 | $61.22 | $61.47 | $61.09 | $61.47 | $56.97 | 36,949 |
2019-08-30 | $61.64 | $61.67 | $61.19 | $61.53 | $57.03 | 98,204 |
2019-08-29 | $61.43 | $61.72 | $61.26 | $61.50 | $57.00 | 35,088 |
2019-08-28 | $60.84 | $61.10 | $60.78 | $60.92 | $56.46 | 59,373 |
2019-08-27 | $61.33 | $61.33 | $60.87 | $60.87 | $56.42 | 81,766 |
2019-08-26 | $61.08 | $61.14 | $60.79 | $60.85 | $56.40 | 168,053 |
2019-08-23 | $61.19 | $61.42 | $60.46 | $60.46 | $56.04 | 19,199 |
2019-08-22 | $61.32 | $61.32 | $61.06 | $61.28 | $56.79 | 16,536 |
2019-08-21 | $61.55 | $61.59 | $61.32 | $61.32 | $56.84 | 10,339 |
2019-08-20 | $60.97 | $61.09 | $60.91 | $60.99 | $56.53 | 16,191 |
2019-08-19 | $61.33 | $61.33 | $61.04 | $61.13 | $56.66 | 11,167 |
2019-08-16 | $60.48 | $60.89 | $60.48 | $60.79 | $56.34 | 9,341 |
2019-08-15 | $60.15 | $60.32 | $59.86 | $60.03 | $55.64 | 21,428 |
2019-08-14 | $60.12 | $60.54 | $59.88 | $60.04 | $55.65 | 21,666 |
2019-08-13 | $60.82 | $61.66 | $60.82 | $61.28 | $56.80 | 16,389 |
2019-08-12 | $61.20 | $61.24 | $60.88 | $60.90 | $56.45 | 11,322 |
2019-08-09 | $61.42 | $61.50 | $61.22 | $61.24 | $56.76 | 22,678 |
2019-08-08 | $61.22 | $61.76 | $61.22 | $61.61 | $57.10 | 26,247 |
2019-08-07 | $60.61 | $61.11 | $60.46 | $61.10 | $56.63 | 13,150 |
2019-08-06 | $60.93 | $60.93 | $60.35 | $60.61 | $56.18 | 28,151 |
2019-08-05 | $60.76 | $60.80 | $60.19 | $60.20 | $55.80 | 19,638 |
2019-08-02 | $61.89 | $61.89 | $61.36 | $61.55 | $57.05 | 259,034 |
2019-08-01 | $62.48 | $62.69 | $61.70 | $61.92 | $57.39 | 62,264 |
2019-07-31 | $62.43 | $62.58 | $62.07 | $62.13 | $57.59 | 9,493 |
2019-07-30 | $62.54 | $62.56 | $62.31 | $62.37 | $57.81 | 22,996 |
2019-07-29 | $63.17 | $63.37 | $62.97 | $62.97 | $58.36 | 19,111 |
2019-07-26 | $63.04 | $63.23 | $62.97 | $62.97 | $58.36 | 33,801 |
2019-07-25 | $63.17 | $63.17 | $62.71 | $62.89 | $58.29 | 15,728 |
2019-07-24 | $63.26 | $63.54 | $63.13 | $63.43 | $58.79 | 12,335 |
2019-07-23 | $63.35 | $63.54 | $63.20 | $63.35 | $58.72 | 15,082 |
2019-07-22 | $63.15 | $63.23 | $63.01 | $63.09 | $58.47 | 39,057 |
2019-07-19 | $63.23 | $63.40 | $63.10 | $63.13 | $58.52 | 14,495 |
2019-07-18 | $62.88 | $63.39 | $62.86 | $63.29 | $58.66 | 20,388 |
2019-07-17 | $63.28 | $63.37 | $63.14 | $63.21 | $58.58 | 36,784 |
2019-07-16 | $63.23 | $63.49 | $63.06 | $63.06 | $58.45 | 19,495 |
2019-07-15 | $63.28 | $63.50 | $63.24 | $63.25 | $58.62 | 46,233 |
2019-07-12 | $63.06 | $63.43 | $62.95 | $63.19 | $58.57 | 38,877 |
2019-07-11 | $63.36 | $63.51 | $63.00 | $63.17 | $58.55 | 21,241 |
2019-07-10 | $63.40 | $63.40 | $63.03 | $63.19 | $58.57 | 51,311 |
2019-07-09 | $62.93 | $63.07 | $62.83 | $63.02 | $58.41 | 20,270 |
2019-07-08 | $63.25 | $63.53 | $63.14 | $63.14 | $58.52 | 62,749 |
2019-07-05 | $63.71 | $63.71 | $63.33 | $63.64 | $58.99 | 33,448 |
2019-07-03 | $64.05 | $64.23 | $63.94 | $63.94 | $59.26 | 27,908 |
2019-07-02 | $63.47 | $63.77 | $63.47 | $63.68 | $59.02 | 167,638 |
2019-07-01 | $63.61 | $63.61 | $63.14 | $63.39 | $58.75 | 45,772 |
2019-06-28 | $62.94 | $63.10 | $62.94 | $63.08 | $58.47 | 16,826 |
2019-06-27 | $62.75 | $62.83 | $62.71 | $62.83 | $58.23 | 10,468 |
2019-06-26 | $62.76 | $62.83 | $62.65 | $62.69 | $58.11 | 20,728 |
2019-06-25 | $62.95 | $62.96 | $62.63 | $62.64 | $58.06 | 11,408 |
2019-06-24 | $62.93 | $62.99 | $62.85 | $62.93 | $58.33 | 19,998 |
2019-06-21 | $62.70 | $62.98 | $62.66 | $62.86 | $58.26 | 19,915 |
2019-06-20 | $63.03 | $63.13 | $62.92 | $63.10 | $58.49 | 7,140 |
2019-06-19 | $62.27 | $62.53 | $62.24 | $62.45 | $57.88 | 7,714 |
2019-06-18 | $61.99 | $62.27 | $61.99 | $62.15 | $57.60 | 24,987 |
2019-06-17 | $61.50 | $61.73 | $61.41 | $61.44 | $56.95 | 7,514 |
2019-06-14 | $61.53 | $61.69 | $61.39 | $61.46 | $56.96 | 20,513 |
2019-06-13 | $61.90 | $61.99 | $61.74 | $61.74 | $57.22 | 15,623 |
2019-06-12 | $61.91 | $62.08 | $61.67 | $61.72 | $57.21 | 73,195 |
2019-06-11 | $62.32 | $62.51 | $61.98 | $61.98 | $57.45 | 12,454 |
2019-06-10 | $61.83 | $62.10 | $61.75 | $61.83 | $57.30 | 37,711 |
2019-06-07 | $61.44 | $61.81 | $61.38 | $61.74 | $57.22 | 29,780 |
2019-06-06 | $60.89 | $61.14 | $60.81 | $60.88 | $56.43 | 78,660 |
2019-06-05 | $60.69 | $60.72 | $60.43 | $60.57 | $56.14 | 30,803 |
2019-06-04 | $60.36 | $60.69 | $60.16 | $60.55 | $56.12 | 97,688 |
2019-06-03 | $59.95 | $60.25 | $59.80 | $60.06 | $55.67 | 27,776 |
2019-05-31 | $60.72 | $60.90 | $60.64 | $60.70 | $55.24 | 12,225 |
2019-05-30 | $61.12 | $61.23 | $60.96 | $61.10 | $55.60 | 9,985 |
2019-05-29 | $61.03 | $61.19 | $60.80 | $60.98 | $55.49 | 7,113 |
2019-05-28 | $61.92 | $61.97 | $61.40 | $61.40 | $55.88 | 9,293 |
2019-05-24 | $61.84 | $62.05 | $61.82 | $62.00 | $56.42 | 15,603 |
2019-05-23 | $61.30 | $61.72 | $61.22 | $61.35 | $55.83 | 29,021 |
2019-05-22 | $61.70 | $61.98 | $61.67 | $61.81 | $56.25 | 50,451 |
2019-05-21 | $61.95 | $62.06 | $61.78 | $62.06 | $56.48 | 17,492 |
2019-05-20 | $61.62 | $61.81 | $61.57 | $61.72 | $56.17 | 12,302 |
2019-05-17 | $61.86 | $62.08 | $61.84 | $61.91 | $56.34 | 4,260 |
2019-05-16 | $61.90 | $62.35 | $61.90 | $62.09 | $56.50 | 11,519 |
2019-05-15 | $61.06 | $61.70 | $61.06 | $61.70 | $56.15 | 27,795 |
2019-05-14 | $61.31 | $61.61 | $61.31 | $61.42 | $55.89 | 13,165 |
2019-05-13 | $61.19 | $61.44 | $60.88 | $61.00 | $55.51 | 26,453 |
2019-05-10 | $61.81 | $62.15 | $61.46 | $62.11 | $56.52 | 29,744 |
2019-05-09 | $61.47 | $61.88 | $61.30 | $61.67 | $56.12 | 25,841 |
2019-05-08 | $62.03 | $62.22 | $62.01 | $62.05 | $56.47 | 14,708 |
2019-05-07 | $62.49 | $62.49 | $61.86 | $62.02 | $56.44 | 15,790 |
2019-05-06 | $62.37 | $62.97 | $62.28 | $62.84 | $57.19 | 17,351 |
2019-05-03 | $63.08 | $63.52 | $63.08 | $63.44 | $57.73 | 82,831 |
2019-05-02 | $62.95 | $62.97 | $62.72 | $62.79 | $57.14 | 12,431 |
2019-05-01 | $63.31 | $63.48 | $62.91 | $62.91 | $57.25 | 10,665 |
2019-04-30 | $63.14 | $63.32 | $63.07 | $63.23 | $57.54 | 5,953 |
2019-04-29 | $63.05 | $63.27 | $62.92 | $63.18 | $57.49 | 7,375 |
2019-04-26 | $62.73 | $63.00 | $62.73 | $62.93 | $57.27 | 7,536 |
2019-04-25 | $62.52 | $62.72 | $62.45 | $62.69 | $57.05 | 15,041 |
2019-04-24 | $62.81 | $62.87 | $62.59 | $62.66 | $57.02 | 33,233 |
2019-04-23 | $62.84 | $63.15 | $62.84 | $63.09 | $57.41 | 13,605 |
2019-04-22 | $63.00 | $63.04 | $62.91 | $62.96 | $57.29 | 264,260 |
2019-04-18 | $63.26 | $63.27 | $63.06 | $63.10 | $57.42 | 44,051 |
2019-04-17 | $63.32 | $63.32 | $63.09 | $63.13 | $57.45 | 29,265 |
2019-04-16 | $63.43 | $63.43 | $63.17 | $63.24 | $57.55 | 53,902 |
2019-04-15 | $63.19 | $63.19 | $62.95 | $63.03 | $57.36 | 6,477 |
2019-04-12 | $63.07 | $63.08 | $62.94 | $63.08 | $57.40 | 6,141 |
2019-04-11 | $62.91 | $62.95 | $62.68 | $62.80 | $57.15 | 24,706 |
2019-04-10 | $62.75 | $63.03 | $62.75 | $62.89 | $57.23 | 5,639 |
2019-04-09 | $62.85 | $62.85 | $62.62 | $62.69 | $57.05 | 13,743 |
2019-04-08 | $63.10 | $63.10 | $62.91 | $63.02 | $57.35 | 10,113 |
2019-04-05 | $62.89 | $63.05 | $62.87 | $63.01 | $57.34 | 19,561 |
2019-04-04 | $62.87 | $63.04 | $62.82 | $62.99 | $57.32 | 14,058 |
2019-04-03 | $63.16 | $63.30 | $62.96 | $63.17 | $57.49 | 21,118 |
2019-04-02 | $62.77 | $62.85 | $62.54 | $62.79 | $57.14 | 11,456 |
2019-04-01 | $62.60 | $62.85 | $62.60 | $62.85 | $57.20 | 15,149 |
2019-03-29 | $62.31 | $62.31 | $61.98 | $62.28 | $56.68 | 16,812 |
2019-03-28 | $62.12 | $62.20 | $61.87 | $62.06 | $56.48 | 12,595 |
2019-03-27 | $62.11 | $62.16 | $61.84 | $62.12 | $56.53 | 11,585 |
2019-03-26 | $62.18 | $62.25 | $62.02 | $62.08 | $56.49 | 6,127 |
2019-03-25 | $61.63 | $61.80 | $61.58 | $61.74 | $56.18 | 18,435 |
2019-03-22 | $62.05 | $62.05 | $61.56 | $61.60 | $56.06 | 40,955 |
2019-03-21 | $62.32 | $62.67 | $62.32 | $62.56 | $56.93 | 6,645 |
2019-03-20 | $62.34 | $62.84 | $62.09 | $62.55 | $56.92 | 32,673 |
2019-03-19 | $62.76 | $62.81 | $62.45 | $62.48 | $56.86 | 15,645 |
2019-03-18 | $62.41 | $62.47 | $62.27 | $62.43 | $56.81 | 32,827 |
2019-03-15 | $61.99 | $62.35 | $61.99 | $62.35 | $56.74 | 10,258 |
2019-03-14 | $61.57 | $61.81 | $61.57 | $61.64 | $56.09 | 26,395 |
2019-03-13 | $61.51 | $61.74 | $61.38 | $61.69 | $56.14 | 44,887 |
2019-03-12 | $61.23 | $61.27 | $61.09 | $61.21 | $55.70 | 65,812 |
2019-03-11 | $60.91 | $61.24 | $60.91 | $61.24 | $55.73 | 10,209 |
2019-03-08 | $60.46 | $60.80 | $60.43 | $60.79 | $55.32 | 23,513 |
2019-03-07 | $61.23 | $61.23 | $60.65 | $60.67 | $55.21 | 6,754 |
2019-03-06 | $61.62 | $61.62 | $61.34 | $61.40 | $55.88 | 119,325 |
2019-03-05 | $61.36 | $61.66 | $61.35 | $61.61 | $56.07 | 20,426 |
2019-03-04 | $61.65 | $61.65 | $61.18 | $61.42 | $55.89 | 69,046 |
2019-03-01 | $61.65 | $61.72 | $61.45 | $61.72 | $56.17 | 65,938 |
2019-02-28 | $61.47 | $61.50 | $61.37 | $61.37 | $55.85 | 5,790 |
2019-02-27 | $61.48 | $61.58 | $61.39 | $61.47 | $55.94 | 10,754 |
2019-02-26 | $61.62 | $61.87 | $61.50 | $61.77 | $56.21 | 21,728 |
2019-02-25 | $61.55 | $61.55 | $61.32 | $61.43 | $55.90 | 9,104 |
2019-02-22 | $61.30 | $61.39 | $61.21 | $61.27 | $55.76 | 8,441 |
2019-02-21 | $61.25 | $61.25 | $60.99 | $61.01 | $55.52 | 7,512 |
2019-02-20 | $61.05 | $61.39 | $61.05 | $61.22 | $55.71 | 14,574 |
2019-02-19 | $60.66 | $61.13 | $60.66 | $60.98 | $55.49 | 14,007 |
2019-02-15 | $60.47 | $60.72 | $60.47 | $60.70 | $55.24 | 8,153 |
2019-02-14 | $60.00 | $60.28 | $59.90 | $60.08 | $54.67 | 27,448 |
2019-02-13 | $59.98 | $60.10 | $59.91 | $59.96 | $54.56 | 15,644 |
2019-02-12 | $59.86 | $60.01 | $59.79 | $59.99 | $54.59 | 16,389 |
2019-02-11 | $59.47 | $59.56 | $59.29 | $59.41 | $54.06 | 70,252 |
2019-02-08 | $59.25 | $59.57 | $59.20 | $59.57 | $54.21 | 45,140 |
2019-02-07 | $59.81 | $59.85 | $59.43 | $59.58 | $54.22 | 24,206 |
2019-02-06 | $60.38 | $60.39 | $60.07 | $60.07 | $54.67 | 15,596 |
2019-02-05 | $60.37 | $60.61 | $60.35 | $60.51 | $55.07 | 26,413 |
2019-02-04 | $59.92 | $60.16 | $59.81 | $59.97 | $54.57 | 286,880 |
2019-02-01 | $59.99 | $60.07 | $59.73 | $60.00 | $54.60 | 22,203 |
2019-01-31 | $59.75 | $60.03 | $59.75 | $59.90 | $54.51 | 11,100 |
2019-01-30 | $59.58 | $60.07 | $59.44 | $59.84 | $54.46 | 10,128 |
2019-01-29 | $59.48 | $59.53 | $59.26 | $59.26 | $53.93 | 18,048 |
2019-01-28 | $58.96 | $59.07 | $58.83 | $59.03 | $53.71 | 6,315 |
2019-01-25 | $59.17 | $59.39 | $59.10 | $59.31 | $53.97 | 18,163 |
2019-01-24 | $58.86 | $58.98 | $58.68 | $58.81 | $53.51 | 22,885 |
2019-01-23 | $59.00 | $59.00 | $58.63 | $58.82 | $53.53 | 44,133 |
2019-01-22 | $58.81 | $58.91 | $58.48 | $58.59 | $53.32 | 9,525 |
2019-01-18 | $59.30 | $59.44 | $59.11 | $59.30 | $53.96 | 14,035 |
2019-01-17 | $58.32 | $58.86 | $58.32 | $58.73 | $53.45 | 43,512 |
2019-01-16 | $58.54 | $58.68 | $58.49 | $58.55 | $53.28 | 20,250 |
2019-01-15 | $58.33 | $58.48 | $58.24 | $58.38 | $53.13 | 12,858 |
2019-01-14 | $58.32 | $58.45 | $58.15 | $58.24 | $53.00 | 74,821 |
2019-01-11 | $58.69 | $58.69 | $58.40 | $58.56 | $53.29 | 25,244 |
2019-01-10 | $58.56 | $58.97 | $58.56 | $58.96 | $53.66 | 31,054 |
2019-01-09 | $58.73 | $58.80 | $58.47 | $58.68 | $53.40 | 69,530 |
2019-01-08 | $57.99 | $58.24 | $57.87 | $58.11 | $52.88 | 146,618 |
2019-01-07 | $57.49 | $57.94 | $57.49 | $57.61 | $52.43 | 16,110 |
2019-01-04 | $57.00 | $57.80 | $57.00 | $57.73 | $52.53 | 26,984 |
2019-01-03 | $56.22 | $56.31 | $55.97 | $56.08 | $51.03 | 17,977 |
2019-01-02 | $56.01 | $56.45 | $56.01 | $56.35 | $51.28 | 15,267 |
2018-12-31 | $56.92 | $57.56 | $56.30 | $56.53 | $51.44 | 86,336 |
2018-12-28 | $56.64 | $56.76 | $56.30 | $56.52 | $51.44 | 48,308 |
2018-12-27 | $55.45 | $56.15 | $55.06 | $56.15 | $51.10 | 122,029 |
2018-12-26 | $55.20 | $56.34 | $54.98 | $56.18 | $51.13 | 87,882 |
2018-12-24 | $55.23 | $55.55 | $54.70 | $54.70 | $49.78 | 386,975 |
2018-12-21 | $55.78 | $56.06 | $55.29 | $55.41 | $50.42 | 197,395 |
2018-12-20 | $57.37 | $57.45 | $56.90 | $56.94 | $51.01 | 49,819 |
2018-12-19 | $57.89 | $58.17 | $57.04 | $57.17 | $51.21 | 95,898 |
2018-12-18 | $57.83 | $57.92 | $57.50 | $57.65 | $51.65 | 25,751 |
2018-12-17 | $57.96 | $58.06 | $57.33 | $57.47 | $51.48 | 47,967 |
2018-12-14 | $58.03 | $58.35 | $57.97 | $58.07 | $52.02 | 59,913 |
2018-12-13 | $58.99 | $58.99 | $58.57 | $58.75 | $52.63 | 74,795 |
2018-12-12 | $58.92 | $59.19 | $58.86 | $58.86 | $52.73 | 30,266 |
2018-12-11 | $58.36 | $58.62 | $57.94 | $58.17 | $52.11 | 20,614 |
2018-12-10 | $58.18 | $58.21 | $57.62 | $58.01 | $51.97 | 41,440 |
2018-12-07 | $59.15 | $59.38 | $58.35 | $58.70 | $52.58 | 33,282 |
2018-12-06 | $58.47 | $59.06 | $58.16 | $58.80 | $52.68 | 37,998 |
2018-12-04 | $60.26 | $60.28 | $59.35 | $59.35 | $53.17 | 26,512 |
2018-12-03 | $60.60 | $60.62 | $60.45 | $60.50 | $54.20 | 10,601 |
2018-11-30 | $59.90 | $60.02 | $59.79 | $59.95 | $53.71 | 12,415 |
2018-11-29 | $60.13 | $60.31 | $59.98 | $60.28 | $54.00 | 27,857 |
2018-11-28 | $59.81 | $60.48 | $59.66 | $60.40 | $54.11 | 8,404 |
2018-11-27 | $59.60 | $59.79 | $59.45 | $59.79 | $53.56 | 14,654 |
2018-11-26 | $59.80 | $60.03 | $59.80 | $59.94 | $53.70 | 30,029 |
2018-11-23 | $59.20 | $59.20 | $59.20 | $59.20 | $53.03 | 1,325 |
2018-11-21 | $59.26 | $59.53 | $59.26 | $59.38 | $53.20 | 33,740 |
2018-11-20 | $58.87 | $58.98 | $58.55 | $58.64 | $52.53 | 32,271 |
2018-11-19 | $59.82 | $59.94 | $59.34 | $59.44 | $53.24 | 62,199 |
2018-11-16 | $59.91 | $60.24 | $59.79 | $60.11 | $53.85 | 9,112 |
2018-11-15 | $59.22 | $59.93 | $59.08 | $59.71 | $53.49 | 74,536 |
2018-11-14 | $59.92 | $59.98 | $59.47 | $59.71 | $53.49 | 10,640 |
2018-11-13 | $59.52 | $59.94 | $59.40 | $59.62 | $53.41 | 31,855 |
2018-11-12 | $59.71 | $59.71 | $59.29 | $59.33 | $53.15 | 6,249 |
2018-11-09 | $60.10 | $60.14 | $59.83 | $60.05 | $53.80 | 12,692 |
2018-11-08 | $60.65 | $60.71 | $60.14 | $60.50 | $54.20 | 5,838 |
2018-11-07 | $60.57 | $60.88 | $60.57 | $60.88 | $54.54 | 19,516 |
2018-11-06 | $59.89 | $60.13 | $59.79 | $60.07 | $53.81 | 11,266 |
2018-11-05 | $60.02 | $60.04 | $59.79 | $59.88 | $53.64 | 14,759 |
2018-11-02 | $60.10 | $60.49 | $59.53 | $59.73 | $53.51 | 182,402 |
2018-11-01 | $59.70 | $59.85 | $59.56 | $59.72 | $53.50 | 61,518 |
2018-10-31 | $59.27 | $59.46 | $59.23 | $59.42 | $53.23 | 21,712 |
2018-10-30 | $58.28 | $59.03 | $58.28 | $58.73 | $52.61 | 18,639 |
2018-10-29 | $58.97 | $59.09 | $57.99 | $58.19 | $52.13 | 13,384 |
2018-10-26 | $58.24 | $58.76 | $57.81 | $58.43 | $52.34 | 24,914 |
2018-10-25 | $58.54 | $59.13 | $58.54 | $58.80 | $52.68 | 10,839 |
2018-10-24 | $59.33 | $59.38 | $58.16 | $58.16 | $52.10 | 12,844 |
2018-10-23 | $59.25 | $59.85 | $58.91 | $59.64 | $53.43 | 16,519 |
2018-10-22 | $60.29 | $60.39 | $59.98 | $60.08 | $53.82 | 21,536 |
2018-10-19 | $60.48 | $60.59 | $60.30 | $60.43 | $54.13 | 23,162 |
2018-10-18 | $60.41 | $60.56 | $59.72 | $60.03 | $53.78 | 31,846 |
2018-10-17 | $60.87 | $60.98 | $60.49 | $60.68 | $54.36 | 24,695 |
2018-10-16 | $60.75 | $61.14 | $60.72 | $61.14 | $54.77 | 14,643 |
2018-10-15 | $60.07 | $60.33 | $60.04 | $60.11 | $53.85 | 22,756 |
2018-10-12 | $60.39 | $60.65 | $59.77 | $60.10 | $53.84 | 27,728 |
2018-10-11 | $60.70 | $60.75 | $59.68 | $60.33 | $54.05 | 44,507 |
2018-10-10 | $61.94 | $61.94 | $60.69 | $60.69 | $54.37 | 424,749 |
2018-10-09 | $61.67 | $62.30 | $61.67 | $62.18 | $55.70 | 7,205 |
2018-10-08 | $61.93 | $62.36 | $61.85 | $62.32 | $55.83 | 8,182 |
2018-10-05 | $62.73 | $62.85 | $62.34 | $62.66 | $56.13 | 25,025 |
2018-10-04 | $63.14 | $63.14 | $62.49 | $62.78 | $56.24 | 12,952 |
2018-10-03 | $63.78 | $64.01 | $63.64 | $63.67 | $57.04 | 19,450 |
2018-10-02 | $63.66 | $63.90 | $63.57 | $63.69 | $57.06 | 14,647 |
2018-10-01 | $64.33 | $64.39 | $64.03 | $64.34 | $57.64 | 19,402 |
2018-09-28 | $64.13 | $64.55 | $64.13 | $64.15 | $57.47 | 11,089 |
2018-09-27 | $64.52 | $64.78 | $64.47 | $64.47 | $57.76 | 14,092 |
2018-09-26 | $64.58 | $65.23 | $64.58 | $64.67 | $57.93 | 14,944 |
2018-09-25 | $64.72 | $64.75 | $64.56 | $64.61 | $57.88 | 18,318 |
2018-09-24 | $64.40 | $64.44 | $64.21 | $64.27 | $57.58 | 7,357 |
2018-09-21 | $64.54 | $64.68 | $64.48 | $64.58 | $57.85 | 15,939 |
2018-09-20 | $64.50 | $64.80 | $64.31 | $64.75 | $58.00 | 12,824 |
2018-09-19 | $63.83 | $64.08 | $63.75 | $64.02 | $57.35 | 32,678 |
2018-09-18 | $63.72 | $64.28 | $63.72 | $64.06 | $57.39 | 10,853 |
2018-09-17 | $63.52 | $63.65 | $63.40 | $63.50 | $56.89 | 24,527 |
2018-09-14 | $63.33 | $63.40 | $63.04 | $63.39 | $56.79 | 20,386 |
2018-09-13 | $63.33 | $63.33 | $63.11 | $63.18 | $56.60 | 26,283 |
2018-09-12 | $62.64 | $62.91 | $62.64 | $62.90 | $56.35 | 8,766 |
2018-09-11 | $62.22 | $62.43 | $62.13 | $62.39 | $55.89 | 24,276 |
2018-09-10 | $62.44 | $62.44 | $62.34 | $62.38 | $55.88 | 13,379 |
2018-09-07 | $62.00 | $62.22 | $61.85 | $61.95 | $55.50 | 29,635 |
2018-09-06 | $62.48 | $62.48 | $62.10 | $62.40 | $55.90 | 21,753 |
2018-09-05 | $62.71 | $62.84 | $62.36 | $62.51 | $56.00 | 6,309 |
2018-09-04 | $62.82 | $63.10 | $62.82 | $62.95 | $56.40 | 11,071 |
2018-08-31 | $63.84 | $63.84 | $63.34 | $63.45 | $56.84 | 8,174 |
2018-08-30 | $64.09 | $64.09 | $63.80 | $63.98 | $57.32 | 22,411 |
2018-08-29 | $64.16 | $64.45 | $64.16 | $64.40 | $57.69 | 12,187 |
2018-08-28 | $64.44 | $64.44 | $64.09 | $64.12 | $57.44 | 26,331 |
2018-08-27 | $63.97 | $64.30 | $63.97 | $64.27 | $57.58 | 11,703 |
2018-08-24 | $63.34 | $63.62 | $63.34 | $63.49 | $56.88 | 12,961 |
2018-08-23 | $63.21 | $63.24 | $63.06 | $63.15 | $56.57 | 11,881 |
2018-08-22 | $63.56 | $64.25 | $63.41 | $63.56 | $56.94 | 20,402 |
2018-08-21 | $63.28 | $63.51 | $63.21 | $63.42 | $56.81 | 20,323 |
2018-08-20 | $62.93 | $63.14 | $62.93 | $63.05 | $56.48 | 6,434 |
2018-08-17 | $62.59 | $62.90 | $62.57 | $62.80 | $56.26 | 27,739 |
2018-08-16 | $62.48 | $62.55 | $62.38 | $62.42 | $55.92 | 8,495 |
2018-08-15 | $61.72 | $62.10 | $61.72 | $62.03 | $55.57 | 7,815 |
2018-08-14 | $62.66 | $62.78 | $62.56 | $62.72 | $56.19 | 8,207 |
2018-08-13 | $62.76 | $62.89 | $62.50 | $62.67 | $56.14 | 25,068 |
2018-08-10 | $62.88 | $62.88 | $62.63 | $62.76 | $56.23 | 10,676 |
2018-08-09 | $63.96 | $64.02 | $63.83 | $63.83 | $57.18 | 10,665 |
2018-08-08 | $63.85 | $64.07 | $63.74 | $64.00 | $57.33 | 7,757 |
2018-08-07 | $64.20 | $64.23 | $64.06 | $64.06 | $57.39 | 10,564 |
2018-08-06 | $63.65 | $63.75 | $63.63 | $63.69 | $57.06 | 7,142 |
2018-08-03 | $63.65 | $63.92 | $63.61 | $63.92 | $57.26 | 9,752 |
2018-08-02 | $63.64 | $63.92 | $63.64 | $63.91 | $57.25 | 9,503 |
2018-08-01 | $64.33 | $64.33 | $64.16 | $64.25 | $57.56 | 6,791 |
2018-07-31 | $64.71 | $64.75 | $64.56 | $64.56 | $57.84 | 61,911 |
2018-07-30 | $64.81 | $64.86 | $64.59 | $64.60 | $57.87 | 88,873 |
2018-07-27 | $64.76 | $64.84 | $64.52 | $64.63 | $57.90 | 7,780 |
2018-07-26 | $64.67 | $64.68 | $64.53 | $64.54 | $57.81 | 11,418 |
2018-07-25 | $64.27 | $64.79 | $64.08 | $64.79 | $58.04 | 8,143 |
2018-07-24 | $64.36 | $64.52 | $64.13 | $64.20 | $57.51 | 29,306 |
2018-07-23 | $64.13 | $64.18 | $63.96 | $64.06 | $57.39 | 5,349 |
2018-07-20 | $63.85 | $64.15 | $63.80 | $64.13 | $57.45 | 15,232 |
2018-07-19 | $63.50 | $63.69 | $63.39 | $63.54 | $56.92 | 9,633 |
2018-07-18 | $63.73 | $63.95 | $63.65 | $63.83 | $57.18 | 33,065 |
2018-07-17 | $63.79 | $63.94 | $63.79 | $63.81 | $57.16 | 10,723 |
2018-07-16 | $63.62 | $63.70 | $63.56 | $63.70 | $57.07 | 3,668 |
2018-07-13 | $63.50 | $63.66 | $63.44 | $63.66 | $57.03 | 18,417 |
2018-07-12 | $63.38 | $63.53 | $63.38 | $63.44 | $56.84 | 12,932 |
2018-07-11 | $63.34 | $63.34 | $62.81 | $62.88 | $56.33 | 13,269 |
2018-07-10 | $63.80 | $63.88 | $63.73 | $63.88 | $57.23 | 13,211 |
2018-07-09 | $63.88 | $63.89 | $63.71 | $63.84 | $57.19 | 7,924 |
2018-07-06 | $63.27 | $63.54 | $63.16 | $63.45 | $56.84 | 30,363 |
2018-07-05 | $63.10 | $63.18 | $62.95 | $63.18 | $56.60 | 6,449 |
2018-07-03 | $62.76 | $62.76 | $62.49 | $62.49 | $55.98 | 14,273 |
2018-07-02 | $61.99 | $62.30 | $61.91 | $62.29 | $55.80 | 15,363 |
2018-06-29 | $63.08 | $63.08 | $62.70 | $62.70 | $56.17 | 30,879 |
2018-06-28 | $62.30 | $62.55 | $62.24 | $62.47 | $55.97 | 7,582 |
2018-06-27 | $63.05 | $63.07 | $62.36 | $62.40 | $55.90 | 14,053 |
2018-06-26 | $63.15 | $63.15 | $62.77 | $62.94 | $56.38 | 40,721 |
2018-06-25 | $63.19 | $63.19 | $62.72 | $62.83 | $56.29 | 13,020 |
2018-06-22 | $63.60 | $63.80 | $63.43 | $63.55 | $56.93 | 10,303 |
2018-06-21 | $63.18 | $63.18 | $62.80 | $62.82 | $56.28 | 20,613 |
2018-06-20 | $63.10 | $63.28 | $63.09 | $63.23 | $56.64 | 7,865 |
2018-06-19 | $62.80 | $63.11 | $62.80 | $63.06 | $56.49 | 14,237 |
2018-06-18 | $63.44 | $63.67 | $63.44 | $63.67 | $57.04 | 6,972 |
2018-06-15 | $63.89 | $64.08 | $63.80 | $64.05 | $57.38 | 10,267 |
2018-06-14 | $64.46 | $64.51 | $64.30 | $64.40 | $57.69 | 6,535 |
2018-06-13 | $64.82 | $64.82 | $64.31 | $64.48 | $57.76 | 6,586 |
2018-06-12 | $64.56 | $64.56 | $64.35 | $64.35 | $57.64 | 12,596 |
2018-06-11 | $64.53 | $64.81 | $64.50 | $64.72 | $57.98 | 16,489 |
2018-06-08 | $64.17 | $64.39 | $64.12 | $64.35 | $57.64 | 46,158 |
2018-06-07 | $64.54 | $64.54 | $64.11 | $64.22 | $57.53 | 4,152 |
2018-06-06 | $64.37 | $64.64 | $64.19 | $64.64 | $57.91 | 7,611 |
2018-06-05 | $64.21 | $64.25 | $63.95 | $64.07 | $57.39 | 8,784 |
2018-06-04 | $64.39 | $64.39 | $64.14 | $64.18 | $57.49 | 4,186 |
2018-06-01 | $63.95 | $64.02 | $63.76 | $63.95 | $57.29 | 19,681 |
2018-05-31 | $64.62 | $64.62 | $64.15 | $64.53 | $56.97 | 4,361 |
2018-05-30 | $64.52 | $64.88 | $64.42 | $64.80 | $57.21 | 4,738 |
2018-05-29 | $65.15 | $65.15 | $63.80 | $63.92 | $56.43 | 6,190 |
2018-05-25 | $65.10 | $65.23 | $65.09 | $65.16 | $57.52 | 5,614 |
2018-05-24 | $65.47 | $65.47 | $65.09 | $65.33 | $57.68 | 9,416 |
2018-05-23 | $65.24 | $65.50 | $65.10 | $65.50 | $57.82 | 10,242 |
2018-05-22 | $66.17 | $66.17 | $65.97 | $65.99 | $58.26 | 3,862 |
2018-05-21 | $66.08 | $66.16 | $65.94 | $66.02 | $58.28 | 12,063 |
2018-05-18 | $65.63 | $65.75 | $65.58 | $65.58 | $57.90 | 39,337 |
2018-05-17 | $65.71 | $65.88 | $65.65 | $65.88 | $58.16 | 5,111 |
2018-05-16 | $65.59 | $65.88 | $65.59 | $65.76 | $58.06 | 16,732 |
2018-05-15 | $65.52 | $65.73 | $65.41 | $65.54 | $57.86 | 19,547 |
2018-05-14 | $66.27 | $66.34 | $66.06 | $66.23 | $58.47 | 8,359 |
2018-05-11 | $66.19 | $66.20 | $65.98 | $65.98 | $58.25 | 8,921 |
2018-05-10 | $65.74 | $65.91 | $65.61 | $65.80 | $58.09 | 4,784 |
2018-05-09 | $65.34 | $65.69 | $65.34 | $65.50 | $57.83 | 10,550 |
2018-05-08 | $65.27 | $65.53 | $65.27 | $65.43 | $57.77 | 7,823 |
2018-05-07 | $65.57 | $65.63 | $65.39 | $65.39 | $57.73 | 5,870 |
2018-05-04 | $64.85 | $65.51 | $64.85 | $65.46 | $57.79 | 27,982 |
2018-05-03 | $65.21 | $65.41 | $64.98 | $65.19 | $57.55 | 65,478 |
2018-05-02 | $65.45 | $65.56 | $65.19 | $65.19 | $57.55 | 8,175 |
2018-05-01 | $64.98 | $65.30 | $64.98 | $65.17 | $57.54 | 16,366 |
2018-04-30 | $65.62 | $65.70 | $65.47 | $65.47 | $57.80 | 4,335 |
2018-04-27 | $65.53 | $65.73 | $65.38 | $65.72 | $58.02 | 23,952 |
2018-04-26 | $65.31 | $65.64 | $65.26 | $65.55 | $57.87 | 8,850 |
2018-04-25 | $64.86 | $65.23 | $64.86 | $65.20 | $57.56 | 4,336 |
2018-04-24 | $65.39 | $65.55 | $65.02 | $65.23 | $57.59 | 5,308 |
2018-04-23 | $65.54 | $65.54 | $65.27 | $65.49 | $57.82 | 8,399 |
2018-04-20 | $65.59 | $65.76 | $65.51 | $65.65 | $57.96 | 22,680 |
2018-04-19 | $66.03 | $66.12 | $65.79 | $65.95 | $58.22 | 8,067 |
2018-04-18 | $66.17 | $66.39 | $66.17 | $66.33 | $58.56 | 6,651 |
2018-04-17 | $66.03 | $66.14 | $66.00 | $66.00 | $58.27 | 11,657 |
2018-04-16 | $65.60 | $65.82 | $65.58 | $65.65 | $57.96 | 6,798 |
2018-04-13 | $65.67 | $65.67 | $65.25 | $65.45 | $57.78 | 11,859 |
2018-04-12 | $65.41 | $65.76 | $65.30 | $65.52 | $57.84 | 17,560 |
2018-04-11 | $65.38 | $65.50 | $65.20 | $65.33 | $57.68 | 15,810 |
2018-04-10 | $65.52 | $65.85 | $65.31 | $65.43 | $57.77 | 34,427 |
2018-04-09 | $65.22 | $65.56 | $64.91 | $65.25 | $57.61 | 13,380 |
2018-04-06 | $64.72 | $65.05 | $64.50 | $64.69 | $57.11 | 8,422 |
2018-04-05 | $64.77 | $65.17 | $64.77 | $65.04 | $57.42 | 4,184 |
2018-04-04 | $63.61 | $64.69 | $63.61 | $64.48 | $56.93 | 21,092 |
2018-04-03 | $64.23 | $64.44 | $64.02 | $64.34 | $56.80 | 14,827 |
2018-04-02 | $64.50 | $64.50 | $63.39 | $64.00 | $56.50 | 8,464 |
2018-03-29 | $64.70 | $65.09 | $64.70 | $64.83 | $57.23 | 5,805 |
2018-03-28 | $64.30 | $64.52 | $64.18 | $64.28 | $56.75 | 7,976 |
2018-03-27 | $64.37 | $64.64 | $63.79 | $63.80 | $56.33 | 16,834 |
2018-03-26 | $64.04 | $64.38 | $63.64 | $64.29 | $56.76 | 20,554 |
2018-03-23 | $64.07 | $64.19 | $63.35 | $63.35 | $55.93 | 38,234 |
2018-03-22 | $64.45 | $64.46 | $63.94 | $63.94 | $56.45 | 8,183 |
2018-03-21 | $64.83 | $65.14 | $64.62 | $65.00 | $57.39 | 7,693 |
2018-03-20 | $64.74 | $64.95 | $64.74 | $64.95 | $57.34 | 30,800 |
2018-03-19 | $65.08 | $65.08 | $64.59 | $64.86 | $57.26 | 11,200 |
2018-03-16 | $65.35 | $65.46 | $65.25 | $65.32 | $57.67 | 37,213 |
2018-03-15 | $65.34 | $65.39 | $65.20 | $65.39 | $57.73 | 5,980 |
2018-03-14 | $65.56 | $65.58 | $65.05 | $65.39 | $57.73 | 69,174 |
2018-03-13 | $65.63 | $65.63 | $65.00 | $65.08 | $57.45 | 7,249 |
2018-03-12 | $65.51 | $65.66 | $65.33 | $65.46 | $57.79 | 14,777 |
2018-03-09 | $65.15 | $65.56 | $65.15 | $65.54 | $57.86 | 9,484 |
2018-03-08 | $65.04 | $65.20 | $64.92 | $64.99 | $57.38 | 7,524 |
2018-03-07 | $64.93 | $65.06 | $64.63 | $64.93 | $57.32 | 10,431 |
2018-03-06 | $65.15 | $65.15 | $64.87 | $64.93 | $57.32 | 4,002 |
2018-03-05 | $63.86 | $64.70 | $63.86 | $64.60 | $57.03 | 6,262 |
2018-03-02 | $63.66 | $64.15 | $63.60 | $64.15 | $56.64 | 7,327 |
2018-03-01 | $64.27 | $64.27 | $63.57 | $63.80 | $56.33 | 7,641 |
2018-02-28 | $65.42 | $65.52 | $64.78 | $64.78 | $57.19 | 6,686 |
2018-02-27 | $65.95 | $65.95 | $65.42 | $65.42 | $57.76 | 7,128 |
2018-02-26 | $65.99 | $66.46 | $65.90 | $66.44 | $58.65 | 7,040 |
2018-02-23 | $65.40 | $65.94 | $65.40 | $65.86 | $58.14 | 15,267 |
2018-02-22 | $65.14 | $65.57 | $65.14 | $65.18 | $57.54 | 6,666 |
2018-02-21 | $65.38 | $65.59 | $64.85 | $64.85 | $57.25 | 13,819 |
2018-02-20 | $65.36 | $65.57 | $65.12 | $65.16 | $57.53 | 18,419 |
2018-02-16 | $66.01 | $66.32 | $65.84 | $66.09 | $58.35 | 7,288 |
2018-02-15 | $65.32 | $65.75 | $65.19 | $65.75 | $58.05 | 11,133 |
2018-02-14 | $63.97 | $65.32 | $63.88 | $65.32 | $57.67 | 21,438 |
2018-02-13 | $63.91 | $64.13 | $63.72 | $64.04 | $56.54 | 9,325 |
2018-02-12 | $63.74 | $64.33 | $63.63 | $64.10 | $56.59 | 8,122 |
2018-02-09 | $63.65 | $63.65 | $61.92 | $63.39 | $55.96 | 23,240 |
2018-02-08 | $64.33 | $64.37 | $62.78 | $62.78 | $55.42 | 5,918 |
2018-02-07 | $64.57 | $64.81 | $64.21 | $64.47 | $56.91 | 6,692 |
2018-02-06 | $63.97 | $65.33 | $63.64 | $65.29 | $57.64 | 12,098 |
2018-02-05 | $65.68 | $65.98 | $63.67 | $63.67 | $56.21 | 15,831 |
2018-02-02 | $67.20 | $67.33 | $66.45 | $66.50 | $58.71 | 19,704 |
2018-02-01 | $67.63 | $68.01 | $67.51 | $67.64 | $59.72 | 14,464 |
2018-01-31 | $67.89 | $67.99 | $67.59 | $67.76 | $59.82 | 9,442 |
2018-01-30 | $68.04 | $68.04 | $67.73 | $67.86 | $59.91 | 26,758 |
2018-01-29 | $68.24 | $68.40 | $68.02 | $68.15 | $60.17 | 16,574 |
2018-01-26 | $68.48 | $68.94 | $68.48 | $68.89 | $60.82 | 167,104 |
2018-01-25 | $68.87 | $68.87 | $68.18 | $68.30 | $60.30 | 13,053 |
2018-01-24 | $68.76 | $68.76 | $68.40 | $68.58 | $60.55 | 9,665 |
2018-01-23 | $68.05 | $68.26 | $68.05 | $68.24 | $60.25 | 15,109 |
2018-01-22 | $67.76 | $68.15 | $67.51 | $68.09 | $60.11 | 19,768 |
2018-01-19 | $67.66 | $67.84 | $67.41 | $67.79 | $59.85 | 11,854 |
2018-01-18 | $67.23 | $67.48 | $67.12 | $67.38 | $59.49 | 19,345 |
2018-01-17 | $67.12 | $67.74 | $67.04 | $67.52 | $59.61 | 25,268 |
2018-01-16 | $67.11 | $67.27 | $67.06 | $67.06 | $59.20 | 18,601 |
2018-01-12 | $66.81 | $67.17 | $66.81 | $67.17 | $59.30 | 27,163 |
2018-01-11 | $66.29 | $66.57 | $66.29 | $66.54 | $58.75 | 54,056 |
2018-01-10 | $66.33 | $66.46 | $66.24 | $66.24 | $58.48 | 16,836 |
2018-01-09 | $66.32 | $66.55 | $66.32 | $66.40 | $58.62 | 6,371 |
2018-01-08 | $66.28 | $66.39 | $66.01 | $66.22 | $58.46 | 6,738 |
2018-01-05 | $66.23 | $66.53 | $66.23 | $66.36 | $58.59 | 17,905 |
2018-01-04 | $65.74 | $66.31 | $65.74 | $66.18 | $58.43 | 69,570 |
2018-01-03 | $65.53 | $65.75 | $65.25 | $65.68 | $57.99 | 25,672 |
2018-01-02 | $65.17 | $65.40 | $65.17 | $65.35 | $57.70 | 35,372 |
2017-12-29 | $65.12 | $65.25 | $64.72 | $65.02 | $57.40 | 27,187 |
2017-12-28 | $65.14 | $65.14 | $64.77 | $64.94 | $57.33 | 10,047 |
2017-12-27 | $64.39 | $64.88 | $64.39 | $64.79 | $57.20 | 11,952 |
2017-12-26 | $64.54 | $64.83 | $64.54 | $64.60 | $57.03 | 15,282 |
2017-12-22 | $64.41 | $64.68 | $64.41 | $64.63 | $57.06 | 14,681 |
2017-12-21 | $64.42 | $64.66 | $64.34 | $64.49 | $56.93 | 51,043 |
2017-12-20 | $64.48 | $64.53 | $64.26 | $64.35 | $56.81 | 11,006 |
2017-12-19 | $64.49 | $64.71 | $64.31 | $64.57 | $57.01 | 18,857 |
2017-12-18 | $64.93 | $64.93 | $64.55 | $64.80 | $57.21 | 13,374 |
2017-12-15 | $63.85 | $64.23 | $63.83 | $64.15 | $56.64 | 11,111 |
2017-12-14 | $65.03 | $65.03 | $64.58 | $64.88 | $56.72 | 32,823 |
2017-12-13 | $64.94 | $65.16 | $64.62 | $64.87 | $56.72 | 25,374 |
2017-12-12 | $64.79 | $64.96 | $64.59 | $64.60 | $56.48 | 84,305 |
2017-12-11 | $64.77 | $64.86 | $64.71 | $64.81 | $56.66 | 8,719 |
2017-12-08 | $64.65 | $64.78 | $64.42 | $64.75 | $56.61 | 36,091 |
2017-12-07 | $64.40 | $64.59 | $64.20 | $64.48 | $56.37 | 61,395 |
2017-12-06 | $64.07 | $64.45 | $64.07 | $64.34 | $56.25 | 8,746 |
2017-12-05 | $64.41 | $64.61 | $64.35 | $64.41 | $56.31 | 10,510 |
2017-12-04 | $64.73 | $64.75 | $64.38 | $64.53 | $56.42 | 14,824 |
2017-12-01 | $64.74 | $64.79 | $64.50 | $64.65 | $56.52 | 23,626 |
2017-11-30 | $65.33 | $65.33 | $64.68 | $64.91 | $56.75 | 8,177 |
2017-11-29 | $65.14 | $65.14 | $64.69 | $64.77 | $56.63 | 9,392 |
2017-11-28 | $64.89 | $65.14 | $64.62 | $65.09 | $56.91 | 14,318 |
2017-11-27 | $64.95 | $64.95 | $64.47 | $64.63 | $56.51 | 9,040 |
2017-11-24 | $64.58 | $65.07 | $64.58 | $64.94 | $56.78 | 6,511 |
2017-11-22 | $64.47 | $64.63 | $64.32 | $64.48 | $56.37 | 8,973 |
2017-11-21 | $64.43 | $64.43 | $64.14 | $64.26 | $56.18 | 19,622 |
2017-11-20 | $64.34 | $64.34 | $63.87 | $63.93 | $55.89 | 4,146 |
2017-11-17 | $64.04 | $64.04 | $63.66 | $63.90 | $55.87 | 8,246 |
2017-11-16 | $63.46 | $64.03 | $63.46 | $63.87 | $55.84 | 6,806 |
2017-11-15 | $63.26 | $63.56 | $63.18 | $63.41 | $55.44 | 11,591 |
2017-11-14 | $63.74 | $63.88 | $63.50 | $63.73 | $55.72 | 5,236 |
2017-11-13 | $63.30 | $63.75 | $63.29 | $63.56 | $55.57 | 11,637 |
2017-11-10 | $63.93 | $64.04 | $63.76 | $63.96 | $55.92 | 3,584 |
2017-11-09 | $64.29 | $64.40 | $63.79 | $64.24 | $56.16 | 17,839 |
2017-11-08 | $64.21 | $64.53 | $64.21 | $64.35 | $56.26 | 5,423 |
2017-11-07 | $64.17 | $64.55 | $64.08 | $64.20 | $56.13 | 9,489 |
2017-11-06 | $64.16 | $64.38 | $64.16 | $64.38 | $56.28 | 9,800 |
2017-11-03 | $64.22 | $64.37 | $64.05 | $64.28 | $56.20 | 10,203 |
2017-11-02 | $64.15 | $64.46 | $64.06 | $64.25 | $56.17 | 10,311 |
2017-11-01 | $64.67 | $64.67 | $64.10 | $64.25 | $56.17 | 8,341 |
2017-10-31 | $64.06 | $64.34 | $64.03 | $64.26 | $56.18 | 6,439 |
2017-10-30 | $63.93 | $64.19 | $63.92 | $64.02 | $55.97 | 3,996 |
2017-10-27 | $63.78 | $63.99 | $63.76 | $63.91 | $55.88 | 8,621 |
2017-10-26 | $63.94 | $63.96 | $63.80 | $63.92 | $55.88 | 8,298 |
2017-10-25 | $64.00 | $64.00 | $63.40 | $63.63 | $55.63 | 6,080 |
2017-10-24 | $63.97 | $64.06 | $63.80 | $63.90 | $55.87 | 12,259 |
2017-10-23 | $64.02 | $64.03 | $63.73 | $63.82 | $55.80 | 6,389 |
2017-10-20 | $64.10 | $64.17 | $63.93 | $64.03 | $55.98 | 11,255 |
2017-10-19 | $64.03 | $64.26 | $63.99 | $64.26 | $56.18 | 8,660 |
2017-10-18 | $64.33 | $64.53 | $64.18 | $64.36 | $56.27 | 5,139 |
2017-10-17 | $64.52 | $64.52 | $64.09 | $64.19 | $56.12 | 8,098 |
2017-10-16 | $64.43 | $64.54 | $64.28 | $64.47 | $56.37 | 7,831 |
2017-10-13 | $64.52 | $64.72 | $64.35 | $64.50 | $56.39 | 13,134 |
2017-10-12 | $64.35 | $64.35 | $64.14 | $64.20 | $56.13 | 7,742 |
2017-10-11 | $64.29 | $64.37 | $63.99 | $64.18 | $56.11 | 11,465 |
2017-10-10 | $63.71 | $64.08 | $63.64 | $63.94 | $55.90 | 20,400 |
2017-10-09 | $63.52 | $63.73 | $63.28 | $63.29 | $55.33 | 6,550 |
2017-10-06 | $63.50 | $63.50 | $63.25 | $63.40 | $55.43 | 5,328 |
2017-10-05 | $63.38 | $63.68 | $63.38 | $63.68 | $55.67 | 13,059 |
2017-10-04 | $63.48 | $63.71 | $63.40 | $63.59 | $55.60 | 21,037 |
2017-10-03 | $63.32 | $63.74 | $63.32 | $63.69 | $55.68 | 4,925 |
2017-10-02 | $63.27 | $63.69 | $63.27 | $63.51 | $55.52 | 14,881 |
2017-09-29 | $63.24 | $63.75 | $63.18 | $63.59 | $55.60 | 10,110 |
2017-09-28 | $63.30 | $63.30 | $63.00 | $63.19 | $55.25 | 11,355 |
2017-09-27 | $62.81 | $63.31 | $62.81 | $63.03 | $55.11 | 11,619 |
2017-09-26 | $63.33 | $63.40 | $62.86 | $63.07 | $55.14 | 10,649 |
2017-09-25 | $63.23 | $63.31 | $63.05 | $63.18 | $55.24 | 33,915 |
2017-09-22 | $63.37 | $63.45 | $63.20 | $63.42 | $55.45 | 8,823 |
2017-09-21 | $63.08 | $63.39 | $63.08 | $63.17 | $55.23 | 8,979 |
2017-09-20 | $63.45 | $63.76 | $63.08 | $63.46 | $55.48 | 12,706 |
2017-09-19 | $63.64 | $63.64 | $63.44 | $63.55 | $55.56 | 62,742 |
2017-09-18 | $63.38 | $63.43 | $63.31 | $63.34 | $55.38 | 3,610 |
2017-09-15 | $63.22 | $63.36 | $63.18 | $63.29 | $55.33 | 15,451 |
2017-09-14 | $62.98 | $63.28 | $62.98 | $63.28 | $55.33 | 9,154 |
2017-09-13 | $63.36 | $63.36 | $63.06 | $63.06 | $55.13 | 10,037 |
2017-09-12 | $63.47 | $63.59 | $63.42 | $63.54 | $55.55 | 10,091 |
2017-09-11 | $63.36 | $63.56 | $63.36 | $63.50 | $55.52 | 18,840 |
2017-09-08 | $63.20 | $63.20 | $63.06 | $63.06 | $55.13 | 11,463 |
2017-09-07 | $62.99 | $63.03 | $62.83 | $62.91 | $55.00 | 5,820 |
2017-09-06 | $62.57 | $62.57 | $62.33 | $62.47 | $54.62 | 8,046 |
2017-09-05 | $62.53 | $62.53 | $61.86 | $62.12 | $54.31 | 7,527 |
2017-09-01 | $62.61 | $62.65 | $62.43 | $62.45 | $54.60 | 11,584 |
2017-08-31 | $62.46 | $62.47 | $62.07 | $62.45 | $54.60 | 15,900 |
2017-08-30 | $61.92 | $62.03 | $61.73 | $61.91 | $54.13 | 14,591 |
2017-08-29 | $62.32 | $62.32 | $61.99 | $62.05 | $54.25 | 7,518 |
2017-08-28 | $62.64 | $62.64 | $62.13 | $62.32 | $54.49 | 10,023 |
2017-08-25 | $62.38 | $62.38 | $62.03 | $62.32 | $54.48 | 13,532 |
2017-08-24 | $62.04 | $62.10 | $61.88 | $61.88 | $54.10 | 10,448 |
2017-08-23 | $62.04 | $62.10 | $61.94 | $62.10 | $54.29 | 8,577 |
2017-08-22 | $61.82 | $62.07 | $61.82 | $61.91 | $54.13 | 11,537 |
2017-08-21 | $61.72 | $61.90 | $61.66 | $61.73 | $53.97 | 17,709 |
2017-08-18 | $61.37 | $61.85 | $61.37 | $61.80 | $54.03 | 15,146 |
2017-08-17 | $61.89 | $62.25 | $61.60 | $61.60 | $53.86 | 12,373 |
2017-08-16 | $61.99 | $62.33 | $61.86 | $62.33 | $54.49 | 8,711 |
2017-08-15 | $62.05 | $62.08 | $61.73 | $61.93 | $54.14 | 14,356 |
2017-08-14 | $61.95 | $62.16 | $61.81 | $62.04 | $54.24 | 7,154 |
2017-08-11 | $61.49 | $61.79 | $61.33 | $61.51 | $53.78 | 20,593 |
2017-08-10 | $61.85 | $61.96 | $61.55 | $61.69 | $53.93 | 16,917 |
2017-08-09 | $62.10 | $62.41 | $62.10 | $62.35 | $54.51 | 53,825 |
2017-08-08 | $63.03 | $63.03 | $62.45 | $62.50 | $54.64 | 14,542 |
2017-08-07 | $62.55 | $62.94 | $62.55 | $62.66 | $54.78 | 13,191 |
2017-08-04 | $62.78 | $62.88 | $62.55 | $62.76 | $54.87 | 14,025 |
2017-08-03 | $62.98 | $62.98 | $62.58 | $62.70 | $54.81 | 34,485 |
2017-08-02 | $62.59 | $62.68 | $62.47 | $62.62 | $54.75 | 3,789 |
2017-08-01 | $62.57 | $62.84 | $62.56 | $62.62 | $54.75 | 53,098 |
2017-07-31 | $62.26 | $62.30 | $62.10 | $62.25 | $54.42 | 20,954 |
2017-07-28 | $61.95 | $62.17 | $61.81 | $62.08 | $54.28 | 17,677 |
2017-07-27 | $62.16 | $62.29 | $61.60 | $61.88 | $54.10 | 11,656 |
2017-07-26 | $61.96 | $62.43 | $61.83 | $62.17 | $54.35 | 17,315 |
2017-07-25 | $61.63 | $62.23 | $61.57 | $61.81 | $54.04 | 102,177 |
2017-07-24 | $61.73 | $61.91 | $61.65 | $61.86 | $54.08 | 10,986 |
2017-07-21 | $61.95 | $62.17 | $61.83 | $62.17 | $54.35 | 27,561 |
2017-07-20 | $62.37 | $62.37 | $61.95 | $62.26 | $54.43 | 15,052 |
2017-07-19 | $61.83 | $62.28 | $61.65 | $61.99 | $54.20 | 34,996 |
2017-07-18 | $61.38 | $61.92 | $61.38 | $61.88 | $54.10 | 14,394 |
2017-07-17 | $61.58 | $61.85 | $61.47 | $61.58 | $53.84 | 16,246 |
2017-07-14 | $61.54 | $61.78 | $61.42 | $61.74 | $53.98 | 11,416 |
2017-07-13 | $61.16 | $63.81 | $61.06 | $61.06 | $53.38 | 4,579 |
2017-07-12 | $60.94 | $61.26 | $60.94 | $61.24 | $53.54 | 7,285 |
2017-07-11 | $60.29 | $60.71 | $60.29 | $60.71 | $53.07 | 12,891 |
2017-07-10 | $61.97 | $61.97 | $60.52 | $60.84 | $53.19 | 21,801 |
2017-07-07 | $60.04 | $60.53 | $60.04 | $60.47 | $52.87 | 9,454 |
2017-07-06 | $60.27 | $60.53 | $60.27 | $60.37 | $52.78 | 8,364 |
2017-07-05 | $60.49 | $60.92 | $60.49 | $60.88 | $53.23 | 13,281 |
2017-07-03 | $63.26 | $63.26 | $60.60 | $60.87 | $53.22 | 9,669 |
2017-06-30 | $61.01 | $61.24 | $60.54 | $60.78 | $53.14 | 8,248 |
2017-06-29 | $61.21 | $61.25 | $60.69 | $60.95 | $53.29 | 15,321 |
2017-06-28 | $61.63 | $62.41 | $61.32 | $61.64 | $53.89 | 15,154 |
2017-06-27 | $61.13 | $61.33 | $61.09 | $61.23 | $53.53 | 11,210 |
2017-06-26 | $61.74 | $61.74 | $61.16 | $61.51 | $53.78 | 9,299 |
2017-06-23 | $61.13 | $61.28 | $60.89 | $60.89 | $53.24 | 22,674 |
2017-06-22 | $61.00 | $61.17 | $60.93 | $61.17 | $53.48 | 19,897 |
2017-06-21 | $61.09 | $61.12 | $60.81 | $61.11 | $53.43 | 10,836 |
2017-06-20 | $61.30 | $61.30 | $60.99 | $61.07 | $53.39 | 6,795 |
2017-06-19 | $61.44 | $61.65 | $61.40 | $61.49 | $53.76 | 3,370 |
2017-06-16 | $61.24 | $61.38 | $61.08 | $61.38 | $53.66 | 6,734 |
2017-06-15 | $61.29 | $61.78 | $61.29 | $61.77 | $53.23 | 9,707 |
2017-06-14 | $62.49 | $62.71 | $62.07 | $62.23 | $53.63 | 23,622 |
2017-06-13 | $62.01 | $62.27 | $61.91 | $62.14 | $53.55 | 23,179 |
2017-06-12 | $62.14 | $62.14 | $61.37 | $61.71 | $53.18 | 16,069 |
2017-06-09 | $62.00 | $62.10 | $61.57 | $61.57 | $53.06 | 20,042 |
2017-06-08 | $62.12 | $62.22 | $61.82 | $62.22 | $53.62 | 4,233 |
2017-06-07 | $62.44 | $62.55 | $62.32 | $62.46 | $53.83 | 16,845 |
2017-06-06 | $62.45 | $62.61 | $62.45 | $62.50 | $53.86 | 6,982 |
2017-06-05 | $62.58 | $62.69 | $62.41 | $62.41 | $53.78 | 8,634 |
2017-06-02 | $62.57 | $62.97 | $62.57 | $62.75 | $54.08 | 7,454 |
2017-06-01 | $62.07 | $62.44 | $62.01 | $62.11 | $53.53 | 22,451 |
2017-05-31 | $62.22 | $62.22 | $61.95 | $62.11 | $53.53 | 9,546 |
2017-05-30 | $61.55 | $61.88 | $61.55 | $61.88 | $53.33 | 6,780 |
2017-05-26 | $61.52 | $61.84 | $61.52 | $61.75 | $53.21 | 12,032 |
2017-05-25 | $61.93 | $62.07 | $61.74 | $61.95 | $53.38 | 12,753 |
2017-05-24 | $61.59 | $61.90 | $61.59 | $61.87 | $53.32 | 4,707 |
2017-05-23 | $61.83 | $61.97 | $61.69 | $61.88 | $53.33 | 8,463 |
2017-05-22 | $61.92 | $62.02 | $61.72 | $61.82 | $53.28 | 7,195 |
2017-05-19 | $61.78 | $61.83 | $61.45 | $61.69 | $53.16 | 6,498 |
2017-05-18 | $61.10 | $61.56 | $60.80 | $61.56 | $53.05 | 43,691 |
2017-05-17 | $61.21 | $61.48 | $61.02 | $61.02 | $52.59 | 5,432 |
2017-05-16 | $61.38 | $61.63 | $61.36 | $61.54 | $53.04 | 6,537 |
2017-05-15 | $60.91 | $61.19 | $60.75 | $61.05 | $52.61 | 8,786 |
2017-05-12 | $60.99 | $60.99 | $60.51 | $60.71 | $52.32 | 13,487 |
2017-05-11 | $62.69 | $62.69 | $60.12 | $60.66 | $52.28 | 26,150 |
2017-05-10 | $60.53 | $60.63 | $60.40 | $60.63 | $52.25 | 14,403 |
2017-05-09 | $60.48 | $60.84 | $60.19 | $60.38 | $52.03 | 16,537 |
2017-05-08 | $60.52 | $60.68 | $60.52 | $60.55 | $52.18 | 7,908 |
2017-05-05 | $60.62 | $60.94 | $60.53 | $60.90 | $52.48 | 17,071 |
2017-05-04 | $59.94 | $60.43 | $59.94 | $60.43 | $52.08 | 9,386 |
2017-05-03 | $59.77 | $60.16 | $59.59 | $59.86 | $51.59 | 20,652 |
2017-05-02 | $59.95 | $60.12 | $59.71 | $59.91 | $51.63 | 8,417 |
2017-05-01 | $59.56 | $59.72 | $59.56 | $59.60 | $51.37 | 14,278 |
2017-04-28 | $59.50 | $59.50 | $59.22 | $59.36 | $51.16 | 11,905 |
2017-04-27 | $59.40 | $59.74 | $59.38 | $59.54 | $51.31 | 23,574 |
2017-04-26 | $59.30 | $59.65 | $59.28 | $59.43 | $51.22 | 9,402 |
2017-04-25 | $59.45 | $59.69 | $59.45 | $59.63 | $51.39 | 4,210 |
2017-04-24 | $59.34 | $59.34 | $59.00 | $59.29 | $51.10 | 3,650 |
2017-04-21 | $58.23 | $58.23 | $57.73 | $57.97 | $49.96 | 14,058 |
2017-04-20 | $58.24 | $58.34 | $58.00 | $58.06 | $50.04 | 18,347 |
2017-04-19 | $58.00 | $58.00 | $57.47 | $57.47 | $49.53 | 11,142 |
2017-04-18 | $57.89 | $58.02 | $57.60 | $58.02 | $50.00 | 14,047 |
2017-04-17 | $58.02 | $58.32 | $58.02 | $58.31 | $50.25 | 14,659 |
2017-04-13 | $57.88 | $58.02 | $57.46 | $57.72 | $49.74 | 17,796 |
2017-04-12 | $58.00 | $58.04 | $57.83 | $57.88 | $49.88 | 4,774 |
2017-04-11 | $57.52 | $58.11 | $57.52 | $58.11 | $50.08 | 3,427 |
2017-04-10 | $57.51 | $57.82 | $57.51 | $57.64 | $49.67 | 4,340 |
2017-04-07 | $57.67 | $57.96 | $57.67 | $57.77 | $49.79 | 6,746 |
2017-04-06 | $57.89 | $57.96 | $57.46 | $57.54 | $49.59 | 17,263 |
2017-04-05 | $57.96 | $58.17 | $57.50 | $57.50 | $49.55 | 23,562 |
2017-04-04 | $57.72 | $58.02 | $57.72 | $58.02 | $50.00 | 2,238 |
2017-04-03 | $57.97 | $57.99 | $57.55 | $57.72 | $49.74 | 10,659 |
2017-03-31 | $57.96 | $58.16 | $57.78 | $57.91 | $49.91 | 65,493 |
2017-03-30 | $58.45 | $58.45 | $57.92 | $58.06 | $50.04 | 16,976 |
2017-03-29 | $58.11 | $58.44 | $57.90 | $58.36 | $50.29 | 23,947 |
2017-03-28 | $58.25 | $58.44 | $58.08 | $58.30 | $50.24 | 3,177 |
2017-03-27 | $58.10 | $58.36 | $58.09 | $58.33 | $50.27 | 5,284 |
2017-03-24 | $57.99 | $58.02 | $57.86 | $58.00 | $49.99 | 8,198 |
2017-03-23 | $57.49 | $57.98 | $57.49 | $57.77 | $49.79 | 15,719 |
2017-03-22 | $57.64 | $57.83 | $57.26 | $57.74 | $49.76 | 4,667 |
2017-03-21 | $59.38 | $59.38 | $57.48 | $57.48 | $49.54 | 4,792 |
2017-03-20 | $57.99 | $58.03 | $57.65 | $57.92 | $49.92 | 15,374 |
2017-03-17 | $57.58 | $57.94 | $57.55 | $57.89 | $49.89 | 11,710 |
2017-03-16 | $57.79 | $57.86 | $57.57 | $57.63 | $49.67 | 6,744 |
2017-03-15 | $56.80 | $57.57 | $56.80 | $57.38 | $49.45 | 5,857 |
2017-03-14 | $57.18 | $57.18 | $56.46 | $56.76 | $48.92 | 1,759 |
2017-03-13 | $57.08 | $57.20 | $56.94 | $57.06 | $49.17 | 7,744 |
2017-03-10 | $56.69 | $56.83 | $56.60 | $56.75 | $48.90 | 7,004 |
2017-03-09 | $56.25 | $56.42 | $56.10 | $56.10 | $48.35 | 4,609 |
2017-03-08 | $56.23 | $56.36 | $55.85 | $55.85 | $48.13 | 19,402 |
2017-03-07 | $56.18 | $56.51 | $56.18 | $56.51 | $48.70 | 8,322 |
2017-03-06 | $56.44 | $56.67 | $56.42 | $56.56 | $48.74 | 10,525 |
2017-03-03 | $56.53 | $56.85 | $56.42 | $56.42 | $48.62 | 8,470 |
2017-03-02 | $56.51 | $56.61 | $56.38 | $56.48 | $48.67 | 3,410 |
2017-03-01 | $56.26 | $56.95 | $56.26 | $56.64 | $48.81 | 159,463 |
2017-02-28 | $56.31 | $56.55 | $56.30 | $56.55 | $48.73 | 8,854 |
2017-02-27 | $56.19 | $56.54 | $56.16 | $56.28 | $48.50 | 2,858 |
2017-02-24 | $56.12 | $56.64 | $56.03 | $56.41 | $48.61 | 19,811 |
2017-02-23 | $56.83 | $56.83 | $56.43 | $56.66 | $48.83 | 6,051 |
2017-02-22 | $56.27 | $56.50 | $56.23 | $56.38 | $48.59 | 7,670 |
2017-02-21 | $56.35 | $56.43 | $56.07 | $56.30 | $48.52 | 8,509 |
2017-02-17 | $56.23 | $56.33 | $56.04 | $56.33 | $48.55 | 11,704 |
2017-02-16 | $56.24 | $56.36 | $56.17 | $56.28 | $48.50 | 7,199 |
2017-02-15 | $55.89 | $56.73 | $55.74 | $56.15 | $48.39 | 3,763 |
2017-02-14 | $55.91 | $55.97 | $55.64 | $55.96 | $48.23 | 4,450 |
2017-02-13 | $56.10 | $56.26 | $55.99 | $56.10 | $48.35 | 14,500 |
2017-02-10 | $55.90 | $56.05 | $55.57 | $56.03 | $48.29 | 13,420 |
2017-02-09 | $55.59 | $55.90 | $55.59 | $55.82 | $48.11 | 5,568 |
2017-02-08 | $55.60 | $55.91 | $55.43 | $55.45 | $47.79 | 18,592 |
2017-02-07 | $55.42 | $55.61 | $55.12 | $55.56 | $47.88 | 11,635 |
2017-02-06 | $55.54 | $55.59 | $55.38 | $55.57 | $47.89 | 8,832 |
2017-02-03 | $55.79 | $56.00 | $55.53 | $55.81 | $48.10 | 8,267 |
2017-02-02 | $55.30 | $55.65 | $55.24 | $55.65 | $47.96 | 8,687 |
2017-02-01 | $55.28 | $55.79 | $55.28 | $55.74 | $48.04 | 15,401 |
2017-01-31 | $55.22 | $55.46 | $55.01 | $55.41 | $47.75 | 5,640 |
2017-01-30 | $57.62 | $57.62 | $54.95 | $55.14 | $47.52 | 5,414 |
2017-01-27 | $55.47 | $55.47 | $55.28 | $55.46 | $47.80 | 4,523 |
2017-01-26 | $55.53 | $55.55 | $55.47 | $55.50 | $47.83 | 12,624 |
2017-01-25 | $55.58 | $55.73 | $55.47 | $55.73 | $48.03 | 19,250 |
2017-01-24 | $55.26 | $55.26 | $55.05 | $55.22 | $47.59 | 6,594 |
2017-01-23 | $54.95 | $55.24 | $54.91 | $55.23 | $47.60 | 9,484 |
2017-01-20 | $54.96 | $55.02 | $54.64 | $55.01 | $47.41 | 7,388 |
2017-01-19 | $54.92 | $54.92 | $54.72 | $54.88 | $47.30 | 28,176 |
2017-01-18 | $55.13 | $55.19 | $54.68 | $54.96 | $47.36 | 6,416 |
2017-01-17 | $55.12 | $55.29 | $54.93 | $54.93 | $47.34 | 8,901 |
2017-01-13 | $55.25 | $55.26 | $55.04 | $55.19 | $47.56 | 11,557 |
2017-01-12 | $55.16 | $55.16 | $54.89 | $55.01 | $47.41 | 3,187 |
2017-01-11 | $54.70 | $55.08 | $54.22 | $54.93 | $47.33 | 9,212 |
2017-01-10 | $54.81 | $55.07 | $54.52 | $54.69 | $47.13 | 51,564 |
2017-01-09 | $54.64 | $54.84 | $54.45 | $54.82 | $47.24 | 10,720 |
2017-01-06 | $54.84 | $54.88 | $54.57 | $54.57 | $47.03 | 7,923 |
2017-01-05 | $54.20 | $55.05 | $54.20 | $55.04 | $47.43 | 166,945 |
2017-01-04 | $54.16 | $54.45 | $54.05 | $54.44 | $46.92 | 21,393 |
2017-01-03 | $53.56 | $53.95 | $53.55 | $53.95 | $46.49 | 38,005 |
2016-12-30 | $53.86 | $53.99 | $53.68 | $53.71 | $46.29 | 6,377 |
2016-12-29 | $53.62 | $53.62 | $53.36 | $53.59 | $46.18 | 11,687 |
2016-12-28 | $53.47 | $53.48 | $53.36 | $53.36 | $45.99 | 4,620 |
2016-12-27 | $53.59 | $53.71 | $53.55 | $53.67 | $46.25 | 16,990 |
2016-12-23 | $53.16 | $53.68 | $53.16 | $53.68 | $46.26 | 38,574 |
2016-12-22 | $53.51 | $53.53 | $53.39 | $53.48 | $46.09 | 38,857 |
2016-12-21 | $53.53 | $53.53 | $53.35 | $53.51 | $46.11 | 14,425 |
2016-12-20 | $53.45 | $53.53 | $53.35 | $53.52 | $46.12 | 11,965 |
2016-12-19 | $53.51 | $53.51 | $53.38 | $53.38 | $46.00 | 13,592 |
2016-12-16 | $53.23 | $53.40 | $53.23 | $53.40 | $46.02 | 7,424 |
2016-12-15 | $53.38 | $53.48 | $53.32 | $53.47 | $45.96 | 20,211 |
2016-12-14 | $54.18 | $54.18 | $53.61 | $53.61 | $46.08 | 1,725 |
2016-12-13 | $55.15 | $55.15 | $54.19 | $54.36 | $46.72 | 8,785 |
2016-12-12 | $54.04 | $54.05 | $53.61 | $53.70 | $46.15 | 8,750 |
2016-12-09 | $53.98 | $53.98 | $53.61 | $53.82 | $46.26 | 14,370 |
2016-12-08 | $53.81 | $53.81 | $53.44 | $53.53 | $46.01 | 4,960 |
2016-12-07 | $53.16 | $53.70 | $53.12 | $53.70 | $46.15 | 18,937 |
2016-12-06 | $53.65 | $53.65 | $52.86 | $53.13 | $45.66 | 532,658 |
2016-12-05 | $52.75 | $52.93 | $52.62 | $52.86 | $45.43 | 267,160 |
2016-12-02 | $52.40 | $52.40 | $52.39 | $52.40 | $45.04 | 75,823 |
2016-12-01 | $52.23 | $52.35 | $52.21 | $52.35 | $44.99 | 215,269 |
2016-11-30 | $52.42 | $52.42 | $52.42 | $52.42 | $45.05 | 223 |
2016-11-29 | $52.39 | $52.78 | $52.39 | $52.78 | $45.36 | 393 |
2016-11-28 | $52.46 | $52.46 | $52.46 | $52.46 | $45.09 | 3 |
2016-11-25 | $52.53 | $52.53 | $52.45 | $52.46 | $45.09 | 2,879 |
2016-11-23 | $51.96 | $52.25 | $51.96 | $52.00 | $44.69 | 2,616 |
2016-11-22 | $54.22 | $54.22 | $52.30 | $52.30 | $44.95 | 2,881 |
2016-11-21 | $52.27 | $52.27 | $52.27 | $52.27 | $44.92 | 486 |
2016-11-18 | $52.02 | $52.02 | $51.94 | $51.94 | $44.64 | 927 |
2016-11-17 | $52.50 | $52.64 | $52.50 | $52.59 | $45.20 | 24,127 |
2016-11-16 | $52.21 | $52.23 | $52.21 | $52.23 | $44.89 | 819 |
2016-11-15 | $51.77 | $52.73 | $51.77 | $52.68 | $45.28 | 590 |
2016-11-14 | $52.80 | $52.80 | $52.80 | $52.80 | $45.38 | 305 |
2016-11-11 | $52.81 | $52.83 | $52.81 | $52.83 | $45.41 | 685 |
2016-11-10 | $52.87 | $53.06 | $52.78 | $52.99 | $45.54 | 1,764 |
2016-11-09 | $53.11 | $53.78 | $53.11 | $53.61 | $46.08 | 1,694 |
2016-11-08 | $53.34 | $53.75 | $53.34 | $53.60 | $46.07 | 576 |
2016-11-07 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 31 |
2016-11-04 | $53.50 | $53.50 | $53.50 | $53.50 | $45.98 | 77 |
2016-11-03 | $53.46 | $53.50 | $53.46 | $53.50 | $45.98 | 864 |
2016-11-02 | $53.77 | $53.77 | $53.77 | $53.77 | $46.21 | 0 |
2016-11-01 | $53.77 | $53.77 | $53.77 | $53.77 | $46.21 | 0 |
2016-10-31 | $53.77 | $53.77 | $53.77 | $53.77 | $46.21 | 100 |
2016-10-28 | $53.81 | $53.81 | $53.81 | $53.81 | $46.25 | 0 |
2016-10-27 | $54.05 | $54.05 | $53.81 | $53.81 | $46.25 | 1,909 |
2016-10-26 | $53.69 | $53.69 | $53.69 | $53.69 | $46.15 | 475 |
2016-10-25 | $54.05 | $54.11 | $54.05 | $54.11 | $46.51 | 1,466 |
2016-10-24 | $53.90 | $53.90 | $53.90 | $53.90 | $46.33 | 22 |
2016-10-21 | $53.90 | $53.90 | $53.90 | $53.90 | $46.33 | 1,407 |
2016-10-20 | $54.35 | $54.54 | $54.35 | $54.50 | $46.84 | 21,915 |
2016-10-19 | $54.51 | $54.51 | $54.36 | $54.36 | $46.72 | 677 |
2016-10-18 | $53.92 | $53.92 | $53.92 | $53.92 | $46.34 | 0 |
2016-10-17 | $53.92 | $53.92 | $53.92 | $53.92 | $46.34 | 25 |
2016-10-14 | $53.92 | $53.92 | $53.92 | $53.92 | $46.34 | 0 |
2016-10-13 | $53.92 | $53.92 | $53.92 | $53.92 | $46.34 | 88 |
2016-10-12 | $53.97 | $53.97 | $53.92 | $53.92 | $46.34 | 821 |
2016-10-11 | $54.12 | $54.12 | $54.12 | $54.12 | $46.51 | 100 |
2016-10-10 | $55.03 | $55.03 | $54.82 | $54.82 | $47.12 | 304 |
2016-10-07 | $54.60 | $54.60 | $54.60 | $54.60 | $46.93 | 536 |
2016-10-06 | $55.20 | $55.20 | $54.89 | $54.91 | $47.19 | 640 |
2016-10-05 | $55.36 | $55.36 | $55.35 | $55.35 | $47.57 | 600 |
2016-10-04 | $55.57 | $55.57 | $55.57 | $55.57 | $47.76 | 105 |
2016-10-03 | $55.32 | $55.49 | $55.32 | $55.37 | $47.59 | 569 |
2016-09-30 | $55.32 | $55.57 | $55.21 | $55.57 | $47.76 | 3,383 |
2016-09-29 | $55.41 | $55.41 | $55.41 | $55.41 | $47.62 | 175 |
2016-09-28 | $55.45 | $55.45 | $55.45 | $55.45 | $47.66 | 24 |
2016-09-27 | $55.45 | $55.45 | $55.45 | $55.45 | $47.66 | 346 |
2016-09-26 | $55.48 | $55.48 | $55.45 | $55.45 | $47.66 | 1,249 |
2016-09-23 | $55.86 | $55.86 | $55.86 | $55.86 | $48.01 | 382 |
2016-09-22 | $56.62 | $56.62 | $56.38 | $56.42 | $48.49 | 34,298 |
2016-09-21 | $55.25 | $55.25 | $55.16 | $55.16 | $47.41 | 750 |
2016-09-20 | $54.75 | $54.75 | $54.75 | $54.75 | $47.06 | 0 |
2016-09-19 | $54.75 | $54.75 | $54.75 | $54.75 | $47.06 | 527 |
2016-09-16 | $54.88 | $54.88 | $54.88 | $54.88 | $47.17 | 0 |
2016-09-15 | $54.88 | $54.88 | $54.88 | $54.88 | $47.17 | 176 |
2016-09-14 | $54.61 | $54.65 | $54.50 | $54.50 | $46.84 | 565 |
2016-09-13 | $54.49 | $54.49 | $54.49 | $54.49 | $46.83 | 100 |
2016-09-12 | $55.15 | $55.53 | $55.06 | $55.53 | $47.73 | 489 |
2016-09-09 | $55.65 | $55.65 | $55.10 | $55.13 | $47.38 | 1,189 |
2016-09-08 | $56.16 | $56.16 | $56.16 | $56.16 | $48.27 | 5 |
2016-09-07 | $56.56 | $56.72 | $56.16 | $56.16 | $48.27 | 2,738 |
2016-09-06 | $56.27 | $56.47 | $56.10 | $56.47 | $48.54 | 4,038 |
2016-09-02 | $55.35 | $55.35 | $55.35 | $55.35 | $47.57 | 23 |
2016-09-01 | $55.35 | $55.35 | $55.35 | $55.35 | $47.57 | 662 |
2016-08-31 | $55.15 | $55.15 | $54.85 | $54.94 | $47.22 | 2,142 |
2016-08-30 | $55.12 | $55.17 | $55.12 | $55.17 | $47.42 | 328 |
2016-08-29 | $56.00 | $56.00 | $55.24 | $55.24 | $47.48 | 325 |
2016-08-26 | $55.90 | $55.90 | $55.90 | $55.90 | $48.05 | 0 |
2016-08-25 | $55.90 | $55.90 | $55.90 | $55.90 | $48.05 | 0 |
2016-08-24 | $56.47 | $56.47 | $55.90 | $55.90 | $48.05 | 269 |
2016-08-23 | $56.07 | $56.11 | $56.07 | $56.11 | $48.22 | 861 |
2016-08-22 | $55.22 | $55.66 | $55.22 | $55.45 | $47.66 | 1,190 |
2016-08-19 | $55.48 | $55.56 | $55.45 | $55.56 | $47.75 | 1,105 |
2016-08-18 | $56.16 | $59.99 | $55.86 | $55.98 | $48.11 | 6,719 |
2016-08-17 | $55.55 | $55.69 | $55.55 | $55.67 | $47.85 | 1,055 |
2016-08-16 | $55.78 | $55.78 | $55.78 | $55.78 | $47.94 | 206 |
2016-08-15 | $55.80 | $55.80 | $55.80 | $55.80 | $47.96 | 87 |
2016-08-12 | $55.97 | $55.97 | $55.80 | $55.80 | $47.96 | 442 |
2016-08-11 | $55.82 | $55.92 | $55.77 | $55.92 | $48.06 | 683 |
2016-08-10 | $55.62 | $55.62 | $55.44 | $55.51 | $47.71 | 538 |
2016-08-09 | $54.56 | $54.56 | $54.56 | $54.56 | $46.89 | 20 |
2016-08-08 | $54.56 | $54.56 | $54.56 | $54.56 | $46.89 | 347 |
2016-08-05 | $54.91 | $54.91 | $54.76 | $54.76 | $47.06 | 418 |
2016-08-04 | $54.52 | $54.52 | $54.52 | $54.52 | $46.86 | 824 |
2016-08-03 | $54.61 | $54.67 | $54.42 | $54.42 | $46.77 | 930 |
2016-08-02 | $54.96 | $54.96 | $54.85 | $54.85 | $47.14 | 987 |
2016-08-01 | $55.10 | $55.10 | $55.10 | $55.10 | $47.36 | 100 |
2016-07-29 | $54.92 | $55.30 | $54.92 | $55.30 | $47.53 | 548 |
2016-07-28 | $54.41 | $54.66 | $54.41 | $54.53 | $46.87 | 1,477 |
2016-07-27 | $54.21 | $54.21 | $54.21 | $54.21 | $46.59 | 4,044 |
2016-07-26 | $54.49 | $54.61 | $54.49 | $54.61 | $46.94 | 648 |
2016-07-25 | $54.30 | $54.30 | $54.30 | $54.30 | $46.67 | 101 |
2016-07-22 | $54.49 | $54.49 | $54.40 | $54.40 | $46.76 | 960 |
2016-07-21 | $54.61 | $54.61 | $54.61 | $54.61 | $46.94 | 41 |
2016-07-20 | $54.61 | $54.61 | $54.61 | $54.61 | $46.94 | 11,411 |
2016-07-19 | $53.95 | $54.16 | $53.95 | $54.05 | $46.45 | 1,052 |
2016-07-18 | $54.35 | $54.35 | $54.35 | $54.35 | $46.71 | 298 |
2016-07-15 | $55.37 | $55.37 | $54.47 | $54.66 | $46.98 | 1,891 |
2016-07-14 | $54.29 | $54.29 | $54.29 | $54.29 | $46.66 | 0 |
2016-07-13 | $54.29 | $54.29 | $54.29 | $54.29 | $46.66 | 51 |
2016-07-12 | $54.29 | $54.29 | $54.29 | $54.29 | $46.66 | 150 |
2016-07-11 | $53.86 | $53.86 | $53.86 | $53.86 | $46.29 | 180 |
2016-07-08 | $53.11 | $53.31 | $53.11 | $53.31 | $45.82 | 1,049 |
2016-07-07 | $52.75 | $52.75 | $52.75 | $52.75 | $45.34 | 0 |
2016-07-06 | $52.30 | $52.75 | $52.30 | $52.75 | $45.34 | 842 |
2016-07-05 | $53.66 | $53.66 | $53.66 | $53.66 | $46.12 | 148 |
2016-07-01 | $53.66 | $53.66 | $53.66 | $53.66 | $46.12 | 196 |
2016-06-30 | $53.29 | $53.57 | $53.29 | $53.57 | $46.04 | 527 |
2016-06-29 | $52.79 | $53.04 | $52.69 | $52.70 | $45.30 | 5,906 |
2016-06-28 | $53.03 | $53.03 | $51.23 | $51.81 | $44.53 | 1,129 |
2016-06-27 | $50.44 | $50.55 | $49.94 | $50.45 | $43.36 | 2,300 |
2016-06-24 | $54.95 | $54.95 | $51.34 | $52.23 | $44.89 | 1,605 |
2016-06-23 | $55.63 | $55.63 | $55.63 | $55.63 | $47.81 | 140 |
2016-06-22 | $54.45 | $54.45 | $54.45 | $54.45 | $46.80 | 275 |
2016-06-21 | $53.95 | $53.95 | $53.95 | $53.95 | $46.37 | 93 |
2016-06-20 | $54.13 | $54.22 | $53.85 | $53.95 | $46.37 | 4,943 |
2016-06-17 | $52.15 | $52.15 | $52.15 | $52.15 | $44.82 | 100 |
2016-06-16 | $53.53 | $53.53 | $53.53 | $53.53 | $45.20 | 97 |
2016-06-15 | $53.53 | $53.53 | $53.53 | $53.53 | $45.20 | 0 |
2016-06-14 | $53.53 | $53.53 | $53.53 | $53.53 | $45.20 | 96 |
2016-06-13 | $53.53 | $53.53 | $53.53 | $53.53 | $45.20 | 230 |
2016-06-10 | $54.37 | $54.37 | $54.37 | $54.37 | $45.91 | 738 |
2016-06-09 | $55.77 | $55.77 | $55.37 | $55.76 | $47.08 | 929 |
2016-06-08 | $55.78 | $55.78 | $55.78 | $55.78 | $47.10 | 17 |
2016-06-07 | $55.78 | $55.78 | $55.78 | $55.78 | $47.10 | 54 |
2016-06-06 | $55.72 | $55.78 | $55.72 | $55.78 | $47.10 | 200 |
2016-06-03 | $55.30 | $55.35 | $55.30 | $55.35 | $46.73 | 200 |
2016-06-02 | $55.04 | $55.04 | $55.04 | $55.04 | $46.48 | 43 |
2016-06-01 | $55.04 | $55.04 | $55.04 | $55.04 | $46.48 | 383 |
2016-05-31 | $55.24 | $55.26 | $55.24 | $55.26 | $46.66 | 529 |
2016-05-27 | $55.05 | $55.37 | $55.05 | $55.37 | $46.75 | 1,464 |
2016-05-26 | $55.39 | $55.39 | $55.39 | $55.39 | $46.77 | 0 |
2016-05-25 | $55.39 | $55.39 | $55.39 | $55.39 | $46.77 | 417 |
2016-05-24 | $54.17 | $54.17 | $54.17 | $54.17 | $45.74 | 35 |
2016-05-23 | $54.04 | $54.27 | $53.89 | $54.17 | $45.74 | 1,070 |
2016-05-20 | $54.40 | $54.40 | $54.36 | $54.36 | $45.90 | 1,165 |
2016-05-19 | $54.32 | $54.32 | $54.32 | $54.32 | $45.86 | 21 |
2016-05-18 | $54.32 | $54.32 | $54.32 | $54.32 | $45.86 | 345 |
2016-05-17 | $54.29 | $54.29 | $54.29 | $54.29 | $45.84 | 0 |
2016-05-16 | $54.29 | $54.29 | $54.29 | $54.29 | $45.84 | 61 |
2016-05-13 | $54.29 | $54.29 | $54.29 | $54.29 | $45.84 | 100 |
2016-05-12 | $54.50 | $54.50 | $54.50 | $54.50 | $46.02 | 356 |
2016-05-11 | $54.96 | $54.99 | $54.96 | $54.99 | $46.43 | 413 |
2016-05-10 | $54.26 | $54.26 | $54.26 | $54.26 | $45.82 | 197 |
2016-05-09 | $54.26 | $54.26 | $54.26 | $54.26 | $45.82 | 110 |
2016-05-06 | $54.25 | $54.25 | $54.23 | $54.23 | $45.79 | 817 |
2016-05-05 | $54.44 | $54.44 | $54.13 | $54.13 | $45.70 | 730 |
2016-05-04 | $54.92 | $54.92 | $54.92 | $54.92 | $46.37 | 0 |
2016-05-03 | $54.92 | $54.92 | $54.92 | $54.92 | $46.37 | 225 |
2016-05-02 | $55.08 | $55.08 | $55.08 | $55.08 | $46.51 | 140 |
2016-04-29 | $55.08 | $55.08 | $55.08 | $55.08 | $46.51 | 0 |
2016-04-28 | $55.08 | $55.08 | $55.08 | $55.08 | $46.51 | 249 |
2016-04-27 | $55.90 | $55.90 | $55.90 | $55.90 | $47.20 | 81 |
2016-04-26 | $55.90 | $55.90 | $55.90 | $55.90 | $47.20 | 242 |
2016-04-25 | $55.90 | $55.90 | $55.90 | $55.90 | $47.20 | 175 |
2016-04-22 | $56.02 | $56.02 | $56.02 | $56.02 | $47.30 | 188 |
2016-04-21 | $56.25 | $56.43 | $56.16 | $56.19 | $47.44 | 1,070 |
2016-04-20 | $56.62 | $56.74 | $56.62 | $56.74 | $47.91 | 1,033 |
2016-04-19 | $56.68 | $56.68 | $56.68 | $56.68 | $47.86 | 389 |
2016-04-18 | $55.30 | $55.30 | $55.30 | $55.30 | $46.69 | 245 |
2016-04-15 | $54.90 | $55.06 | $54.90 | $55.06 | $46.49 | 478 |
2016-04-14 | $55.57 | $55.57 | $55.26 | $55.57 | $46.92 | 3,943 |
2016-04-13 | $55.39 | $55.39 | $55.00 | $55.00 | $46.44 | 2,302 |
2016-04-12 | $54.53 | $54.53 | $54.53 | $54.53 | $46.04 | 145 |
2016-04-11 | $53.90 | $53.90 | $53.90 | $53.90 | $45.51 | 18 |
2016-04-08 | $53.49 | $54.07 | $53.49 | $53.90 | $45.51 | 1,435 |
2016-04-07 | $53.59 | $53.59 | $53.50 | $53.50 | $45.17 | 386 |
2016-04-06 | $53.25 | $53.60 | $53.25 | $53.60 | $45.26 | 1,313 |
2016-04-05 | $52.81 | $52.82 | $52.80 | $52.82 | $44.60 | 748 |
2016-04-04 | $53.41 | $53.41 | $53.41 | $53.41 | $45.10 | 27 |
2016-04-01 | $53.47 | $53.47 | $53.41 | $53.41 | $45.10 | 617 |
2016-03-31 | $54.61 | $54.61 | $54.13 | $54.25 | $45.81 | 5,100 |
2016-03-30 | $53.81 | $53.81 | $53.81 | $53.81 | $45.43 | 5 |
2016-03-29 | $53.82 | $53.82 | $53.81 | $53.81 | $45.43 | 1,059 |
2016-03-28 | $53.66 | $53.68 | $53.66 | $53.68 | $45.32 | 616 |
2016-03-24 | $53.38 | $53.38 | $53.38 | $53.38 | $45.07 | 299 |
2016-03-23 | $53.75 | $53.75 | $53.75 | $53.75 | $45.38 | 325 |
2016-03-22 | $54.36 | $54.36 | $54.36 | $54.36 | $45.90 | 266 |
2016-03-21 | $54.24 | $54.36 | $54.24 | $54.36 | $45.90 | 433 |
2016-03-18 | $54.04 | $54.04 | $54.04 | $54.04 | $45.63 | 241 |
2016-03-17 | $53.19 | $53.19 | $53.19 | $53.19 | $44.91 | 0 |
2016-03-16 | $53.30 | $53.31 | $53.19 | $53.19 | $44.91 | 805 |
2016-03-15 | $54.04 | $54.04 | $54.04 | $54.04 | $45.63 | 0 |
2016-03-14 | $53.86 | $54.04 | $53.73 | $54.04 | $45.63 | 4,198 |
2016-03-11 | $53.94 | $53.94 | $53.74 | $53.74 | $45.37 | 4,115 |
2016-03-10 | $52.95 | $52.95 | $52.95 | $52.95 | $44.71 | 100 |
2016-03-09 | $53.59 | $53.59 | $53.59 | $53.59 | $45.25 | 0 |
2016-03-08 | $53.59 | $53.59 | $53.59 | $53.59 | $45.25 | 0 |
2016-03-07 | $53.59 | $53.59 | $53.59 | $53.59 | $45.25 | 18 |
2016-03-04 | $53.59 | $53.59 | $53.59 | $53.59 | $45.25 | 238 |
2016-03-03 | $53.03 | $53.03 | $53.03 | $53.03 | $44.77 | 158 |
2016-03-02 | $52.77 | $52.77 | $52.77 | $52.77 | $44.56 | 211 |
2016-03-01 | $51.93 | $52.22 | $51.93 | $52.20 | $44.07 | 14,269 |
2016-02-29 | $51.20 | $51.39 | $51.11 | $51.22 | $43.25 | 2,218 |
2016-02-26 | $51.38 | $51.38 | $51.38 | $51.38 | $43.38 | 100 |
2016-02-25 | $51.66 | $51.86 | $51.66 | $51.86 | $43.79 | 200 |
2016-02-24 | $50.69 | $51.25 | $50.69 | $51.25 | $43.27 | 884 |
2016-02-23 | $51.91 | $51.91 | $51.55 | $51.55 | $43.53 | 297 |
2016-02-22 | $51.46 | $51.46 | $51.46 | $51.46 | $43.45 | 15 |
2016-02-19 | $51.46 | $51.46 | $51.46 | $51.46 | $43.45 | 1 |
2016-02-18 | $53.58 | $53.58 | $51.29 | $51.46 | $43.45 | 401 |
2016-02-17 | $51.94 | $51.94 | $51.94 | $51.94 | $43.85 | 241 |
2016-02-16 | $50.89 | $50.89 | $50.89 | $50.89 | $42.97 | 341 |
2016-02-12 | $49.45 | $50.15 | $49.45 | $50.15 | $42.34 | 371 |
2016-02-11 | $49.37 | $49.38 | $49.37 | $49.37 | $41.69 | 2,935 |
2016-02-10 | $50.16 | $50.16 | $50.16 | $50.16 | $42.36 | 0 |
2016-02-09 | $50.16 | $50.16 | $50.16 | $50.16 | $42.36 | 180 |
2016-02-08 | $50.71 | $50.71 | $50.71 | $50.71 | $42.81 | 0 |
2016-02-05 | $51.58 | $51.58 | $50.71 | $50.71 | $42.81 | 1,227 |
2016-02-04 | $51.51 | $51.85 | $51.51 | $51.85 | $43.78 | 802 |
2016-02-03 | $51.88 | $51.88 | $51.88 | $51.88 | $43.81 | 120 |
2016-02-02 | $52.00 | $52.00 | $52.00 | $52.00 | $43.91 | 169 |
2016-02-01 | $51.40 | $51.40 | $51.40 | $51.40 | $43.39 | 148 |
2016-01-29 | $51.40 | $51.40 | $51.40 | $51.40 | $43.39 | 0 |
2016-01-28 | $51.40 | $51.40 | $51.40 | $51.40 | $43.39 | 205 |
2016-01-27 | $49.88 | $49.88 | $49.88 | $49.88 | $42.12 | 92 |
2016-01-26 | $49.88 | $49.88 | $49.88 | $49.88 | $42.12 | 100 |
2016-01-25 | $50.67 | $50.67 | $50.47 | $50.47 | $42.61 | 368 |
2016-01-22 | $49.82 | $49.82 | $49.82 | $49.82 | $42.07 | 0 |
2016-01-21 | $49.82 | $49.82 | $49.82 | $49.82 | $42.07 | 212 |
2016-01-20 | $48.77 | $49.00 | $48.77 | $49.00 | $41.37 | 404 |
2016-01-19 | $49.50 | $49.50 | $49.50 | $49.50 | $41.80 | 0 |
2016-01-15 | $50.06 | $50.06 | $49.50 | $49.50 | $41.80 | 9,714 |
2016-01-14 | $51.82 | $51.82 | $51.40 | $51.40 | $43.40 | 4,325 |
2016-01-13 | $51.49 | $51.49 | $51.49 | $51.49 | $43.48 | 51 |
2016-01-12 | $51.49 | $51.49 | $51.49 | $51.49 | $43.48 | 300 |
2016-01-11 | $52.13 | $52.13 | $51.56 | $51.56 | $43.53 | 415 |
2016-01-08 | $52.12 | $52.13 | $52.12 | $52.13 | $44.02 | 250 |
2016-01-07 | $52.67 | $52.67 | $52.67 | $52.67 | $44.47 | 156 |
2016-01-06 | $53.01 | $53.01 | $52.67 | $52.67 | $44.47 | 575 |
2016-01-05 | $53.42 | $53.42 | $53.42 | $53.42 | $45.11 | 147 |
2016-01-04 | $53.01 | $53.43 | $53.01 | $53.42 | $45.11 | 6,273 |
2015-12-31 | $54.96 | $54.96 | $54.96 | $54.96 | $46.40 | 249 |
2015-12-30 | $55.50 | $55.50 | $55.04 | $55.04 | $46.47 | 3,520 |
2015-12-29 | $55.57 | $56.16 | $55.57 | $56.15 | $47.41 | 4,706 |
2015-12-28 | $55.11 | $55.34 | $55.11 | $55.34 | $46.73 | 3,804 |
2015-12-24 | $55.28 | $55.28 | $54.82 | $54.82 | $46.29 | 1,115 |
2015-12-23 | $54.26 | $54.26 | $54.26 | $54.26 | $45.81 | 40 |
2015-12-22 | $54.26 | $54.26 | $54.26 | $54.26 | $45.81 | 149 |
2015-12-21 | $54.40 | $56.51 | $53.75 | $53.96 | $45.56 | 6,511 |
2015-12-18 | $54.00 | $54.18 | $53.50 | $53.50 | $45.17 | 7,214 |
2015-12-17 | $54.73 | $54.87 | $54.73 | $54.78 | $45.76 | 2,030 |
2015-12-16 | $55.17 | $55.17 | $55.17 | $55.17 | $46.09 | 100 |
2015-12-15 | $54.79 | $54.79 | $54.14 | $54.20 | $45.28 | 1,959 |
2015-12-14 | $54.19 | $54.19 | $54.19 | $54.19 | $45.27 | 175 |
2015-12-11 | $54.18 | $54.28 | $54.13 | $54.27 | $45.34 | 4,344 |
2015-12-10 | $55.20 | $57.86 | $54.75 | $54.75 | $45.74 | 24,923 |
2015-12-09 | $55.44 | $55.44 | $55.44 | $55.44 | $46.31 | 170 |
2015-12-08 | $54.98 | $55.07 | $54.98 | $55.07 | $46.00 | 794 |
2015-12-07 | $55.82 | $55.82 | $55.82 | $55.82 | $46.63 | 0 |
2015-12-04 | $55.83 | $55.84 | $55.82 | $55.82 | $46.63 | 1,152 |
2015-12-03 | $55.49 | $55.70 | $55.49 | $55.70 | $46.53 | 402 |
2015-12-02 | $56.37 | $56.37 | $56.37 | $56.37 | $47.09 | 234 |
2015-12-01 | $56.35 | $56.39 | $56.30 | $56.37 | $47.09 | 10,881 |
2015-11-30 | $55.80 | $55.97 | $55.80 | $55.97 | $46.76 | 325 |
2015-11-27 | $55.50 | $55.50 | $55.50 | $55.50 | $46.36 | 138 |
2015-11-25 | $55.29 | $55.29 | $55.29 | $55.29 | $46.19 | 288 |
2015-11-24 | $55.29 | $55.29 | $55.29 | $55.29 | $46.19 | 0 |
2015-11-23 | $55.29 | $55.29 | $55.29 | $55.29 | $46.19 | 101 |
2015-11-20 | $56.15 | $56.15 | $55.88 | $55.88 | $46.68 | 785 |
2015-11-19 | $55.95 | $55.95 | $55.95 | $55.95 | $46.74 | 0 |
2015-11-18 | $55.63 | $55.95 | $55.55 | $55.95 | $46.74 | 1,536 |
2015-11-17 | $55.63 | $55.63 | $55.36 | $55.36 | $46.25 | 310 |
2015-11-16 | $54.66 | $54.66 | $54.66 | $54.66 | $45.66 | 0 |
2015-11-13 | $54.39 | $54.66 | $54.39 | $54.66 | $45.66 | 247 |
2015-11-12 | $55.41 | $55.41 | $55.41 | $55.41 | $46.29 | 0 |
2015-11-11 | $55.41 | $55.41 | $55.41 | $55.41 | $46.29 | 43 |
2015-11-10 | $55.29 | $55.41 | $55.26 | $55.41 | $46.29 | 659 |
2015-11-09 | $54.92 | $54.92 | $54.92 | $54.92 | $45.88 | 492 |
2015-11-06 | $56.51 | $56.51 | $56.51 | $56.51 | $47.21 | 0 |
2015-11-05 | $56.52 | $56.52 | $56.51 | $56.51 | $47.21 | 1,187 |
2015-11-04 | $56.61 | $56.61 | $56.61 | $56.61 | $47.29 | 45 |
2015-11-03 | $56.61 | $56.61 | $56.61 | $56.61 | $47.29 | 380 |
2015-11-02 | $59.34 | $61.46 | $56.86 | $57.00 | $47.62 | 2,022 |
2015-10-30 | $56.33 | $56.33 | $56.33 | $56.33 | $47.06 | 337 |
2015-10-29 | $55.95 | $56.33 | $55.95 | $56.33 | $47.06 | 527 |
2015-10-28 | $57.11 | $57.11 | $57.11 | $57.11 | $47.71 | 0 |
2015-10-27 | $57.11 | $57.11 | $57.11 | $57.11 | $47.71 | 0 |
2015-10-26 | $57.11 | $57.11 | $57.11 | $57.11 | $47.71 | 0 |
2015-10-23 | $57.08 | $57.11 | $57.03 | $57.11 | $47.71 | 2,183 |
2015-10-22 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 2 |
2015-10-21 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 102 |
2015-10-20 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 0 |
2015-10-19 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 0 |
2015-10-16 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 0 |
2015-10-15 | $56.00 | $56.00 | $56.00 | $56.00 | $46.78 | 520 |
2015-10-14 | $55.53 | $55.53 | $55.53 | $55.53 | $46.39 | 0 |
2015-10-13 | $55.53 | $55.53 | $55.53 | $55.53 | $46.39 | 0 |
2015-10-12 | $55.53 | $55.53 | $55.53 | $55.53 | $46.39 | 0 |
2015-10-09 | $55.83 | $55.83 | $55.53 | $55.53 | $46.39 | 466 |
2015-10-08 | $55.20 | $55.20 | $55.20 | $55.20 | $46.11 | 100 |
2015-10-07 | $55.04 | $55.04 | $55.04 | $55.04 | $45.98 | 248 |
2015-10-06 | $53.69 | $53.69 | $53.69 | $53.69 | $44.85 | 1 |
2015-10-05 | $53.69 | $53.69 | $53.69 | $53.69 | $44.85 | 0 |
2015-10-02 | $53.69 | $53.69 | $53.69 | $53.69 | $44.85 | 143 |
2015-10-01 | $53.19 | $53.19 | $53.19 | $53.19 | $44.43 | 0 |
2015-09-30 | $53.19 | $53.19 | $53.19 | $53.19 | $44.43 | 0 |
2015-09-29 | $53.19 | $53.19 | $53.19 | $53.19 | $44.43 | 66 |
2015-09-28 | $56.94 | $56.94 | $53.19 | $53.19 | $44.43 | 291 |
2015-09-25 | $53.17 | $53.17 | $53.17 | $53.17 | $44.42 | 200 |
2015-09-24 | $54.22 | $54.22 | $54.22 | $54.22 | $45.29 | 4 |
2015-09-23 | $54.22 | $54.22 | $54.22 | $54.22 | $45.29 | 0 |
2015-09-22 | $54.22 | $54.22 | $54.22 | $54.22 | $45.29 | 153 |
2015-09-21 | $54.22 | $54.22 | $54.22 | $54.22 | $45.29 | 74 |
2015-09-18 | $54.62 | $54.62 | $54.22 | $54.22 | $45.29 | 443 |
2015-09-17 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 23 |
2015-09-16 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 104 |
2015-09-15 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 48 |
2015-09-14 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 30 |
2015-09-11 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 0 |
2015-09-10 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 76 |
2015-09-09 | $54.74 | $54.74 | $54.74 | $54.74 | $45.73 | 194 |
2015-09-08 | $54.16 | $54.16 | $54.16 | $54.16 | $45.24 | 0 |
2015-09-04 | $54.16 | $54.16 | $54.16 | $54.16 | $45.24 | 0 |
2015-09-03 | $54.16 | $54.16 | $54.16 | $54.16 | $45.24 | 114 |
2015-09-02 | $52.94 | $52.94 | $52.94 | $52.94 | $44.22 | 84 |
2015-09-01 | $52.94 | $52.94 | $52.94 | $52.94 | $44.22 | 507 |
2015-08-31 | $55.11 | $55.11 | $55.11 | $55.11 | $46.04 | 0 |
2015-08-28 | $55.11 | $55.11 | $55.11 | $55.11 | $46.04 | 100 |
2015-08-27 | $54.23 | $54.23 | $54.23 | $54.23 | $45.31 | 0 |
2015-08-26 | $54.23 | $54.23 | $54.23 | $54.23 | $45.31 | 800 |
2015-08-25 | $55.63 | $55.63 | $55.63 | $55.63 | $46.47 | 1 |
2015-08-24 | $55.63 | $55.63 | $55.63 | $55.63 | $46.47 | 63 |
2015-08-21 | $55.63 | $55.63 | $55.63 | $55.63 | $46.47 | 270 |
2015-08-20 | $57.86 | $57.86 | $57.86 | $57.86 | $48.34 | 18 |
2015-08-19 | $57.86 | $57.86 | $57.86 | $57.86 | $48.34 | 43 |
2015-08-18 | $57.86 | $57.86 | $57.86 | $57.86 | $48.34 | 159 |
2015-08-17 | $58.70 | $58.70 | $58.70 | $58.70 | $49.04 | 100 |
2015-08-14 | $58.24 | $58.41 | $58.24 | $58.32 | $48.72 | 941 |
2015-08-13 | $58.31 | $58.31 | $58.31 | $58.31 | $48.71 | 104 |
2015-08-12 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 64 |
2015-08-11 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 112 |
2015-08-10 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 0 |
2015-08-07 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 132 |
2015-08-06 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 220 |
2015-08-05 | $59.20 | $59.20 | $59.20 | $59.20 | $49.45 | 100 |
2015-08-04 | $59.84 | $59.85 | $58.83 | $58.83 | $49.14 | 834 |
2015-08-03 | $59.03 | $59.06 | $58.70 | $58.75 | $49.08 | 640 |
2015-07-31 | $59.09 | $59.09 | $59.09 | $59.09 | $49.36 | 123 |
2015-07-30 | $57.64 | $57.64 | $57.64 | $57.64 | $48.15 | 0 |
2015-07-29 | $57.64 | $57.64 | $57.64 | $57.64 | $48.15 | 0 |
2015-07-28 | $57.64 | $57.64 | $57.64 | $57.64 | $48.15 | 70 |
2015-07-27 | $57.69 | $57.69 | $57.64 | $57.64 | $48.15 | 316 |
2015-07-24 | $58.15 | $58.15 | $57.36 | $57.54 | $48.07 | 9,421 |
2015-07-23 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-22 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 2 |
2015-07-21 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-20 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 305 |
2015-07-17 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-16 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 6 |
2015-07-15 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 5 |
2015-07-14 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-13 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 11 |
2015-07-10 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-09 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 18 |
2015-07-08 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-07 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 0 |
2015-07-06 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 1 |
2015-07-02 | $57.76 | $57.76 | $57.76 | $57.76 | $48.25 | 129 |
2015-07-01 | $57.91 | $57.91 | $57.91 | $57.91 | $48.38 | 29 |
2015-06-30 | $57.91 | $57.91 | $57.91 | $57.91 | $48.38 | 6 |
2015-06-29 | $59.25 | $59.25 | $57.91 | $57.91 | $48.38 | 989 |
2015-06-26 | $59.25 | $59.25 | $59.25 | $59.25 | $49.50 | 23 |
2015-06-25 | $59.25 | $59.25 | $59.25 | $59.25 | $49.50 | 34 |
SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) News Headlines
Recent SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) News
Similar Companies to SPDR MSCI EAFE StrategicFactors SM ETF (QEFA) 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 | -- | -- | -- |