SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.67 ($0.07) 0.12%
SPDR MSCI Emerging Markets StrategicFactors SM ETF - Daily Information
Click for more stock information on SPDR MSCI Emerging Markets StrategicFactors SM ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.11 |
Previous Close | $57.67 |
High | $57.67 |
Low | $57.11 |
Adjusted Open | $57.11 |
Previous Adjusted Close | $57.67 |
Adjusted High | $57.67 |
Adjusted Low | $57.11 |
About SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM)
In seeking to track the performance of the MSCI Emerging Markets (EM) 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 26 emerging markets 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 EM Value Weighted Index, the MSCI EM Minimum Volatility Index, and the MSCI EM Quality Index (each, a “Component Index”). The MSCI EM Value Weighted Index includes large- and mid-cap stocks across emerging markets countries, weighted to emphasize stocks with lower valuations. The MSCI EM Minimum Volatility Index aims to reflect the performance characteristics of a minimum variance strategy applied to the large- and mid-cap equity universe across emerging markets countries, weighted for exposure to the lowest absolute risk within a given set of restraints. The MSCI EM Quality Index includes large- and mid-cap stocks across emerging markets countries, 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 and technology sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Peru, Philippines, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2019, the Index comprised 1,410 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 Emerging Markets StrategicFactors SM ETF (QEMM)
Historical Stock Data for SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-31 | $57.11 | $57.67 | $57.11 | $57.67 | $57.67 | 2,336 |
2025-03-28 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 137 |
2025-03-27 | $58.44 | $58.56 | $58.44 | $58.56 | $58.56 | 716 |
2025-03-26 | $58.54 | $58.54 | $58.27 | $58.29 | $58.29 | 2,151 |
2025-03-25 | $58.80 | $58.94 | $58.63 | $58.63 | $58.63 | 1,380 |
2025-03-24 | $58.79 | $58.79 | $58.56 | $58.65 | $58.65 | 801 |
2025-03-21 | $58.24 | $58.37 | $58.24 | $58.34 | $58.34 | 1,643 |
2025-03-20 | $58.48 | $58.54 | $58.48 | $58.54 | $58.54 | 408 |
2025-03-19 | $58.82 | $58.82 | $58.72 | $58.72 | $58.72 | 713 |
2025-03-18 | $58.75 | $58.83 | $58.69 | $58.74 | $58.74 | 2,412 |
2025-03-17 | $58.77 | $59.16 | $58.77 | $59.12 | $59.12 | 715 |
2025-03-14 | $58.15 | $58.44 | $58.15 | $58.38 | $58.38 | 1,594 |
2025-03-13 | $57.37 | $57.61 | $57.37 | $57.54 | $57.54 | 1,446 |
2025-03-12 | $57.67 | $57.67 | $57.36 | $57.59 | $57.59 | 4,095 |
2025-03-11 | $56.98 | $57.81 | $56.98 | $57.47 | $57.47 | 5,139 |
2025-03-10 | $57.40 | $57.40 | $56.71 | $56.88 | $56.88 | 1,313 |
2025-03-07 | $57.79 | $58.12 | $57.79 | $58.01 | $58.01 | 1,407 |
2025-03-06 | $57.89 | $57.96 | $57.69 | $57.70 | $57.70 | 2,318 |
2025-03-05 | $57.42 | $58.12 | $57.42 | $58.07 | $58.07 | 3,040 |
2025-03-04 | $56.70 | $57.16 | $56.33 | $56.87 | $56.87 | 5,893 |
2025-03-03 | $57.45 | $57.45 | $56.59 | $56.59 | $56.59 | 1,700 |
2025-02-28 | $56.62 | $56.97 | $56.50 | $56.78 | $56.78 | 6,549 |
2025-02-27 | $58.00 | $58.00 | $57.45 | $57.45 | $57.45 | 3,555 |
2025-02-26 | $58.64 | $58.74 | $58.39 | $58.39 | $58.39 | 2,454 |
2025-02-25 | $58.37 | $58.37 | $57.93 | $58.21 | $58.21 | 3,092 |
2025-02-24 | $58.47 | $58.59 | $58.23 | $58.23 | $58.23 | 4,472 |
2025-02-21 | $59.20 | $59.37 | $58.69 | $58.74 | $58.74 | 6,451 |
2025-02-20 | $59.13 | $59.13 | $58.80 | $59.04 | $59.04 | 6,150 |
2025-02-19 | $58.62 | $58.75 | $58.56 | $58.57 | $58.57 | 2,816 |
2025-02-18 | $58.76 | $59.08 | $58.64 | $58.86 | $58.86 | 4,443 |
2025-02-14 | $58.54 | $58.69 | $58.54 | $58.56 | $58.56 | 9,111 |
2025-02-13 | $58.40 | $58.63 | $58.26 | $58.58 | $58.58 | 3,088 |
2025-02-12 | $58.10 | $58.46 | $57.96 | $58.36 | $58.36 | 7,049 |
2025-02-11 | $58.15 | $58.26 | $58.11 | $58.18 | $58.18 | 3,266 |
2025-02-10 | $58.21 | $58.42 | $58.15 | $58.33 | $58.33 | 4,572 |
2025-02-07 | $57.98 | $58.05 | $57.60 | $57.60 | $57.60 | 27,147 |
2025-02-06 | $57.96 | $58.11 | $57.87 | $58.07 | $58.07 | 7,583 |
2025-02-05 | $57.92 | $58.03 | $57.92 | $58.01 | $58.01 | 3,961 |
2025-02-04 | $58.15 | $58.29 | $58.08 | $58.17 | $58.17 | 2,327 |
2025-02-03 | $57.21 | $57.56 | $57.21 | $57.48 | $57.48 | 2,583 |
2025-01-31 | $58.31 | $58.46 | $57.61 | $57.63 | $57.63 | 3,068 |
2025-01-30 | $58.42 | $58.42 | $57.85 | $58.16 | $58.16 | 9,850 |
2025-01-29 | $57.63 | $57.73 | $57.41 | $57.53 | $57.53 | 1,615 |
2025-01-28 | $57.38 | $57.70 | $57.05 | $57.70 | $57.70 | 2,000 |
2025-01-27 | $57.59 | $57.59 | $57.41 | $57.45 | $57.45 | 1,145 |
2025-01-24 | $58.11 | $58.26 | $58.11 | $58.19 | $58.19 | 1,054 |
2025-01-23 | $57.70 | $57.93 | $57.58 | $57.90 | $57.90 | 2,500 |
2025-01-22 | $57.72 | $57.84 | $57.70 | $57.70 | $57.70 | 1,275 |
2025-01-21 | $57.66 | $57.93 | $57.66 | $57.79 | $57.79 | 1,921 |
2025-01-17 | $57.24 | $57.34 | $57.22 | $57.22 | $57.22 | 1,537 |
2025-01-16 | $57.12 | $57.12 | $56.84 | $56.84 | $56.84 | 2,718 |
2025-01-15 | $57.00 | $57.24 | $56.99 | $57.12 | $57.12 | 1,878 |
2025-01-14 | $56.46 | $56.53 | $56.34 | $56.48 | $56.48 | 10,973 |
2025-01-13 | $56.00 | $56.06 | $55.88 | $56.06 | $56.06 | 3,168 |
2025-01-10 | $56.68 | $56.68 | $56.26 | $56.30 | $56.30 | 785 |
2025-01-08 | $57.00 | $57.22 | $56.97 | $57.22 | $57.22 | 1,877 |
2025-01-07 | $57.70 | $57.70 | $57.19 | $57.20 | $57.20 | 2,193 |
2025-01-06 | $57.71 | $57.87 | $57.55 | $57.55 | $57.55 | 2,519 |
2025-01-03 | $57.17 | $57.28 | $57.17 | $57.28 | $57.28 | 527 |
2025-01-02 | $57.07 | $57.07 | $56.71 | $56.80 | $56.80 | 3,355 |
2024-12-31 | $57.36 | $57.36 | $56.95 | $57.06 | $57.06 | 4,842 |
2024-12-30 | $57.24 | $57.30 | $57.06 | $57.22 | $57.22 | 2,800 |
2024-12-27 | $57.62 | $57.66 | $57.38 | $57.62 | $57.62 | 3,526 |
2024-12-26 | $58.38 | $58.38 | $57.81 | $57.89 | $57.89 | 636 |
2024-12-24 | $58.08 | $58.08 | $57.82 | $57.97 | $57.97 | 5,893 |
2024-12-23 | $57.80 | $57.90 | $57.50 | $57.90 | $57.90 | 3,550 |
2024-12-20 | $57.39 | $57.83 | $57.36 | $57.63 | $57.63 | 4,394 |
2024-12-19 | $57.84 | $57.84 | $57.48 | $57.48 | $57.48 | 4,598 |
2024-12-18 | $58.28 | $58.38 | $57.18 | $57.18 | $57.18 | 1,338 |
2024-12-17 | $59.87 | $60.06 | $59.87 | $60.06 | $58.28 | 987 |
2024-12-16 | $60.53 | $60.53 | $60.26 | $60.26 | $58.47 | 2,037 |
2024-12-13 | $60.59 | $60.59 | $60.58 | $60.58 | $58.78 | 269 |
2024-12-12 | $60.54 | $60.71 | $60.51 | $60.54 | $60.54 | 3,123 |
2024-12-11 | $60.57 | $60.82 | $60.57 | $60.71 | $60.71 | 1,483 |
2024-12-10 | $60.83 | $60.90 | $60.44 | $60.46 | $60.46 | 1,644 |
2024-12-09 | $61.21 | $61.68 | $61.21 | $61.30 | $61.30 | 2,520 |
2024-12-06 | $60.48 | $60.48 | $60.19 | $60.22 | $60.22 | 910 |
2024-12-05 | $60.45 | $60.45 | $60.32 | $60.32 | $60.32 | 675 |
2024-12-04 | $60.00 | $60.01 | $59.77 | $59.89 | $59.89 | 682 |
2024-12-03 | $59.46 | $59.92 | $59.33 | $59.82 | $59.82 | 2,897 |
2024-12-02 | $59.36 | $59.60 | $59.35 | $59.53 | $59.53 | 1,614 |
2024-11-29 | $59.11 | $59.48 | $59.06 | $59.45 | $59.45 | 1,274 |
2024-11-27 | $59.45 | $59.50 | $59.42 | $59.49 | $59.49 | 1,149 |
2024-11-26 | $59.46 | $59.54 | $59.46 | $59.48 | $59.48 | 1,632 |
2024-11-25 | $59.78 | $59.99 | $59.65 | $59.74 | $59.74 | 2,037 |
2024-11-22 | $59.60 | $59.63 | $59.47 | $59.62 | $59.62 | 1,895 |
2024-11-21 | $59.54 | $59.59 | $59.39 | $59.55 | $59.55 | 2,296 |
2024-11-20 | $59.50 | $59.74 | $59.48 | $59.74 | $59.74 | 805 |
2024-11-19 | $59.37 | $59.71 | $59.37 | $59.71 | $59.71 | 1,423 |
2024-11-18 | $59.62 | $59.74 | $59.62 | $59.68 | $59.68 | 705 |
2024-11-15 | $59.25 | $59.25 | $58.99 | $59.11 | $59.11 | 1,299 |
2024-11-14 | $59.31 | $59.39 | $59.10 | $59.10 | $59.10 | 1,859 |
2024-11-13 | $59.82 | $59.82 | $59.35 | $59.39 | $59.39 | 1,950 |
2024-11-12 | $59.70 | $59.88 | $59.60 | $59.62 | $59.62 | 3,424 |
2024-11-11 | $60.49 | $60.62 | $60.47 | $60.47 | $60.47 | 1,484 |
2024-11-08 | $61.16 | $61.41 | $60.51 | $60.71 | $60.71 | 1,494 |
2024-11-07 | $62.02 | $62.12 | $61.84 | $62.11 | $62.11 | 885 |
2024-11-06 | $60.67 | $60.87 | $60.60 | $60.87 | $60.87 | 807 |
2024-11-05 | $61.51 | $61.51 | $61.38 | $61.38 | $61.38 | 360 |
2024-11-04 | $61.11 | $61.11 | $60.76 | $60.79 | $60.79 | 1,032 |
2024-11-01 | $61.31 | $61.31 | $60.58 | $60.58 | $60.58 | 1,338 |
2024-10-31 | $60.15 | $60.61 | $60.15 | $60.39 | $60.39 | 2,659 |
2024-10-30 | $60.85 | $60.86 | $60.76 | $60.84 | $60.84 | 1,239 |
2024-10-29 | $61.38 | $61.39 | $61.26 | $61.26 | $61.26 | 1,979 |
2024-10-28 | $61.66 | $61.72 | $61.46 | $61.55 | $61.55 | 1,216 |
2024-10-25 | $61.65 | $61.66 | $61.36 | $61.36 | $61.36 | 1,082 |
2024-10-24 | $61.52 | $61.52 | $61.38 | $61.38 | $61.38 | 200 |
2024-10-23 | $61.65 | $61.70 | $61.34 | $61.44 | $61.44 | 2,097 |
2024-10-22 | $61.71 | $61.91 | $61.71 | $61.84 | $61.84 | 2,536 |
2024-10-21 | $62.14 | $62.14 | $61.75 | $61.77 | $61.77 | 660 |
2024-10-18 | $62.88 | $62.88 | $62.26 | $62.26 | $62.26 | 4,650 |
2024-10-17 | $61.99 | $61.99 | $61.80 | $61.85 | $61.85 | 1,374 |
2024-10-16 | $62.35 | $62.48 | $62.20 | $62.30 | $62.30 | 1,249 |
2024-10-15 | $62.17 | $62.21 | $61.87 | $61.87 | $61.87 | 1,040 |
2024-10-14 | $63.10 | $63.10 | $62.94 | $63.07 | $63.07 | 1,261 |
2024-10-11 | $62.74 | $63.02 | $62.74 | $63.01 | $63.01 | 616 |
2024-10-10 | $62.54 | $62.76 | $62.45 | $62.76 | $62.76 | 1,197 |
2024-10-09 | $62.30 | $62.84 | $62.30 | $62.62 | $62.62 | 2,808 |
2024-10-08 | $63.38 | $63.38 | $63.17 | $63.17 | $63.17 | 683 |
2024-10-07 | $64.21 | $64.52 | $64.21 | $64.51 | $64.51 | 671 |
2024-10-04 | $63.81 | $64.02 | $63.81 | $64.01 | $64.01 | 547 |
2024-10-03 | $63.32 | $63.42 | $63.32 | $63.42 | $63.42 | 306 |
2024-10-02 | $64.13 | $64.14 | $63.78 | $64.14 | $64.14 | 16,145 |
2024-10-01 | $63.23 | $63.46 | $62.77 | $63.27 | $63.27 | 2,441 |
2024-09-30 | $63.48 | $63.48 | $62.86 | $62.87 | $62.87 | 1,777 |
2024-09-27 | $63.73 | $63.73 | $63.68 | $63.69 | $63.69 | 562 |
2024-09-26 | $63.96 | $64.30 | $63.61 | $63.88 | $63.88 | 10,041 |
2024-09-25 | $62.61 | $62.61 | $62.09 | $62.30 | $62.30 | 2,856 |
2024-09-24 | $62.43 | $62.78 | $62.24 | $62.78 | $62.78 | 1,787 |
2024-09-23 | $61.06 | $61.07 | $60.97 | $60.97 | $60.97 | 718 |
2024-09-20 | $60.71 | $60.71 | $60.64 | $60.64 | $60.64 | 190 |
2024-09-19 | $60.45 | $60.53 | $60.26 | $60.53 | $60.53 | 1,340 |
2024-09-18 | $59.84 | $59.84 | $59.42 | $59.42 | $59.42 | 1,096 |
2024-09-17 | $60.00 | $60.07 | $59.73 | $59.75 | $59.75 | 2,036 |
2024-09-16 | $59.88 | $59.88 | $59.65 | $59.74 | $59.74 | 1,411 |
2024-09-13 | $59.57 | $59.79 | $59.57 | $59.62 | $59.62 | 2,387 |
2024-09-12 | $59.05 | $59.38 | $58.99 | $59.38 | $59.38 | 1,691 |
2024-09-11 | $58.72 | $59.08 | $58.71 | $59.08 | $59.08 | 7,318 |
2024-09-10 | $58.87 | $58.87 | $58.46 | $58.75 | $58.75 | 528 |
2024-09-09 | $58.89 | $58.94 | $58.75 | $58.87 | $58.87 | 8,740 |
2024-09-06 | $59.45 | $59.45 | $58.28 | $58.36 | $58.36 | 3,019 |
2024-09-05 | $59.41 | $59.53 | $59.27 | $59.27 | $59.27 | 1,568 |
2024-09-04 | $59.33 | $59.43 | $59.26 | $59.26 | $59.26 | 1,176 |
2024-09-03 | $59.73 | $59.73 | $58.97 | $59.04 | $59.04 | 6,294 |
2024-08-30 | $59.85 | $60.24 | $59.78 | $60.21 | $60.21 | 1,528 |
2024-08-29 | $60.33 | $60.42 | $60.23 | $60.23 | $60.23 | 1,034 |
2024-08-28 | $60.28 | $60.28 | $60.03 | $60.26 | $60.26 | 789 |
2024-08-27 | $60.38 | $60.46 | $60.37 | $60.46 | $60.46 | 4,364 |
2024-08-26 | $60.27 | $60.28 | $60.27 | $60.28 | $60.28 | 467 |
2024-08-23 | $60.37 | $60.82 | $60.36 | $60.71 | $60.71 | 973 |
2024-08-22 | $60.48 | $60.48 | $59.82 | $59.86 | $59.86 | 1,517 |
2024-08-21 | $60.52 | $60.68 | $60.50 | $60.61 | $60.61 | 1,050 |
2024-08-20 | $60.72 | $60.72 | $60.41 | $60.46 | $60.46 | 884 |
2024-08-19 | $60.55 | $60.86 | $60.55 | $60.72 | $60.72 | 1,341 |
2024-08-16 | $59.79 | $60.14 | $59.74 | $60.13 | $60.13 | 3,929 |
2024-08-15 | $59.66 | $59.66 | $59.47 | $59.56 | $59.56 | 7,742 |
2024-08-14 | $59.18 | $59.18 | $59.07 | $59.07 | $59.07 | 557 |
2024-08-13 | $58.91 | $59.22 | $58.91 | $59.22 | $59.22 | 509 |
2024-08-12 | $58.72 | $58.75 | $58.65 | $58.65 | $58.65 | 841 |
2024-08-09 | $58.34 | $58.45 | $58.34 | $58.42 | $58.42 | 631 |
2024-08-08 | $57.92 | $58.35 | $57.82 | $58.23 | $58.23 | 9,920 |
2024-08-07 | $57.83 | $57.98 | $57.27 | $57.27 | $57.27 | 688 |
2024-08-06 | $56.58 | $57.17 | $56.58 | $56.87 | $56.87 | 2,321 |
2024-08-05 | $56.41 | $56.70 | $56.01 | $56.64 | $56.64 | 6,996 |
2024-08-02 | $58.07 | $58.19 | $58.00 | $58.01 | $58.01 | 472 |
2024-08-01 | $59.37 | $59.37 | $58.59 | $58.64 | $58.64 | 1,411 |
2024-07-31 | $59.62 | $59.62 | $59.41 | $59.57 | $59.57 | 1,950 |
2024-07-30 | $58.73 | $58.73 | $58.37 | $58.60 | $58.60 | 1,947 |
2024-07-29 | $59.02 | $59.02 | $58.81 | $58.81 | $58.81 | 2,350 |
2024-07-26 | $59.00 | $59.09 | $58.97 | $59.05 | $59.05 | 639 |
2024-07-25 | $58.56 | $58.68 | $58.48 | $58.48 | $58.48 | 739 |
2024-07-24 | $59.14 | $59.14 | $58.57 | $58.57 | $58.57 | 887 |
2024-07-23 | $59.27 | $59.28 | $59.11 | $59.16 | $59.16 | 3,608 |
2024-07-22 | $59.26 | $59.39 | $59.26 | $59.37 | $59.37 | 781 |
2024-07-19 | $59.29 | $59.29 | $58.97 | $58.97 | $58.97 | 1,106 |
2024-07-18 | $60.06 | $60.06 | $59.44 | $59.47 | $59.47 | 1,682 |
2024-07-17 | $59.84 | $59.89 | $59.66 | $59.66 | $59.66 | 1,140 |
2024-07-16 | $60.21 | $60.40 | $60.21 | $60.40 | $60.40 | 401 |
2024-07-15 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 333 |
2024-07-12 | $60.50 | $60.65 | $60.46 | $60.46 | $60.46 | 989 |
2024-07-11 | $60.23 | $60.23 | $60.15 | $60.15 | $60.15 | 985 |
2024-07-10 | $59.84 | $59.97 | $59.75 | $59.87 | $59.87 | 785 |
2024-07-09 | $59.62 | $59.65 | $59.50 | $59.50 | $59.50 | 1,929 |
2024-07-08 | $59.65 | $59.65 | $59.48 | $59.54 | $59.54 | 942 |
2024-07-05 | $59.24 | $59.59 | $58.74 | $59.59 | $59.59 | 1,532 |
2024-07-03 | $58.97 | $59.41 | $58.97 | $59.34 | $59.34 | 4,681 |
2024-07-02 | $58.74 | $58.87 | $58.56 | $58.87 | $58.87 | 1,735 |
2024-07-01 | $58.81 | $58.81 | $58.59 | $58.59 | $58.59 | 3,098 |
2024-06-28 | $58.72 | $58.72 | $58.39 | $58.45 | $58.45 | 793 |
2024-06-27 | $58.44 | $58.44 | $58.12 | $58.12 | $58.12 | 1,186 |
2024-06-26 | $57.70 | $58.15 | $57.70 | $58.13 | $58.13 | 698 |
2024-06-25 | $58.22 | $58.33 | $58.11 | $58.32 | $58.32 | 991 |
2024-06-24 | $58.73 | $58.73 | $58.47 | $58.47 | $58.47 | 467 |
2024-06-21 | $58.47 | $58.47 | $58.21 | $58.30 | $58.30 | 1,397 |
2024-06-20 | $58.78 | $58.85 | $58.50 | $58.50 | $58.50 | 1,005 |
2024-06-18 | $58.42 | $58.79 | $58.42 | $58.65 | $58.65 | 3,583 |
2024-06-17 | $58.09 | $58.29 | $58.03 | $58.29 | $58.29 | 2,163 |
2024-06-14 | $57.97 | $58.05 | $57.82 | $58.05 | $58.05 | 1,573 |
2024-06-13 | $57.83 | $57.95 | $57.83 | $57.94 | $57.94 | 856 |
2024-06-12 | $58.23 | $58.46 | $58.11 | $58.11 | $58.11 | 2,984 |
2024-06-11 | $57.56 | $57.75 | $57.54 | $57.75 | $57.75 | 1,869 |
2024-06-10 | $58.06 | $58.06 | $57.93 | $58.05 | $58.05 | 1,776 |
2024-06-07 | $58.15 | $58.22 | $57.82 | $57.82 | $57.82 | 4,837 |
2024-06-06 | $58.10 | $58.28 | $58.07 | $58.17 | $58.17 | 4,249 |
2024-06-05 | $57.60 | $57.82 | $57.60 | $57.82 | $57.82 | 2,307 |
2024-06-04 | $57.01 | $57.20 | $57.01 | $57.20 | $57.20 | 511 |
2024-06-03 | $57.91 | $57.91 | $57.64 | $57.78 | $57.78 | 1,376 |
2024-05-31 | $58.51 | $58.51 | $58.22 | $58.45 | $57.27 | 1,655 |
2024-05-30 | $58.92 | $59.12 | $58.85 | $58.99 | $57.80 | 1,274 |
2024-05-29 | $59.18 | $59.18 | $59.18 | $59.18 | $57.98 | 702 |
2024-05-28 | $59.93 | $59.93 | $59.93 | $59.93 | $58.71 | 192 |
2024-05-24 | $60.01 | $60.01 | $59.92 | $59.92 | $59.92 | 215 |
2024-05-23 | $60.37 | $60.37 | $59.84 | $59.87 | $59.87 | 1,072 |
2024-05-22 | $60.31 | $60.39 | $60.19 | $60.20 | $60.20 | 2,033 |
2024-05-21 | $60.30 | $60.34 | $60.30 | $60.31 | $60.31 | 709 |
2024-05-20 | $60.55 | $60.55 | $60.51 | $60.51 | $60.51 | 1,233 |
2024-05-17 | $60.39 | $60.71 | $60.39 | $60.67 | $60.67 | 990 |
2024-05-16 | $60.19 | $60.45 | $60.19 | $60.35 | $60.35 | 2,386 |
2024-05-15 | $59.92 | $60.07 | $59.92 | $60.07 | $60.07 | 1,307 |
2024-05-14 | $59.32 | $59.61 | $59.32 | $59.60 | $59.60 | 2,217 |
2024-05-13 | $59.57 | $59.57 | $59.45 | $59.45 | $59.45 | 460 |
2024-05-10 | $59.00 | $59.19 | $58.94 | $59.08 | $59.08 | 1,569 |
2024-05-09 | $58.70 | $58.87 | $58.70 | $58.84 | $58.84 | 1,173 |
2024-05-08 | $58.72 | $58.82 | $58.72 | $58.79 | $58.79 | 2,092 |
2024-05-07 | $58.92 | $58.92 | $58.77 | $58.79 | $58.79 | 1,317 |
2024-05-06 | $58.85 | $58.89 | $58.77 | $58.83 | $58.83 | 4,228 |
2024-05-03 | $58.69 | $58.82 | $58.55 | $58.79 | $58.79 | 4,440 |
2024-05-02 | $57.78 | $58.42 | $57.78 | $58.39 | $58.39 | 2,024 |
2024-05-01 | $57.26 | $57.76 | $57.26 | $57.31 | $57.31 | 2,194 |
2024-04-30 | $57.57 | $57.57 | $57.22 | $57.22 | $57.22 | 4,006 |
2024-04-29 | $57.66 | $57.97 | $57.66 | $57.85 | $57.85 | 1,885 |
2024-04-26 | $57.49 | $57.49 | $57.34 | $57.44 | $57.44 | 974 |
2024-04-25 | $56.45 | $57.05 | $56.45 | $57.00 | $57.00 | 1,250 |
2024-04-24 | $56.76 | $56.78 | $56.76 | $56.78 | $56.78 | 669 |
2024-04-23 | $56.50 | $56.93 | $56.47 | $56.84 | $56.84 | 1,877 |
2024-04-22 | $56.12 | $56.50 | $56.12 | $56.46 | $56.46 | 1,192 |
2024-04-19 | $56.20 | $56.20 | $56.02 | $56.02 | $56.02 | 586 |
2024-04-18 | $56.18 | $56.20 | $56.18 | $56.20 | $56.20 | 521 |
2024-04-17 | $56.28 | $56.31 | $56.00 | $56.05 | $56.05 | 1,968 |
2024-04-16 | $56.04 | $56.04 | $55.88 | $55.97 | $55.97 | 4,966 |
2024-04-15 | $57.22 | $57.22 | $56.65 | $56.71 | $56.71 | 2,294 |
2024-04-12 | $57.14 | $57.36 | $56.81 | $56.88 | $56.88 | 2,109 |
2024-04-11 | $58.15 | $58.15 | $57.90 | $58.07 | $58.07 | 1,484 |
2024-04-10 | $57.71 | $57.93 | $57.65 | $57.76 | $57.76 | 3,701 |
2024-04-09 | $58.35 | $58.51 | $58.35 | $58.48 | $58.48 | 4,108 |
2024-04-08 | $58.19 | $58.24 | $58.19 | $58.21 | $58.21 | 693 |
2024-04-05 | $57.50 | $57.88 | $57.50 | $57.88 | $57.88 | 404 |
2024-04-04 | $58.35 | $58.35 | $57.57 | $57.72 | $57.72 | 1,486 |
2024-04-03 | $57.61 | $57.90 | $57.61 | $57.90 | $57.90 | 876 |
2024-04-02 | $57.78 | $57.84 | $57.78 | $57.84 | $57.84 | 793 |
2024-04-01 | $57.62 | $57.81 | $57.57 | $57.61 | $57.61 | 4,384 |
2024-03-28 | $57.80 | $57.80 | $57.67 | $57.74 | $57.74 | 835 |
2024-03-27 | $57.45 | $57.59 | $57.45 | $57.59 | $57.59 | 487 |
2024-03-26 | $57.67 | $57.67 | $57.53 | $57.54 | $57.54 | 834 |
2024-03-25 | $57.75 | $57.75 | $57.65 | $57.65 | $57.65 | 1,568 |
2024-03-22 | $57.79 | $57.86 | $57.69 | $57.76 | $57.76 | 1,975 |
2024-03-21 | $58.15 | $58.15 | $58.09 | $58.09 | $58.09 | 584 |
2024-03-20 | $57.47 | $58.17 | $57.47 | $58.17 | $58.17 | 1,207 |
2024-03-19 | $57.66 | $57.68 | $57.64 | $57.66 | $57.66 | 2,514 |
2024-03-18 | $58.01 | $58.01 | $57.85 | $57.86 | $57.86 | 5,934 |
2024-03-15 | $58.04 | $58.04 | $57.89 | $57.94 | $57.94 | 4,650 |
2024-03-14 | $58.14 | $58.29 | $58.03 | $58.28 | $58.28 | 2,409 |
2024-03-13 | $58.26 | $58.37 | $58.26 | $58.30 | $58.30 | 1,411 |
2024-03-12 | $58.26 | $58.57 | $58.26 | $58.53 | $58.53 | 1,324 |
2024-03-11 | $58.15 | $58.35 | $58.15 | $58.25 | $58.25 | 6,077 |
2024-03-08 | $58.32 | $58.45 | $57.96 | $58.07 | $58.07 | 2,270 |
2024-03-07 | $58.16 | $58.25 | $58.16 | $58.21 | $58.21 | 796 |
2024-03-06 | $58.08 | $58.08 | $57.78 | $57.96 | $57.96 | 3,231 |
2024-03-05 | $57.42 | $57.63 | $57.32 | $57.32 | $57.32 | 1,802 |
2024-03-04 | $57.76 | $57.78 | $57.57 | $57.65 | $57.65 | 4,059 |
2024-03-01 | $57.65 | $58.08 | $57.65 | $57.86 | $57.86 | 2,020 |
2024-02-29 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 94 |
2024-02-28 | $57.07 | $57.27 | $57.07 | $57.16 | $57.16 | 3,616 |
2024-02-27 | $57.76 | $57.83 | $57.73 | $57.73 | $57.73 | 1,119 |
2024-02-26 | $57.47 | $57.61 | $57.47 | $57.61 | $57.61 | 1,130 |
2024-02-23 | $57.99 | $58.13 | $57.84 | $58.12 | $58.12 | 4,070 |
2024-02-22 | $57.73 | $58.07 | $57.69 | $57.93 | $57.93 | 18,722 |
2024-02-21 | $57.36 | $57.58 | $57.28 | $57.40 | $57.40 | 2,105 |
2024-02-20 | $57.44 | $57.47 | $57.35 | $57.47 | $57.47 | 586 |
2024-02-16 | $57.33 | $57.33 | $57.11 | $57.13 | $57.13 | 1,050 |
2024-02-15 | $56.68 | $56.90 | $56.68 | $56.89 | $56.89 | 1,754 |
2024-02-14 | $56.67 | $56.67 | $56.22 | $56.53 | $56.53 | 1,888 |
2024-02-13 | $56.08 | $56.60 | $55.27 | $55.82 | $55.82 | 3,532 |
2024-02-12 | $56.46 | $57.06 | $56.46 | $56.75 | $56.75 | 3,864 |
2024-02-09 | $56.06 | $56.21 | $55.94 | $56.06 | $56.06 | 92,110 |
2024-02-08 | $56.35 | $56.42 | $56.16 | $56.42 | $56.42 | 29,695 |
2024-02-07 | $56.44 | $56.81 | $56.44 | $56.81 | $56.81 | 1,871 |
2024-02-06 | $56.66 | $56.77 | $56.61 | $56.77 | $56.77 | 2,143 |
2024-02-05 | $55.45 | $55.70 | $55.37 | $55.58 | $55.58 | 1,799 |
2024-02-02 | $55.78 | $55.78 | $55.60 | $55.60 | $55.60 | 1,088 |
2024-02-01 | $55.56 | $55.79 | $55.41 | $55.79 | $55.79 | 863 |
2024-01-31 | $55.35 | $55.53 | $55.00 | $55.11 | $55.11 | 12,450 |
2024-01-30 | $55.36 | $55.42 | $55.21 | $55.40 | $55.40 | 3,325 |
2024-01-29 | $55.69 | $55.91 | $55.69 | $55.79 | $55.79 | 1,216 |
2024-01-26 | $55.71 | $55.71 | $55.44 | $55.62 | $55.62 | 2,479 |
2024-01-25 | $55.77 | $55.77 | $55.53 | $55.65 | $55.65 | 1,114 |
2024-01-24 | $55.87 | $55.87 | $55.52 | $55.78 | $55.78 | 5,185 |
2024-01-23 | $54.76 | $54.86 | $54.67 | $54.86 | $54.86 | 1,557 |
2024-01-22 | $54.48 | $54.68 | $54.48 | $54.68 | $54.68 | 1,028 |
2024-01-19 | $54.77 | $55.03 | $54.77 | $55.03 | $55.03 | 1,531 |
2024-01-18 | $54.41 | $54.58 | $54.29 | $54.49 | $54.49 | 2,537 |
2024-01-17 | $54.11 | $54.34 | $54.02 | $54.21 | $54.21 | 2,335 |
2024-01-16 | $55.20 | $55.21 | $54.41 | $54.41 | $54.41 | 4,492 |
2024-01-12 | $56.13 | $56.27 | $56.01 | $56.01 | $56.01 | 1,497 |
2024-01-11 | $55.54 | $55.81 | $55.50 | $55.68 | $55.68 | 1,635 |
2024-01-10 | $55.38 | $55.68 | $55.38 | $55.51 | $55.51 | 2,642 |
2024-01-09 | $55.56 | $55.70 | $55.56 | $55.59 | $55.59 | 908 |
2024-01-08 | $56.22 | $56.22 | $55.97 | $56.18 | $56.18 | 848 |
2024-01-05 | $56.09 | $56.24 | $56.09 | $56.13 | $56.13 | 760 |
2024-01-04 | $56.10 | $56.14 | $55.94 | $55.94 | $55.94 | 2,046 |
2024-01-03 | $55.82 | $56.07 | $55.82 | $56.03 | $56.03 | 1,908 |
2024-01-02 | $56.51 | $56.61 | $56.31 | $56.41 | $56.41 | 2,273 |
2023-12-29 | $57.06 | $57.30 | $57.06 | $57.16 | $57.16 | 2,170 |
2023-12-28 | $56.99 | $57.29 | $56.99 | $57.06 | $57.06 | 5,507 |
2023-12-27 | $56.40 | $56.82 | $56.40 | $56.60 | $56.60 | 15,594 |
2023-12-26 | $56.41 | $56.41 | $56.25 | $56.32 | $56.32 | 2,877 |
2023-12-22 | $56.00 | $56.12 | $55.77 | $55.85 | $55.85 | 8,728 |
2023-12-21 | $55.64 | $55.89 | $55.64 | $55.89 | $55.89 | 1,117 |
2023-12-20 | $55.40 | $55.57 | $55.01 | $55.01 | $55.01 | 2,554 |
2023-12-19 | $55.62 | $55.97 | $55.62 | $55.83 | $55.83 | 1,757 |
2023-12-18 | $55.65 | $55.65 | $55.33 | $55.47 | $55.47 | 4,664 |
2023-12-15 | $55.37 | $55.59 | $55.02 | $55.48 | $55.48 | 2,514 |
2023-12-14 | $56.68 | $57.16 | $56.68 | $57.16 | $55.60 | 1,199 |
2023-12-13 | $55.78 | $56.60 | $55.78 | $56.46 | $54.92 | 1,763 |
2023-12-12 | $55.87 | $56.05 | $55.80 | $56.03 | $54.50 | 5,264 |
2023-12-11 | $55.75 | $56.05 | $55.75 | $55.99 | $54.46 | 2,493 |
2023-12-08 | $55.64 | $55.85 | $55.56 | $55.85 | $54.32 | 1,937 |
2023-12-07 | $55.73 | $55.95 | $55.73 | $55.95 | $55.95 | 1,405 |
2023-12-06 | $56.02 | $56.02 | $55.68 | $55.68 | $55.68 | 3,133 |
2023-12-05 | $55.63 | $55.72 | $55.57 | $55.72 | $55.72 | 2,621 |
2023-12-04 | $56.11 | $56.11 | $55.66 | $55.90 | $55.90 | 2,985 |
2023-12-01 | $56.06 | $56.44 | $56.06 | $56.44 | $56.44 | 809 |
2023-11-30 | $56.21 | $56.35 | $56.09 | $56.27 | $56.27 | 34,612 |
2023-11-29 | $56.50 | $56.58 | $56.35 | $56.41 | $56.41 | 2,082 |
2023-11-28 | $56.61 | $56.61 | $56.45 | $56.53 | $56.53 | 1,709 |
2023-11-27 | $56.04 | $56.04 | $55.94 | $55.98 | $55.98 | 2,000 |
2023-11-24 | $56.16 | $56.19 | $56.10 | $56.10 | $56.10 | 1,053 |
2023-11-22 | $56.06 | $56.16 | $56.06 | $56.16 | $56.16 | 1,343 |
2023-11-21 | $56.33 | $56.33 | $56.23 | $56.28 | $56.28 | 1,259 |
2023-11-20 | $56.25 | $56.51 | $56.25 | $56.51 | $56.51 | 770 |
2023-11-17 | $55.90 | $56.07 | $55.81 | $56.07 | $56.07 | 14,254 |
2023-11-16 | $55.59 | $55.81 | $55.59 | $55.73 | $55.73 | 1,022 |
2023-11-15 | $56.00 | $56.34 | $55.95 | $56.07 | $56.07 | 7,235 |
2023-11-14 | $55.41 | $55.81 | $55.29 | $55.76 | $55.76 | 1,299 |
2023-11-13 | $54.53 | $54.78 | $54.53 | $54.63 | $54.63 | 1,705 |
2023-11-10 | $54.19 | $54.48 | $54.19 | $54.48 | $54.48 | 1,004 |
2023-11-09 | $54.37 | $54.54 | $54.17 | $54.22 | $54.22 | 1,163 |
2023-11-08 | $54.66 | $54.76 | $54.58 | $54.68 | $54.68 | 789 |
2023-11-07 | $54.72 | $54.87 | $54.72 | $54.87 | $54.87 | 397 |
2023-11-06 | $55.00 | $55.15 | $54.94 | $54.94 | $54.94 | 1,879 |
2023-11-03 | $54.36 | $54.82 | $54.36 | $54.70 | $54.70 | 1,069 |
2023-11-02 | $53.76 | $53.88 | $53.62 | $53.88 | $53.88 | 1,283 |
2023-11-01 | $52.84 | $53.13 | $52.84 | $53.13 | $53.13 | 656 |
2023-10-31 | $52.58 | $52.77 | $52.44 | $52.69 | $52.69 | 1,872 |
2023-10-30 | $53.12 | $53.12 | $52.76 | $52.80 | $52.80 | 2,507 |
2023-10-27 | $52.64 | $52.64 | $52.20 | $52.33 | $52.33 | 2,010 |
2023-10-26 | $52.38 | $52.38 | $52.20 | $52.37 | $52.37 | 1,782 |
2023-10-25 | $52.51 | $52.70 | $52.51 | $52.56 | $52.56 | 2,576 |
2023-10-24 | $52.83 | $53.04 | $52.83 | $53.04 | $53.04 | 897 |
2023-10-23 | $52.46 | $52.69 | $52.36 | $52.56 | $52.56 | 1,077 |
2023-10-20 | $52.84 | $52.84 | $52.71 | $52.71 | $52.71 | 1,063 |
2023-10-19 | $53.31 | $53.35 | $53.26 | $53.26 | $53.26 | 1,024 |
2023-10-18 | $53.55 | $53.55 | $53.46 | $53.46 | $53.46 | 613 |
2023-10-17 | $54.00 | $54.24 | $54.00 | $54.24 | $54.24 | 2,755 |
2023-10-16 | $54.15 | $54.36 | $54.07 | $54.36 | $54.36 | 2,569 |
2023-10-13 | $54.02 | $54.08 | $53.80 | $53.91 | $53.91 | 3,363 |
2023-10-12 | $54.17 | $54.23 | $54.13 | $54.13 | $54.13 | 864 |
2023-10-11 | $54.69 | $54.69 | $54.47 | $54.49 | $54.49 | 934 |
2023-10-10 | $54.01 | $54.44 | $54.01 | $54.44 | $54.44 | 963 |
2023-10-09 | $53.51 | $53.84 | $53.38 | $53.84 | $53.84 | 1,710 |
2023-10-06 | $53.65 | $54.04 | $53.65 | $54.04 | $54.04 | 179 |
2023-10-05 | $53.33 | $53.44 | $53.28 | $53.44 | $53.44 | 812 |
2023-10-04 | $53.19 | $53.26 | $53.10 | $53.26 | $53.26 | 1,024 |
2023-10-03 | $53.32 | $53.35 | $53.13 | $53.34 | $53.34 | 1,193 |
2023-10-02 | $54.08 | $54.08 | $53.76 | $53.77 | $53.77 | 2,815 |
2023-09-29 | $54.56 | $54.56 | $54.02 | $54.02 | $54.02 | 932 |
2023-09-28 | $53.72 | $54.04 | $53.72 | $54.04 | $54.04 | 677 |
2023-09-27 | $53.96 | $54.02 | $53.80 | $53.99 | $53.99 | 6,271 |
2023-09-26 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 65 |
2023-09-25 | $54.38 | $54.59 | $54.32 | $54.56 | $54.56 | 876 |
2023-09-22 | $55.06 | $55.09 | $54.70 | $54.89 | $54.89 | 7,464 |
2023-09-21 | $54.50 | $54.50 | $54.22 | $54.27 | $54.27 | 2,982 |
2023-09-20 | $55.41 | $55.41 | $54.89 | $54.89 | $54.89 | 3,954 |
2023-09-19 | $55.06 | $55.10 | $55.06 | $55.10 | $55.10 | 279 |
2023-09-18 | $55.46 | $55.46 | $55.25 | $55.38 | $55.38 | 1,389 |
2023-09-15 | $55.68 | $55.78 | $55.56 | $55.65 | $55.65 | 1,852 |
2023-09-14 | $55.60 | $55.63 | $55.60 | $55.63 | $55.63 | 231 |
2023-09-13 | $55.20 | $55.32 | $55.20 | $55.29 | $55.29 | 739 |
2023-09-12 | $55.36 | $55.36 | $55.15 | $55.24 | $55.24 | 1,461 |
2023-09-11 | $55.20 | $55.36 | $55.07 | $55.36 | $55.36 | 2,324 |
2023-09-08 | $54.84 | $54.84 | $54.74 | $54.74 | $54.74 | 367 |
2023-09-07 | $54.94 | $54.94 | $54.70 | $54.78 | $54.78 | 2,508 |
2023-09-06 | $55.23 | $55.25 | $55.23 | $55.25 | $55.25 | 1,244 |
2023-09-05 | $55.58 | $55.59 | $55.38 | $55.38 | $55.38 | 1,934 |
2023-09-01 | $55.65 | $55.76 | $55.57 | $55.64 | $55.64 | 1,994 |
2023-08-31 | $55.30 | $55.30 | $55.13 | $55.28 | $55.28 | 2,571 |
2023-08-30 | $55.54 | $55.70 | $55.54 | $55.63 | $55.63 | 5,844 |
2023-08-29 | $55.16 | $55.74 | $55.16 | $55.71 | $55.71 | 1,583 |
2023-08-28 | $54.94 | $55.17 | $54.94 | $55.07 | $55.07 | 748 |
2023-08-25 | $54.63 | $54.67 | $54.30 | $54.67 | $54.67 | 5,577 |
2023-08-24 | $54.97 | $54.97 | $54.58 | $54.59 | $54.59 | 4,148 |
2023-08-23 | $54.82 | $54.85 | $54.65 | $54.76 | $54.76 | 2,386 |
2023-08-22 | $54.10 | $54.14 | $54.02 | $54.13 | $54.13 | 738 |
2023-08-21 | $53.96 | $54.17 | $53.96 | $54.12 | $54.12 | 1,711 |
2023-08-18 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 181 |
2023-08-17 | $54.42 | $54.43 | $54.30 | $54.32 | $54.32 | 995 |
2023-08-16 | $54.71 | $54.71 | $54.35 | $54.35 | $54.35 | 1,116 |
2023-08-15 | $54.67 | $54.67 | $54.46 | $54.55 | $54.55 | 1,650 |
2023-08-14 | $55.00 | $55.02 | $54.99 | $54.99 | $54.99 | 3,660 |
2023-08-11 | $55.22 | $55.35 | $55.03 | $55.05 | $55.05 | 1,305 |
2023-08-10 | $55.95 | $56.02 | $55.82 | $55.82 | $55.82 | 1,565 |
2023-08-09 | $55.78 | $55.95 | $55.60 | $55.85 | $55.85 | 2,280 |
2023-08-08 | $55.59 | $55.63 | $55.59 | $55.63 | $55.63 | 411 |
2023-08-07 | $56.10 | $56.19 | $56.10 | $56.17 | $56.17 | 747 |
2023-08-04 | $56.51 | $56.77 | $56.35 | $56.35 | $56.35 | 798 |
2023-08-03 | $56.14 | $56.21 | $56.14 | $56.21 | $56.21 | 690 |
2023-08-02 | $56.20 | $56.20 | $56.01 | $56.07 | $56.07 | 748 |
2023-08-01 | $57.40 | $57.40 | $57.09 | $57.27 | $57.27 | 1,748 |
2023-07-31 | $57.68 | $57.86 | $57.61 | $57.68 | $57.68 | 4,727 |
2023-07-28 | $57.85 | $57.85 | $57.69 | $57.69 | $57.69 | 946 |
2023-07-27 | $57.12 | $57.12 | $56.79 | $56.87 | $56.87 | 673 |
2023-07-26 | $56.98 | $57.35 | $56.98 | $57.35 | $57.35 | 5,061 |
2023-07-25 | $57.05 | $57.18 | $57.05 | $57.10 | $57.10 | 1,674 |
2023-07-24 | $56.72 | $56.82 | $56.72 | $56.82 | $56.82 | 527 |
2023-07-21 | $56.35 | $56.40 | $56.26 | $56.29 | $56.29 | 3,751 |
2023-07-20 | $56.24 | $56.31 | $56.23 | $56.29 | $56.29 | 1,508 |
2023-07-19 | $56.83 | $56.83 | $56.52 | $56.52 | $56.52 | 2,710 |
2023-07-18 | $56.95 | $56.95 | $56.72 | $56.82 | $56.82 | 1,974 |
2023-07-17 | $56.68 | $57.04 | $56.68 | $56.96 | $56.96 | 2,444 |
2023-07-14 | $56.99 | $56.99 | $56.92 | $56.95 | $56.95 | 2,293 |
2023-07-13 | $56.54 | $57.05 | $56.54 | $56.92 | $56.92 | 2,846 |
2023-07-12 | $56.10 | $56.40 | $56.10 | $56.31 | $56.31 | 454 |
2023-07-11 | $55.24 | $55.41 | $55.24 | $55.34 | $55.34 | 2,653 |
2023-07-10 | $54.72 | $54.87 | $54.72 | $54.87 | $54.87 | 1,396 |
2023-07-07 | $54.67 | $55.20 | $54.67 | $54.95 | $54.95 | 9,174 |
2023-07-06 | $54.86 | $54.86 | $54.40 | $54.59 | $54.59 | 22,776 |
2023-07-05 | $55.51 | $55.74 | $55.51 | $55.51 | $55.51 | 14,510 |
2023-07-03 | $55.94 | $55.94 | $55.80 | $55.80 | $55.80 | 357 |
2023-06-30 | $55.34 | $55.56 | $55.33 | $55.43 | $55.43 | 5,883 |
2023-06-29 | $54.84 | $55.13 | $54.77 | $54.96 | $54.96 | 10,907 |
2023-06-28 | $55.09 | $55.22 | $54.88 | $55.03 | $55.03 | 12,439 |
2023-06-27 | $55.44 | $55.44 | $55.06 | $55.26 | $55.26 | 10,914 |
2023-06-26 | $54.99 | $55.25 | $54.98 | $55.05 | $55.05 | 1,326 |
2023-06-23 | $54.79 | $54.96 | $54.74 | $54.85 | $54.85 | 2,501 |
2023-06-22 | $55.36 | $55.65 | $55.34 | $55.50 | $55.50 | 7,583 |
2023-06-21 | $55.71 | $55.82 | $55.70 | $55.70 | $55.70 | 898 |
2023-06-20 | $56.08 | $56.16 | $55.66 | $55.83 | $55.83 | 1,942 |
2023-06-16 | $56.55 | $56.55 | $56.47 | $56.47 | $56.47 | 423 |
2023-06-15 | $56.46 | $56.62 | $56.46 | $56.62 | $56.62 | 2,056 |
2023-06-14 | $56.35 | $56.48 | $55.98 | $56.34 | $56.34 | 2,155 |
2023-06-13 | $56.08 | $56.08 | $55.96 | $55.96 | $55.96 | 545 |
2023-06-12 | $55.43 | $55.50 | $55.39 | $55.50 | $55.50 | 931 |
2023-06-09 | $55.41 | $55.72 | $55.39 | $55.44 | $55.44 | 4,715 |
2023-06-08 | $55.19 | $55.40 | $55.04 | $55.40 | $55.40 | 8,981 |
2023-06-07 | $55.28 | $55.32 | $54.96 | $54.96 | $54.96 | 1,799 |
2023-06-06 | $54.83 | $55.29 | $54.81 | $55.27 | $55.27 | 9,629 |
2023-06-05 | $54.61 | $54.87 | $54.60 | $54.84 | $54.84 | 4,896 |
2023-06-02 | $54.87 | $55.08 | $54.47 | $54.80 | $54.80 | 19,767 |
2023-06-01 | $53.75 | $54.16 | $53.74 | $54.14 | $54.14 | 6,084 |
2023-05-31 | $54.78 | $54.99 | $54.65 | $54.86 | $53.64 | 11,047 |
2023-05-30 | $55.32 | $55.55 | $55.03 | $55.19 | $53.96 | 7,116 |
2023-05-26 | $55.16 | $55.60 | $55.16 | $55.51 | $54.28 | 23,094 |
2023-05-25 | $54.86 | $54.91 | $54.48 | $54.77 | $53.56 | 46,059 |
2023-05-24 | $55.05 | $55.05 | $54.86 | $54.88 | $53.66 | 2,912 |
2023-05-23 | $55.47 | $55.54 | $55.14 | $55.14 | $53.92 | 1,584 |
2023-05-22 | $56.22 | $56.22 | $55.90 | $55.95 | $54.70 | 2,939 |
2023-05-19 | $55.72 | $55.72 | $55.67 | $55.67 | $54.44 | 725 |
2023-05-18 | $55.40 | $55.54 | $55.28 | $55.51 | $54.28 | 2,613 |
2023-05-17 | $55.47 | $55.67 | $55.40 | $55.67 | $54.43 | 2,789 |
2023-05-16 | $55.71 | $55.71 | $55.48 | $55.48 | $54.25 | 1,040 |
2023-05-15 | $55.53 | $55.97 | $55.53 | $55.97 | $54.73 | 3,945 |
2023-05-12 | $55.61 | $55.61 | $55.29 | $55.40 | $54.17 | 1,605 |
2023-05-11 | $55.80 | $56.01 | $55.65 | $55.93 | $54.69 | 1,436 |
2023-05-10 | $56.02 | $56.18 | $56.00 | $56.18 | $54.93 | 560 |
2023-05-09 | $56.33 | $56.37 | $56.18 | $56.37 | $55.12 | 1,918 |
2023-05-08 | $56.47 | $56.47 | $56.46 | $56.46 | $56.46 | 1,244 |
2023-05-05 | $56.12 | $56.35 | $56.12 | $56.35 | $56.35 | 1,064 |
2023-05-04 | $55.85 | $55.85 | $55.52 | $55.76 | $55.76 | 9,279 |
2023-05-03 | $55.40 | $55.41 | $55.21 | $55.21 | $55.21 | 338 |
2023-05-02 | $55.30 | $55.70 | $55.10 | $55.27 | $55.27 | 2,083 |
2023-05-01 | $55.76 | $55.76 | $55.65 | $55.66 | $55.66 | 3,199 |
2023-04-28 | $55.69 | $55.88 | $55.69 | $55.88 | $55.88 | 496 |
2023-04-27 | $55.58 | $55.59 | $55.58 | $55.59 | $55.59 | 827 |
2023-04-26 | $55.24 | $55.24 | $54.99 | $55.02 | $55.02 | 1,444 |
2023-04-25 | $54.97 | $54.97 | $54.50 | $54.50 | $54.50 | 9,034 |
2023-04-24 | $55.50 | $55.51 | $55.33 | $55.33 | $55.33 | 2,769 |
2023-04-21 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 452 |
2023-04-20 | $55.97 | $55.98 | $55.52 | $55.69 | $55.69 | 6,052 |
2023-04-19 | $55.83 | $55.96 | $55.69 | $55.89 | $55.89 | 15,223 |
2023-04-18 | $56.28 | $56.28 | $56.19 | $56.28 | $56.28 | 1,008 |
2023-04-17 | $56.21 | $56.23 | $56.13 | $56.22 | $56.22 | 568 |
2023-04-14 | $56.00 | $56.10 | $56.00 | $56.10 | $56.10 | 613 |
2023-04-13 | $56.60 | $56.60 | $56.23 | $56.35 | $56.35 | 16,568 |
2023-04-12 | $56.18 | $56.24 | $55.82 | $55.83 | $55.83 | 1,625 |
2023-04-11 | $56.08 | $56.08 | $55.86 | $55.93 | $55.93 | 3,325 |
2023-04-10 | $55.26 | $55.64 | $55.26 | $55.53 | $55.53 | 1,586 |
2023-04-06 | $55.29 | $55.52 | $55.24 | $55.52 | $55.52 | 1,663 |
2023-04-05 | $55.31 | $55.44 | $55.29 | $55.44 | $55.44 | 1,146 |
2023-04-04 | $55.54 | $55.72 | $55.54 | $55.72 | $55.72 | 1,015 |
2023-04-03 | $55.64 | $55.73 | $55.53 | $55.72 | $55.72 | 1,521 |
2023-03-31 | $55.61 | $55.61 | $55.52 | $55.59 | $55.59 | 972 |
2023-03-30 | $55.55 | $55.75 | $55.55 | $55.57 | $55.57 | 2,805 |
2023-03-29 | $55.26 | $55.26 | $55.14 | $55.19 | $55.19 | 1,951 |
2023-03-28 | $54.88 | $55.09 | $54.88 | $55.04 | $55.04 | 1,561 |
2023-03-27 | $54.53 | $54.66 | $54.53 | $54.66 | $54.66 | 7,726 |
2023-03-24 | $54.64 | $54.73 | $54.50 | $54.70 | $54.70 | 7,207 |
2023-03-23 | $55.00 | $55.31 | $54.79 | $54.92 | $54.92 | 1,864 |
2023-03-22 | $54.56 | $54.76 | $54.41 | $54.41 | $54.41 | 1,521 |
2023-03-21 | $54.07 | $54.32 | $54.07 | $54.26 | $54.26 | 3,934 |
2023-03-20 | $53.73 | $53.93 | $53.73 | $53.93 | $53.93 | 5,165 |
2023-03-17 | $53.93 | $53.93 | $53.36 | $53.54 | $53.54 | 1,852 |
2023-03-16 | $53.37 | $53.86 | $53.28 | $53.86 | $53.86 | 1,556 |
2023-03-15 | $52.88 | $53.03 | $52.77 | $53.03 | $53.03 | 1,214 |
2023-03-14 | $53.88 | $54.04 | $53.78 | $53.95 | $53.95 | 1,553 |
2023-03-13 | $53.79 | $54.20 | $53.79 | $54.08 | $54.08 | 1,185 |
2023-03-10 | $54.33 | $54.41 | $53.92 | $53.97 | $53.97 | 2,952 |
2023-03-09 | $54.71 | $54.71 | $54.10 | $54.10 | $54.10 | 816 |
2023-03-08 | $55.00 | $55.16 | $54.92 | $54.97 | $54.97 | 1,014 |
2023-03-07 | $55.00 | $55.00 | $54.74 | $54.79 | $54.79 | 919 |
2023-03-06 | $55.76 | $55.76 | $55.50 | $55.50 | $55.50 | 556 |
2023-03-03 | $55.32 | $55.61 | $55.32 | $55.61 | $55.61 | 1,018 |
2023-03-02 | $54.95 | $55.21 | $54.95 | $55.21 | $55.21 | 1,379 |
2023-03-01 | $54.95 | $55.02 | $54.95 | $55.02 | $55.02 | 1,160 |
2023-02-28 | $54.26 | $54.35 | $54.08 | $54.08 | $54.08 | 897 |
2023-02-27 | $54.38 | $54.45 | $54.31 | $54.31 | $54.31 | 1,981 |
2023-02-24 | $54.50 | $54.50 | $53.97 | $54.16 | $54.16 | 2,559 |
2023-02-23 | $55.43 | $55.43 | $54.92 | $55.15 | $55.15 | 952 |
2023-02-22 | $55.14 | $55.14 | $54.80 | $54.87 | $54.87 | 3,582 |
2023-02-21 | $55.08 | $55.50 | $55.08 | $55.14 | $55.14 | 3,831 |
2023-02-17 | $55.40 | $55.49 | $55.40 | $55.45 | $55.45 | 3,339 |
2023-02-16 | $55.73 | $55.90 | $55.73 | $55.84 | $55.84 | 1,268 |
2023-02-15 | $55.71 | $55.91 | $55.68 | $55.85 | $55.85 | 770 |
2023-02-14 | $55.74 | $56.16 | $55.74 | $56.16 | $56.16 | 2,573 |
2023-02-13 | $56.22 | $56.32 | $56.22 | $56.31 | $56.31 | 1,695 |
2023-02-10 | $56.22 | $56.22 | $55.78 | $55.78 | $55.78 | 3,429 |
2023-02-09 | $56.52 | $56.79 | $56.13 | $56.31 | $56.31 | 28,263 |
2023-02-08 | $56.41 | $56.41 | $56.03 | $56.12 | $56.12 | 2,059 |
2023-02-07 | $55.66 | $56.06 | $55.66 | $56.04 | $56.04 | 2,653 |
2023-02-06 | $55.86 | $56.00 | $55.66 | $55.95 | $55.95 | 2,803 |
2023-02-03 | $57.21 | $57.21 | $56.31 | $56.44 | $56.44 | 9,193 |
2023-02-02 | $57.22 | $57.42 | $57.19 | $57.35 | $57.35 | 4,665 |
2023-02-01 | $57.19 | $57.59 | $56.99 | $57.58 | $57.58 | 1,706 |
2023-01-31 | $56.98 | $57.05 | $56.98 | $57.05 | $57.05 | 2,060 |
2023-01-30 | $57.49 | $57.67 | $57.37 | $57.38 | $57.38 | 2,091 |
2023-01-27 | $58.10 | $58.28 | $58.08 | $58.14 | $58.14 | 4,163 |
2023-01-26 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 396 |
2023-01-25 | $57.75 | $57.91 | $57.56 | $57.91 | $57.91 | 1,953 |
2023-01-24 | $57.83 | $57.83 | $57.74 | $57.82 | $57.82 | 749 |
2023-01-23 | $57.92 | $57.92 | $57.77 | $57.77 | $57.77 | 854 |
2023-01-20 | $57.09 | $57.37 | $57.08 | $57.34 | $57.34 | 2,037 |
2023-01-19 | $56.70 | $56.99 | $56.70 | $56.93 | $56.93 | 1,444 |
2023-01-18 | $56.89 | $56.93 | $56.46 | $56.46 | $56.46 | 945 |
2023-01-17 | $56.66 | $56.71 | $56.49 | $56.71 | $56.71 | 5,271 |
2023-01-13 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 776 |
2023-01-12 | $56.23 | $56.56 | $56.10 | $56.51 | $56.51 | 2,520 |
2023-01-11 | $56.15 | $56.20 | $56.15 | $56.20 | $56.20 | 1,667 |
2023-01-10 | $55.98 | $56.25 | $55.96 | $56.22 | $56.22 | 8,219 |
2023-01-09 | $56.21 | $56.21 | $55.89 | $55.89 | $55.89 | 671 |
2023-01-06 | $54.91 | $55.61 | $54.88 | $55.61 | $55.61 | 1,169 |
2023-01-05 | $54.30 | $54.55 | $54.30 | $54.49 | $54.49 | 1,502 |
2023-01-04 | $54.14 | $54.56 | $54.08 | $54.56 | $54.56 | 2,996 |
2023-01-03 | $54.15 | $54.15 | $53.69 | $53.69 | $53.69 | 811 |
2022-12-30 | $53.76 | $53.76 | $53.34 | $53.43 | $53.43 | 4,545 |
2022-12-29 | $53.67 | $54.06 | $53.67 | $53.93 | $53.93 | 7,928 |
2022-12-28 | $53.39 | $53.55 | $53.25 | $53.25 | $53.25 | 8,178 |
2022-12-27 | $53.89 | $53.89 | $53.83 | $53.83 | $53.83 | 2,093 |
2022-12-23 | $53.16 | $53.36 | $53.05 | $53.18 | $53.18 | 7,289 |
2022-12-22 | $53.48 | $53.48 | $52.92 | $53.09 | $53.09 | 3,228 |
2022-12-21 | $53.30 | $53.69 | $53.30 | $53.62 | $53.62 | 2,485 |
2022-12-20 | $53.35 | $53.42 | $53.16 | $53.17 | $53.17 | 9,709 |
2022-12-19 | $53.43 | $53.44 | $53.09 | $53.09 | $53.09 | 1,373 |
2022-12-16 | $53.66 | $53.66 | $53.19 | $53.20 | $53.20 | 2,810 |
2022-12-15 | $55.33 | $55.33 | $54.65 | $54.65 | $53.07 | 1,566 |
2022-12-14 | $55.64 | $55.92 | $55.19 | $55.64 | $54.03 | 3,520 |
2022-12-13 | $55.92 | $55.92 | $55.46 | $55.61 | $54.00 | 976 |
2022-12-12 | $55.50 | $55.66 | $55.30 | $55.30 | $53.70 | 1,108 |
2022-12-09 | $55.82 | $56.12 | $55.52 | $55.52 | $53.91 | 2,186 |
2022-12-08 | $55.82 | $55.82 | $55.56 | $55.61 | $55.61 | 2,124 |
2022-12-07 | $55.48 | $55.50 | $55.29 | $55.45 | $55.45 | 3,027 |
2022-12-06 | $55.94 | $56.06 | $55.47 | $55.51 | $55.51 | 1,528 |
2022-12-05 | $56.31 | $56.48 | $55.72 | $55.72 | $55.72 | 2,394 |
2022-12-02 | $56.23 | $56.75 | $56.15 | $56.45 | $56.45 | 1,611 |
2022-12-01 | $56.72 | $56.72 | $56.30 | $56.44 | $56.44 | 25,741 |
2022-11-30 | $56.27 | $56.63 | $55.97 | $56.63 | $56.63 | 3,470 |
2022-11-29 | $55.31 | $55.31 | $55.21 | $55.21 | $55.21 | 3,921 |
2022-11-28 | $54.37 | $54.61 | $54.24 | $54.24 | $54.24 | 1,520 |
2022-11-25 | $54.75 | $54.76 | $54.55 | $54.55 | $54.55 | 981 |
2022-11-23 | $54.39 | $54.51 | $54.39 | $54.51 | $54.51 | 409 |
2022-11-22 | $54.13 | $54.19 | $54.13 | $54.19 | $54.19 | 1,094 |
2022-11-21 | $53.86 | $53.95 | $53.78 | $53.95 | $53.95 | 1,069 |
2022-11-18 | $54.64 | $54.64 | $54.36 | $54.51 | $54.51 | 2,821 |
2022-11-17 | $54.28 | $54.75 | $54.19 | $54.75 | $54.75 | 1,295 |
2022-11-16 | $55.13 | $55.13 | $54.70 | $54.72 | $54.72 | 4,678 |
2022-11-15 | $55.94 | $55.94 | $55.30 | $55.56 | $55.56 | 5,394 |
2022-11-14 | $54.82 | $55.20 | $54.82 | $54.86 | $54.86 | 1,146 |
2022-11-11 | $53.55 | $55.15 | $53.55 | $55.15 | $55.15 | 5,496 |
2022-11-10 | $53.61 | $54.06 | $53.61 | $53.96 | $53.96 | 3,151 |
2022-11-09 | $52.79 | $52.99 | $52.33 | $52.33 | $52.33 | 5,151 |
2022-11-08 | $52.82 | $53.21 | $52.76 | $52.93 | $52.93 | 4,831 |
2022-11-07 | $52.81 | $52.81 | $52.54 | $52.65 | $52.65 | 2,448 |
2022-11-04 | $52.26 | $52.62 | $51.98 | $52.48 | $52.48 | 3,069 |
2022-11-03 | $50.55 | $50.77 | $50.37 | $50.77 | $50.77 | 1,264 |
2022-11-02 | $51.24 | $51.57 | $50.73 | $50.73 | $50.73 | 2,240 |
2022-11-01 | $51.46 | $51.46 | $51.04 | $51.13 | $51.13 | 4,005 |
2022-10-31 | $50.36 | $50.41 | $50.20 | $50.39 | $50.39 | 10,851 |
2022-10-28 | $50.68 | $50.76 | $50.56 | $50.68 | $50.68 | 1,185 |
2022-10-27 | $51.13 | $51.17 | $50.91 | $50.91 | $50.91 | 2,155 |
2022-10-26 | $51.38 | $51.52 | $51.18 | $51.29 | $51.29 | 2,391 |
2022-10-25 | $50.48 | $50.80 | $50.48 | $50.65 | $50.65 | 16,649 |
2022-10-24 | $50.79 | $50.94 | $50.00 | $50.40 | $50.40 | 5,038 |
2022-10-21 | $51.33 | $51.68 | $51.29 | $51.68 | $51.68 | 3,305 |
2022-10-20 | $51.05 | $51.57 | $51.05 | $51.13 | $51.13 | 2,170 |
2022-10-19 | $50.55 | $50.89 | $50.48 | $50.54 | $50.54 | 1,552 |
2022-10-18 | $51.74 | $51.74 | $51.03 | $51.24 | $51.24 | 682 |
2022-10-17 | $51.10 | $51.44 | $51.10 | $51.35 | $51.35 | 1,121 |
2022-10-14 | $51.09 | $51.09 | $50.07 | $50.08 | $50.08 | 3,494 |
2022-10-13 | $49.61 | $50.94 | $49.61 | $50.94 | $50.94 | 4,839 |
2022-10-12 | $50.58 | $50.71 | $50.33 | $50.58 | $50.58 | 2,894 |
2022-10-11 | $50.76 | $50.95 | $50.56 | $50.57 | $50.57 | 3,436 |
2022-10-10 | $51.40 | $51.84 | $51.11 | $51.16 | $51.16 | 4,572 |
2022-10-07 | $52.23 | $52.37 | $51.62 | $51.62 | $51.62 | 1,913 |
2022-10-06 | $53.02 | $53.02 | $52.63 | $52.66 | $52.66 | 1,364 |
2022-10-05 | $53.15 | $53.15 | $52.67 | $53.01 | $53.01 | 7,166 |
2022-10-04 | $52.61 | $52.87 | $52.61 | $52.87 | $52.87 | 1,889 |
2022-10-03 | $51.29 | $51.61 | $51.14 | $51.59 | $51.59 | 1,116 |
2022-09-30 | $51.18 | $51.18 | $50.82 | $50.82 | $50.82 | 3,264 |
2022-09-29 | $51.14 | $51.14 | $50.62 | $50.93 | $50.93 | 4,191 |
2022-09-28 | $51.28 | $51.92 | $51.28 | $51.92 | $51.92 | 1,144 |
2022-09-27 | $51.76 | $51.76 | $51.10 | $51.22 | $51.22 | 15,429 |
2022-09-26 | $51.48 | $51.48 | $51.20 | $51.20 | $51.20 | 7,861 |
2022-09-23 | $52.25 | $52.29 | $51.79 | $51.79 | $51.79 | 840 |
2022-09-22 | $53.38 | $53.38 | $52.82 | $53.01 | $53.01 | 1,351 |
2022-09-21 | $53.65 | $53.65 | $53.17 | $53.17 | $53.17 | 4,408 |
2022-09-20 | $53.98 | $53.98 | $53.77 | $53.77 | $53.77 | 736 |
2022-09-19 | $53.89 | $53.96 | $53.67 | $53.93 | $53.93 | 11,080 |
2022-09-16 | $53.96 | $53.98 | $53.69 | $53.93 | $53.93 | 1,218 |
2022-09-15 | $54.73 | $54.84 | $54.35 | $54.45 | $54.45 | 5,609 |
2022-09-14 | $54.99 | $54.99 | $54.75 | $54.75 | $54.75 | 1,456 |
2022-09-13 | $55.24 | $55.42 | $54.72 | $54.72 | $54.72 | 957 |
2022-09-12 | $56.02 | $56.13 | $56.02 | $56.11 | $56.11 | 796 |
2022-09-09 | $55.68 | $55.68 | $55.44 | $55.44 | $55.44 | 1,252 |
2022-09-08 | $54.50 | $54.63 | $54.50 | $54.63 | $54.63 | 1,110 |
2022-09-07 | $54.20 | $54.76 | $54.20 | $54.76 | $54.76 | 1,205 |
2022-09-06 | $54.74 | $54.94 | $54.45 | $54.45 | $54.45 | 1,543 |
2022-09-02 | $55.06 | $55.39 | $54.85 | $54.85 | $54.85 | 2,332 |
2022-09-01 | $55.40 | $55.40 | $55.26 | $55.26 | $55.26 | 927 |
2022-08-31 | $56.32 | $56.32 | $55.68 | $55.68 | $55.68 | 1,543 |
2022-08-30 | $56.26 | $56.43 | $55.55 | $55.61 | $55.61 | 1,551 |
2022-08-29 | $56.13 | $56.43 | $56.13 | $56.16 | $56.16 | 2,493 |
2022-08-26 | $57.73 | $57.73 | $56.42 | $56.42 | $56.42 | 2,246 |
2022-08-25 | $56.72 | $57.03 | $56.72 | $56.95 | $56.95 | 1,446 |
2022-08-24 | $56.28 | $56.62 | $56.28 | $56.52 | $56.52 | 1,485 |
2022-08-23 | $56.58 | $56.64 | $56.26 | $56.48 | $56.48 | 4,228 |
2022-08-22 | $56.53 | $56.54 | $56.23 | $56.27 | $56.27 | 10,238 |
2022-08-19 | $56.87 | $57.18 | $56.58 | $56.65 | $56.65 | 2,193 |
2022-08-18 | $57.43 | $57.63 | $57.14 | $57.27 | $57.27 | 1,548 |
2022-08-17 | $57.78 | $57.88 | $57.51 | $57.69 | $57.69 | 1,670 |
2022-08-16 | $57.53 | $57.78 | $57.09 | $57.73 | $57.73 | 10,794 |
2022-08-15 | $57.75 | $57.77 | $57.59 | $57.77 | $57.77 | 1,380 |
2022-08-12 | $57.74 | $58.07 | $57.74 | $58.02 | $58.02 | 4,440 |
2022-08-11 | $58.16 | $58.56 | $57.56 | $57.58 | $57.58 | 3,619 |
2022-08-10 | $57.50 | $57.53 | $57.41 | $57.53 | $57.53 | 336,676 |
2022-08-09 | $57.27 | $57.27 | $56.85 | $56.85 | $56.85 | 1,261 |
2022-08-08 | $56.82 | $56.83 | $56.82 | $56.83 | $56.83 | 562 |
2022-08-05 | $56.91 | $56.91 | $56.64 | $56.64 | $56.64 | 7,192 |
2022-08-04 | $56.70 | $56.86 | $56.43 | $56.50 | $56.50 | 2,104 |
2022-08-03 | $56.18 | $56.28 | $56.09 | $56.09 | $56.09 | 2,616 |
2022-08-02 | $56.02 | $56.65 | $55.87 | $56.17 | $56.17 | 2,479 |
2022-08-01 | $56.32 | $56.54 | $56.32 | $56.39 | $56.39 | 675 |
2022-07-29 | $56.58 | $56.68 | $56.36 | $56.68 | $56.68 | 5,535 |
2022-07-28 | $56.82 | $56.84 | $56.11 | $56.84 | $56.84 | 2,247 |
2022-07-27 | $56.23 | $56.48 | $55.98 | $56.46 | $56.46 | 7,318 |
2022-07-26 | $55.96 | $55.99 | $55.37 | $55.37 | $55.37 | 1,422 |
2022-07-25 | $56.08 | $56.15 | $55.80 | $55.98 | $55.98 | 19,082 |
2022-07-22 | $56.07 | $56.21 | $55.52 | $55.52 | $55.52 | 6,353 |
2022-07-21 | $55.87 | $56.03 | $55.81 | $56.03 | $56.03 | 43,824 |
2022-07-20 | $55.84 | $55.84 | $55.37 | $55.48 | $55.48 | 5,240 |
2022-07-19 | $55.72 | $55.72 | $55.47 | $55.62 | $55.62 | 7,558 |
2022-07-18 | $55.55 | $55.72 | $54.95 | $54.99 | $54.99 | 10,285 |
2022-07-15 | $54.53 | $54.68 | $54.35 | $54.55 | $54.55 | 5,324 |
2022-07-14 | $54.20 | $54.33 | $53.88 | $54.30 | $54.30 | 4,725 |
2022-07-13 | $54.45 | $54.75 | $53.97 | $54.66 | $54.66 | 16,462 |
2022-07-12 | $55.53 | $55.56 | $54.75 | $55.01 | $55.01 | 1,529 |
2022-07-11 | $55.41 | $55.42 | $54.99 | $54.99 | $54.99 | 2,715 |
2022-07-08 | $56.45 | $56.74 | $56.10 | $56.50 | $56.50 | 2,871 |
2022-07-07 | $56.56 | $56.80 | $56.17 | $56.30 | $56.30 | 2,630 |
2022-07-06 | $55.36 | $55.53 | $55.19 | $55.40 | $55.40 | 1,743 |
2022-07-05 | $55.16 | $55.57 | $55.11 | $55.57 | $55.57 | 1,977 |
2022-07-01 | $56.26 | $56.33 | $55.77 | $56.05 | $56.05 | 2,788 |
2022-06-30 | $56.38 | $56.42 | $55.95 | $56.42 | $56.42 | 6,922 |
2022-06-29 | $56.89 | $56.92 | $56.55 | $56.67 | $56.67 | 4,747 |
2022-06-28 | $57.70 | $57.70 | $56.77 | $56.77 | $56.77 | 1,848 |
2022-06-27 | $57.25 | $57.25 | $56.83 | $56.84 | $56.84 | 1,548 |
2022-06-24 | $56.37 | $56.78 | $56.07 | $56.78 | $56.78 | 1,618 |
2022-06-23 | $55.98 | $56.03 | $55.48 | $55.85 | $55.85 | 1,847 |
2022-06-22 | $56.23 | $56.23 | $55.87 | $55.87 | $55.87 | 1,096 |
2022-06-21 | $56.95 | $56.95 | $56.68 | $56.78 | $56.78 | 2,552 |
2022-06-17 | $56.19 | $56.33 | $55.74 | $55.89 | $55.89 | 2,804 |
2022-06-16 | $56.20 | $56.28 | $55.88 | $55.88 | $55.88 | 1,718 |
2022-06-15 | $57.18 | $57.44 | $56.81 | $57.44 | $57.44 | 3,963 |
2022-06-14 | $56.58 | $56.89 | $56.45 | $56.52 | $56.52 | 2,210 |
2022-06-13 | $56.97 | $56.97 | $56.15 | $56.15 | $56.15 | 1,339 |
2022-06-10 | $57.99 | $58.18 | $57.46 | $57.46 | $57.46 | 1,470 |
2022-06-09 | $59.10 | $59.16 | $58.20 | $58.20 | $58.20 | 4,539 |
2022-06-08 | $59.56 | $59.63 | $59.19 | $59.20 | $59.20 | 3,011 |
2022-06-07 | $59.39 | $59.74 | $59.30 | $59.64 | $59.64 | 2,235 |
2022-06-06 | $60.12 | $60.12 | $59.56 | $59.56 | $59.56 | 1,822 |
2022-06-03 | $59.82 | $59.82 | $59.18 | $59.31 | $59.31 | 1,451 |
2022-06-02 | $59.92 | $60.27 | $59.70 | $60.12 | $60.12 | 1,894 |
2022-06-01 | $60.27 | $60.27 | $59.36 | $59.63 | $59.63 | 1,664 |
2022-05-31 | $60.30 | $60.61 | $60.20 | $60.44 | $59.84 | 2,709 |
2022-05-27 | $59.78 | $59.84 | $59.60 | $59.79 | $59.20 | 1,091 |
2022-05-26 | $58.15 | $59.21 | $58.15 | $59.16 | $58.58 | 2,917 |
2022-05-25 | $58.53 | $58.59 | $58.21 | $58.37 | $57.80 | 2,324 |
2022-05-24 | $58.39 | $58.52 | $58.23 | $58.39 | $57.82 | 3,455 |
2022-05-23 | $59.16 | $59.30 | $58.99 | $59.25 | $58.67 | 14,148 |
2022-05-20 | $59.13 | $59.13 | $58.24 | $58.59 | $58.02 | 2,307 |
2022-05-19 | $58.06 | $58.72 | $58.06 | $58.67 | $58.09 | 7,103 |
2022-05-18 | $58.90 | $58.96 | $57.61 | $57.73 | $57.16 | 3,107 |
2022-05-17 | $58.93 | $58.93 | $58.55 | $58.80 | $58.22 | 14,566 |
2022-05-16 | $57.95 | $58.08 | $57.70 | $57.84 | $57.27 | 4,310 |
2022-05-13 | $57.85 | $58.13 | $57.71 | $58.07 | $57.50 | 1,489 |
2022-05-12 | $56.88 | $57.20 | $56.80 | $57.04 | $56.48 | 7,220 |
2022-05-11 | $58.22 | $58.28 | $57.43 | $57.43 | $56.87 | 2,119 |
2022-05-10 | $58.37 | $58.37 | $57.63 | $57.66 | $57.09 | 8,646 |
2022-05-09 | $57.88 | $58.32 | $57.55 | $57.57 | $57.00 | 5,812 |
2022-05-06 | $59.11 | $59.16 | $58.81 | $58.93 | $58.35 | 3,810 |
2022-05-05 | $60.54 | $60.56 | $58.91 | $59.43 | $58.84 | 6,296 |
2022-05-04 | $60.45 | $61.38 | $60.07 | $61.38 | $60.77 | 3,718 |
2022-05-03 | $60.81 | $60.92 | $60.55 | $60.66 | $60.06 | 2,649 |
2022-05-02 | $60.50 | $60.50 | $59.79 | $60.28 | $59.68 | 3,792 |
2022-04-29 | $61.53 | $61.53 | $60.47 | $60.47 | $59.88 | 9,573 |
2022-04-28 | $60.53 | $60.79 | $60.12 | $60.68 | $60.09 | 9,749 |
2022-04-27 | $60.26 | $60.29 | $59.61 | $60.11 | $59.52 | 7,954 |
2022-04-26 | $60.22 | $60.32 | $59.36 | $59.36 | $58.78 | 3,058 |
2022-04-25 | $60.21 | $60.61 | $59.84 | $60.61 | $60.02 | 14,879 |
2022-04-22 | $61.78 | $61.90 | $60.87 | $60.87 | $60.27 | 3,970 |
2022-04-21 | $62.65 | $62.65 | $61.52 | $61.64 | $61.03 | 20,785 |
2022-04-20 | $62.56 | $62.67 | $62.24 | $62.24 | $61.63 | 2,087 |
2022-04-19 | $62.29 | $62.38 | $62.17 | $62.38 | $61.77 | 1,584 |
2022-04-18 | $63.24 | $63.24 | $62.97 | $63.04 | $62.42 | 2,094 |
2022-04-14 | $63.76 | $63.76 | $62.97 | $62.97 | $62.35 | 3,485 |
2022-04-13 | $63.71 | $63.71 | $62.74 | $63.64 | $63.02 | 6,878 |
2022-04-12 | $64.00 | $64.00 | $63.20 | $63.20 | $62.58 | 1,739 |
2022-04-11 | $63.75 | $63.87 | $63.02 | $63.42 | $62.80 | 5,877 |
2022-04-08 | $64.12 | $64.12 | $63.96 | $63.96 | $63.33 | 138 |
2022-04-07 | $64.35 | $64.35 | $63.79 | $64.01 | $63.38 | 1,642 |
2022-04-06 | $64.59 | $64.61 | $64.25 | $64.26 | $63.63 | 1,781 |
2022-04-05 | $65.60 | $65.60 | $64.79 | $64.79 | $64.15 | 1,778 |
2022-04-04 | $65.67 | $65.75 | $65.53 | $65.73 | $65.09 | 1,853 |
2022-04-01 | $65.26 | $65.26 | $64.48 | $64.76 | $64.12 | 4,141 |
2022-03-31 | $64.54 | $64.64 | $64.10 | $64.10 | $63.47 | 1,328 |
2022-03-30 | $64.77 | $65.04 | $64.71 | $64.71 | $64.07 | 4,313 |
2022-03-29 | $64.69 | $64.70 | $64.52 | $64.68 | $64.05 | 1,849 |
2022-03-28 | $63.98 | $64.05 | $63.72 | $63.86 | $63.23 | 8,508 |
2022-03-25 | $64.07 | $64.07 | $63.61 | $63.74 | $63.11 | 2,260 |
2022-03-24 | $64.13 | $64.23 | $64.13 | $64.22 | $63.59 | 1,162 |
2022-03-23 | $63.75 | $64.20 | $63.75 | $63.77 | $63.15 | 4,459 |
2022-03-22 | $64.33 | $64.33 | $64.27 | $64.27 | $63.64 | 1,014 |
2022-03-21 | $63.98 | $64.44 | $63.36 | $63.49 | $62.86 | 8,930 |
2022-03-18 | $63.48 | $64.42 | $63.48 | $64.42 | $63.79 | 2,049 |
2022-03-17 | $63.23 | $63.65 | $63.06 | $63.49 | $62.87 | 7,872 |
2022-03-16 | $62.40 | $63.50 | $62.39 | $63.50 | $62.88 | 9,530 |
2022-03-15 | $60.52 | $60.91 | $59.92 | $60.65 | $60.06 | 6,415 |
2022-03-14 | $61.77 | $61.82 | $60.59 | $60.59 | $60.00 | 8,883 |
2022-03-11 | $62.98 | $62.98 | $61.58 | $61.58 | $60.98 | 5,577 |
2022-03-10 | $62.04 | $62.78 | $62.00 | $62.10 | $61.49 | 93,079 |
2022-03-09 | $62.73 | $63.26 | $62.73 | $63.20 | $62.58 | 1,737 |
2022-03-08 | $62.00 | $62.70 | $61.84 | $62.13 | $61.52 | 18,130 |
2022-03-07 | $63.50 | $64.14 | $62.01 | $62.01 | $61.40 | 15,475 |
2022-03-04 | $64.29 | $64.29 | $63.47 | $63.64 | $63.01 | 7,895 |
2022-03-03 | $64.99 | $64.99 | $64.40 | $64.59 | $63.96 | 4,905 |
2022-03-02 | $64.99 | $65.45 | $64.75 | $65.26 | $64.62 | 6,235 |
2022-03-01 | $65.60 | $65.60 | $64.60 | $64.72 | $64.09 | 1,478 |
2022-02-28 | $66.41 | $66.41 | $65.26 | $66.03 | $65.38 | 12,910 |
2022-02-25 | $65.82 | $66.31 | $65.49 | $66.31 | $65.66 | 4,223 |
2022-02-24 | $63.85 | $65.24 | $63.13 | $65.24 | $64.60 | 5,608 |
2022-02-23 | $67.34 | $67.47 | $65.16 | $66.54 | $65.89 | 15,783 |
2022-02-22 | $67.07 | $67.59 | $66.84 | $67.13 | $66.47 | 3,884 |
2022-02-18 | $68.15 | $68.15 | $67.84 | $67.97 | $67.31 | 3,720 |
2022-02-17 | $68.57 | $68.57 | $68.00 | $68.12 | $67.45 | 1,315 |
2022-02-16 | $68.49 | $68.98 | $68.49 | $68.81 | $68.13 | 2,228 |
2022-02-15 | $68.26 | $68.38 | $67.91 | $68.38 | $67.71 | 2,902 |
2022-02-14 | $67.54 | $67.85 | $67.10 | $67.23 | $66.57 | 7,445 |
2022-02-11 | $68.48 | $68.56 | $67.47 | $67.47 | $66.81 | 1,967 |
2022-02-10 | $68.01 | $68.70 | $67.61 | $68.27 | $67.60 | 4,487 |
2022-02-09 | $68.30 | $68.40 | $68.07 | $68.31 | $67.64 | 3,891 |
2022-02-08 | $67.30 | $67.58 | $67.30 | $67.58 | $66.91 | 2,610 |
2022-02-07 | $67.04 | $67.17 | $67.00 | $67.14 | $66.48 | 1,168 |
2022-02-04 | $66.77 | $67.10 | $66.70 | $67.08 | $66.43 | 5,035 |
2022-02-03 | $66.90 | $67.01 | $66.67 | $66.82 | $66.16 | 4,467 |
2022-02-02 | $67.53 | $67.53 | $67.09 | $67.52 | $66.85 | 2,284 |
2022-02-01 | $67.26 | $67.27 | $67.08 | $67.11 | $66.45 | 3,249 |
2022-01-31 | $66.37 | $66.95 | $66.35 | $66.86 | $66.21 | 23,371 |
2022-01-28 | $65.47 | $65.59 | $65.23 | $65.59 | $64.95 | 2,513 |
2022-01-27 | $65.69 | $66.12 | $65.34 | $65.34 | $64.70 | 1,594 |
2022-01-26 | $66.79 | $66.79 | $65.95 | $65.95 | $65.30 | 3,269 |
2022-01-25 | $66.11 | $66.59 | $66.06 | $66.48 | $65.82 | 3,096 |
2022-01-24 | $66.42 | $66.58 | $65.84 | $66.39 | $65.74 | 2,514 |
2022-01-21 | $68.04 | $68.04 | $67.40 | $67.40 | $66.73 | 1,177 |
2022-01-20 | $68.71 | $68.71 | $67.86 | $67.86 | $67.19 | 1,455 |
2022-01-19 | $68.15 | $68.37 | $67.85 | $67.85 | $67.18 | 3,455 |
2022-01-18 | $67.76 | $67.94 | $67.76 | $67.82 | $67.16 | 1,005 |
2022-01-14 | $68.35 | $68.60 | $68.32 | $68.51 | $67.84 | 1,956 |
2022-01-13 | $69.01 | $69.01 | $68.58 | $68.58 | $67.91 | 852 |
2022-01-12 | $69.37 | $69.40 | $69.20 | $69.40 | $68.71 | 1,236 |
2022-01-11 | $67.83 | $68.78 | $67.83 | $68.78 | $68.11 | 2,606 |
2022-01-10 | $67.51 | $67.74 | $67.50 | $67.74 | $67.08 | 2,141 |
2022-01-07 | $67.43 | $67.44 | $67.10 | $67.44 | $66.78 | 63,056 |
2022-01-06 | $67.01 | $67.43 | $67.01 | $67.06 | $66.40 | 2,262 |
2022-01-05 | $67.89 | $67.89 | $67.01 | $67.02 | $66.37 | 1,383 |
2022-01-04 | $68.10 | $68.10 | $67.62 | $67.65 | $66.99 | 1,889 |
2022-01-03 | $67.89 | $68.02 | $67.89 | $67.92 | $67.25 | 1,059 |
2021-12-31 | $67.92 | $67.98 | $67.62 | $67.62 | $66.96 | 782 |
2021-12-30 | $67.94 | $67.94 | $67.82 | $67.82 | $67.15 | 1,323 |
2021-12-29 | $67.59 | $67.96 | $67.44 | $67.44 | $66.78 | 1,776 |
2021-12-28 | $67.83 | $67.83 | $67.61 | $67.61 | $66.95 | 747 |
2021-12-27 | $67.39 | $67.78 | $67.39 | $67.77 | $67.10 | 2,581 |
2021-12-23 | $67.32 | $67.41 | $67.26 | $67.26 | $66.60 | 2,799 |
2021-12-22 | $66.35 | $67.00 | $66.35 | $67.00 | $66.34 | 3,647 |
2021-12-21 | $66.49 | $66.73 | $66.35 | $66.65 | $65.99 | 3,329 |
2021-12-20 | $65.80 | $66.02 | $65.59 | $65.98 | $65.33 | 1,949 |
2021-12-17 | $66.39 | $66.60 | $66.39 | $66.42 | $65.77 | 1,107 |
2021-12-16 | $68.33 | $68.33 | $67.79 | $67.79 | $65.90 | 1,464 |
2021-12-15 | $67.42 | $67.59 | $67.14 | $67.59 | $65.71 | 1,769 |
2021-12-14 | $67.83 | $67.85 | $67.42 | $67.70 | $65.81 | 2,736 |
2021-12-13 | $67.66 | $67.66 | $67.66 | $67.66 | $65.77 | 790 |
2021-12-10 | $68.74 | $68.74 | $68.08 | $68.29 | $66.39 | 2,371 |
2021-12-09 | $68.62 | $68.62 | $68.35 | $68.39 | $66.48 | 2,762 |
2021-12-08 | $68.59 | $68.61 | $68.57 | $68.61 | $66.70 | 1,174 |
2021-12-07 | $68.14 | $68.17 | $68.00 | $68.15 | $66.25 | 3,860 |
2021-12-06 | $67.11 | $67.49 | $66.87 | $67.49 | $65.61 | 3,874 |
2021-12-03 | $67.65 | $67.92 | $66.78 | $66.96 | $65.09 | 7,469 |
2021-12-02 | $67.52 | $67.62 | $67.44 | $67.62 | $65.74 | 1,594 |
2021-12-01 | $67.19 | $67.68 | $66.58 | $66.62 | $64.76 | 8,149 |
2021-11-30 | $66.70 | $66.75 | $66.06 | $66.54 | $64.69 | 3,289 |
2021-11-29 | $66.98 | $67.24 | $66.60 | $66.60 | $64.75 | 5,567 |
2021-11-26 | $66.70 | $66.71 | $66.31 | $66.31 | $64.47 | 1,008 |
2021-11-24 | $67.79 | $68.11 | $67.79 | $68.04 | $66.14 | 4,765 |
2021-11-23 | $68.22 | $68.27 | $67.97 | $68.19 | $66.29 | 1,186 |
2021-11-22 | $68.29 | $68.34 | $67.93 | $67.93 | $66.04 | 2,171 |
2021-11-19 | $68.49 | $68.64 | $68.35 | $68.35 | $66.45 | 1,142 |
2021-11-18 | $68.54 | $68.54 | $68.42 | $68.52 | $66.61 | 5,171 |
2021-11-17 | $69.22 | $69.22 | $68.95 | $69.08 | $67.15 | 3,522 |
2021-11-16 | $69.18 | $69.22 | $69.11 | $69.11 | $67.19 | 2,015 |
2021-11-15 | $69.51 | $69.59 | $69.23 | $69.23 | $67.30 | 1,109 |
2021-11-12 | $69.24 | $69.34 | $69.18 | $69.26 | $67.34 | 1,370 |
2021-11-11 | $69.18 | $69.18 | $69.18 | $69.18 | $67.25 | 512 |
2021-11-10 | $68.68 | $68.71 | $68.24 | $68.27 | $66.37 | 2,857 |
2021-11-09 | $69.07 | $69.07 | $68.60 | $68.68 | $66.76 | 1,682 |
2021-11-08 | $68.65 | $68.95 | $68.64 | $68.85 | $66.93 | 3,240 |
2021-11-05 | $68.38 | $68.38 | $68.16 | $68.21 | $66.32 | 2,292 |
2021-11-04 | $68.23 | $68.27 | $68.02 | $68.07 | $66.18 | 1,601 |
2021-11-03 | $67.84 | $68.17 | $67.61 | $68.17 | $66.28 | 3,942 |
2021-11-02 | $68.07 | $68.11 | $68.01 | $68.01 | $66.12 | 1,215 |
2021-11-01 | $68.25 | $68.50 | $68.23 | $68.45 | $66.55 | 3,272 |
2021-10-29 | $67.74 | $67.98 | $67.74 | $67.88 | $65.99 | 18,100 |
2021-10-28 | $69.02 | $69.02 | $68.34 | $68.52 | $66.62 | 51,901 |
2021-10-27 | $68.94 | $68.94 | $68.56 | $68.56 | $66.65 | 3,389 |
2021-10-26 | $69.17 | $69.17 | $68.92 | $68.98 | $67.06 | 1,611 |
2021-10-25 | $69.24 | $69.24 | $69.09 | $69.12 | $67.19 | 1,959 |
2021-10-22 | $69.46 | $69.46 | $69.06 | $69.06 | $67.14 | 2,296 |
2021-10-21 | $69.16 | $69.16 | $68.96 | $68.96 | $67.05 | 851 |
2021-10-20 | $69.45 | $69.53 | $69.43 | $69.45 | $67.52 | 2,944 |
2021-10-19 | $69.56 | $69.60 | $69.29 | $69.59 | $67.65 | 1,158 |
2021-10-18 | $68.87 | $68.98 | $68.87 | $68.95 | $67.03 | 376 |
2021-10-15 | $69.04 | $69.40 | $69.00 | $69.19 | $67.27 | 2,515 |
2021-10-14 | $68.87 | $68.87 | $68.76 | $68.76 | $66.85 | 391 |
2021-10-13 | $68.43 | $68.58 | $68.41 | $68.49 | $66.58 | 819 |
2021-10-12 | $67.89 | $68.07 | $67.75 | $67.75 | $65.87 | 1,289 |
2021-10-11 | $68.37 | $68.37 | $67.78 | $67.78 | $65.89 | 1,556 |
2021-10-08 | $68.51 | $68.51 | $68.18 | $68.18 | $66.28 | 563 |
2021-10-07 | $68.15 | $68.15 | $68.15 | $68.15 | $66.25 | 298 |
2021-10-06 | $67.23 | $67.33 | $66.76 | $67.33 | $65.46 | 1,731 |
2021-10-05 | $67.69 | $67.69 | $67.66 | $67.66 | $65.77 | 416 |
2021-10-04 | $67.92 | $67.92 | $66.78 | $66.98 | $65.12 | 1,971 |
2021-10-01 | $67.37 | $67.78 | $67.33 | $67.78 | $65.89 | 1,055 |
2021-09-30 | $68.58 | $68.58 | $67.66 | $67.66 | $65.78 | 1,955 |
2021-09-29 | $67.67 | $67.67 | $67.24 | $67.24 | $65.37 | 2,189 |
2021-09-28 | $68.02 | $68.02 | $67.40 | $67.40 | $65.52 | 1,970 |
2021-09-27 | $68.38 | $68.45 | $68.17 | $68.37 | $66.47 | 2,781 |
2021-09-24 | $68.57 | $68.57 | $68.23 | $68.23 | $66.33 | 1,030 |
2021-09-23 | $68.65 | $68.78 | $68.52 | $68.67 | $66.76 | 1,355 |
2021-09-22 | $68.63 | $68.84 | $68.49 | $68.49 | $66.59 | 4,232 |
2021-09-21 | $67.77 | $67.82 | $67.64 | $67.71 | $65.83 | 2,248 |
2021-09-20 | $67.72 | $67.72 | $66.81 | $67.18 | $65.31 | 1,190 |
2021-09-17 | $69.04 | $69.04 | $68.70 | $68.70 | $66.79 | 1,146 |
2021-09-16 | $68.83 | $69.07 | $68.82 | $68.95 | $67.03 | 2,981 |
2021-09-15 | $69.54 | $69.78 | $69.54 | $69.71 | $67.77 | 1,170 |
2021-09-14 | $69.83 | $69.83 | $69.41 | $69.53 | $67.60 | 1,115 |
2021-09-13 | $69.91 | $69.99 | $69.83 | $69.99 | $68.04 | 1,488 |
2021-09-10 | $70.27 | $70.27 | $69.58 | $69.66 | $67.72 | 3,351 |
2021-09-09 | $69.80 | $69.80 | $69.60 | $69.62 | $67.68 | 1,535 |
2021-09-08 | $69.89 | $69.89 | $69.48 | $69.48 | $67.55 | 947 |
2021-09-07 | $70.34 | $70.46 | $70.18 | $70.27 | $68.31 | 3,625 |
2021-09-03 | $70.34 | $70.41 | $70.27 | $70.32 | $68.36 | 1,079 |
2021-09-02 | $69.99 | $69.99 | $69.64 | $69.82 | $67.88 | 3,369 |
2021-09-01 | $69.79 | $70.03 | $69.79 | $69.86 | $67.91 | 1,918 |
2021-08-31 | $69.35 | $69.51 | $69.35 | $69.40 | $67.47 | 2,965 |
2021-08-30 | $68.65 | $68.82 | $68.65 | $68.72 | $66.81 | 1,620 |
2021-08-27 | $68.15 | $68.51 | $68.15 | $68.46 | $66.55 | 3,177 |
2021-08-26 | $68.04 | $68.04 | $67.83 | $67.83 | $65.94 | 1,092 |
2021-08-25 | $68.23 | $68.40 | $68.12 | $68.33 | $66.43 | 1,568 |
2021-08-24 | $68.25 | $68.29 | $67.91 | $68.29 | $66.40 | 1,492 |
2021-08-23 | $67.38 | $67.48 | $67.11 | $67.29 | $65.42 | 13,355 |
2021-08-20 | $66.39 | $66.88 | $66.39 | $66.79 | $64.93 | 4,998 |
2021-08-19 | $67.23 | $67.23 | $66.85 | $66.85 | $64.99 | 794 |
2021-08-18 | $67.77 | $68.00 | $67.52 | $67.52 | $65.64 | 1,646 |
2021-08-17 | $67.82 | $67.82 | $67.24 | $67.52 | $65.64 | 19,087 |
2021-08-16 | $68.16 | $68.20 | $67.78 | $68.20 | $66.30 | 3,933 |
2021-08-13 | $68.26 | $68.38 | $68.26 | $68.35 | $66.45 | 1,361 |
2021-08-12 | $68.30 | $68.41 | $68.07 | $68.41 | $66.51 | 1,398 |
2021-08-11 | $68.85 | $68.86 | $68.58 | $68.79 | $66.87 | 1,281 |
2021-08-10 | $68.54 | $68.63 | $68.38 | $68.48 | $66.57 | 1,089 |
2021-08-09 | $68.57 | $68.57 | $68.46 | $68.46 | $66.56 | 1,930 |
2021-08-06 | $68.33 | $68.49 | $67.93 | $68.10 | $66.20 | 3,454 |
2021-08-05 | $69.00 | $69.00 | $68.90 | $68.90 | $66.98 | 816 |
2021-08-04 | $69.10 | $69.10 | $68.58 | $68.76 | $66.84 | 2,277 |
2021-08-03 | $68.45 | $68.71 | $68.10 | $68.70 | $66.79 | 2,500 |
2021-08-02 | $68.26 | $68.26 | $67.89 | $67.89 | $66.00 | 15,394 |
2021-07-30 | $67.46 | $67.84 | $67.46 | $67.55 | $65.67 | 3,551 |
2021-07-29 | $68.11 | $68.11 | $67.77 | $67.89 | $66.00 | 3,948 |
2021-07-28 | $67.65 | $68.13 | $67.56 | $68.13 | $66.23 | 1,342 |
2021-07-27 | $66.73 | $66.91 | $66.17 | $66.84 | $64.98 | 5,873 |
2021-07-26 | $67.45 | $67.85 | $67.45 | $67.68 | $65.80 | 4,731 |
2021-07-23 | $68.27 | $68.35 | $68.12 | $68.22 | $66.32 | 1,401 |
2021-07-22 | $68.86 | $68.86 | $68.73 | $68.79 | $66.87 | 860 |
2021-07-21 | $68.16 | $68.77 | $68.16 | $68.77 | $66.86 | 1,520 |
2021-07-20 | $68.08 | $68.61 | $68.08 | $68.52 | $66.62 | 2,429 |
2021-07-19 | $68.17 | $68.19 | $67.75 | $67.95 | $66.06 | 1,479 |
2021-07-16 | $69.53 | $69.53 | $68.86 | $68.93 | $67.02 | 1,179 |
2021-07-15 | $69.66 | $69.66 | $69.39 | $69.44 | $67.51 | 685 |
2021-07-14 | $69.57 | $69.57 | $69.35 | $69.35 | $67.42 | 1,345 |
2021-07-13 | $69.41 | $69.46 | $69.08 | $69.08 | $67.16 | 2,861 |
2021-07-12 | $69.01 | $69.19 | $69.01 | $69.16 | $67.23 | 2,385 |
2021-07-09 | $68.73 | $69.32 | $68.73 | $69.32 | $67.39 | 1,155 |
2021-07-08 | $68.24 | $68.61 | $68.18 | $68.32 | $66.42 | 1,816 |
2021-07-07 | $69.77 | $69.77 | $69.45 | $69.45 | $67.52 | 915 |
2021-07-06 | $69.47 | $69.47 | $69.07 | $69.24 | $67.31 | 1,902 |
2021-07-02 | $70.01 | $70.15 | $70.01 | $70.15 | $68.20 | 1,383 |
2021-07-01 | $70.73 | $70.73 | $70.12 | $70.31 | $68.35 | 28,865 |
2021-06-30 | $70.00 | $70.41 | $70.00 | $70.20 | $68.25 | 48,062 |
2021-06-29 | $70.21 | $70.72 | $70.21 | $70.70 | $68.73 | 4,117 |
2021-06-28 | $70.77 | $70.94 | $70.74 | $70.74 | $68.77 | 1,189 |
2021-06-25 | $70.55 | $70.94 | $70.48 | $70.48 | $68.52 | 1,636 |
2021-06-24 | $70.39 | $70.42 | $70.12 | $70.25 | $68.30 | 2,485 |
2021-06-23 | $70.22 | $70.27 | $69.80 | $69.80 | $67.86 | 1,363 |
2021-06-22 | $69.18 | $69.70 | $69.18 | $69.66 | $67.72 | 2,719 |
2021-06-21 | $69.25 | $69.68 | $69.25 | $69.66 | $67.72 | 5,499 |
2021-06-18 | $69.48 | $69.73 | $69.42 | $69.42 | $67.49 | 3,451 |
2021-06-17 | $70.00 | $70.27 | $69.90 | $69.90 | $67.96 | 2,067 |
2021-06-16 | $70.69 | $70.69 | $69.92 | $69.95 | $68.00 | 2,037 |
2021-06-15 | $70.61 | $70.87 | $70.36 | $70.36 | $68.40 | 1,932 |
2021-06-14 | $71.14 | $71.14 | $70.99 | $70.99 | $69.02 | 822 |
2021-06-11 | $70.88 | $70.88 | $70.69 | $70.69 | $68.72 | 2,312 |
2021-06-10 | $70.54 | $70.95 | $70.54 | $70.86 | $68.89 | 1,224 |
2021-06-09 | $70.68 | $70.68 | $70.45 | $70.45 | $68.49 | 1,801 |
2021-06-08 | $70.58 | $70.66 | $70.29 | $70.55 | $68.59 | 2,341 |
2021-06-07 | $70.79 | $70.86 | $70.57 | $70.81 | $68.84 | 8,674 |
2021-06-04 | $70.81 | $71.16 | $70.72 | $71.04 | $69.06 | 2,413 |
2021-06-03 | $70.45 | $70.67 | $70.11 | $70.38 | $68.42 | 4,273 |
2021-06-02 | $71.00 | $71.12 | $71.00 | $71.03 | $69.05 | 1,797 |
2021-06-01 | $71.15 | $71.18 | $71.00 | $71.10 | $69.12 | 1,377 |
2021-05-28 | $70.68 | $70.77 | $70.57 | $70.61 | $68.30 | 2,576 |
2021-05-27 | $70.44 | $70.44 | $70.06 | $70.27 | $67.98 | 7,923 |
2021-05-26 | $70.11 | $70.28 | $70.11 | $70.23 | $67.93 | 2,715 |
2021-05-25 | $69.75 | $69.95 | $69.74 | $69.76 | $67.48 | 2,882 |
2021-05-24 | $68.95 | $69.05 | $68.95 | $69.03 | $66.77 | 902 |
2021-05-21 | $68.88 | $68.89 | $68.32 | $68.34 | $66.11 | 1,842 |
2021-05-20 | $68.94 | $69.06 | $68.86 | $68.99 | $66.74 | 3,339 |
2021-05-19 | $68.51 | $68.85 | $68.51 | $68.80 | $66.55 | 1,370 |
2021-05-18 | $68.78 | $69.16 | $68.78 | $68.92 | $66.67 | 1,933 |
2021-05-17 | $68.06 | $68.22 | $67.88 | $68.17 | $65.95 | 1,859 |
2021-05-14 | $68.08 | $68.43 | $68.08 | $68.30 | $66.07 | 1,978 |
2021-05-13 | $67.47 | $67.82 | $66.90 | $67.15 | $64.96 | 5,357 |
2021-05-12 | $67.33 | $67.89 | $66.90 | $66.90 | $64.72 | 1,672 |
2021-05-11 | $67.69 | $68.60 | $67.69 | $68.53 | $66.29 | 2,137 |
2021-05-10 | $69.41 | $69.44 | $68.77 | $68.77 | $66.52 | 1,665 |
2021-05-07 | $69.44 | $69.60 | $69.43 | $69.60 | $67.33 | 1,909 |
2021-05-06 | $68.81 | $68.87 | $68.56 | $68.87 | $66.62 | 2,047 |
2021-05-05 | $68.40 | $68.65 | $68.22 | $68.22 | $65.99 | 1,150 |
2021-05-04 | $68.05 | $68.18 | $67.78 | $67.95 | $65.73 | 1,701 |
2021-05-03 | $68.48 | $68.78 | $68.48 | $68.52 | $66.28 | 1,359 |
2021-04-30 | $68.91 | $69.06 | $68.32 | $68.32 | $66.08 | 5,794 |
2021-04-29 | $69.57 | $69.57 | $69.05 | $69.27 | $67.01 | 1,842 |
2021-04-28 | $69.22 | $69.53 | $69.22 | $69.53 | $67.26 | 2,575 |
2021-04-27 | $69.01 | $69.26 | $68.97 | $68.97 | $66.72 | 1,845 |
2021-04-26 | $69.07 | $69.08 | $68.91 | $69.08 | $66.82 | 1,662 |
2021-04-23 | $68.71 | $69.17 | $68.06 | $68.87 | $66.62 | 2,463 |
2021-04-22 | $68.54 | $68.54 | $68.07 | $68.07 | $65.84 | 1,317 |
2021-04-21 | $68.10 | $68.44 | $68.05 | $68.44 | $66.20 | 1,703 |
2021-04-20 | $68.56 | $68.72 | $68.10 | $68.16 | $65.93 | 2,528 |
2021-04-19 | $68.44 | $68.83 | $68.44 | $68.53 | $66.29 | 2,287 |
2021-04-16 | $68.70 | $68.70 | $68.53 | $68.53 | $66.29 | 1,667 |
2021-04-15 | $68.41 | $68.41 | $68.10 | $68.34 | $66.11 | 14,873 |
2021-04-14 | $68.09 | $68.09 | $67.89 | $67.89 | $65.67 | 1,007 |
2021-04-13 | $67.28 | $67.38 | $67.28 | $67.31 | $65.11 | 1,253 |
2021-04-12 | $67.40 | $67.46 | $67.35 | $67.38 | $65.18 | 1,446 |
2021-04-09 | $67.84 | $68.02 | $67.81 | $67.81 | $65.59 | 2,876 |
2021-04-08 | $68.42 | $68.52 | $68.27 | $68.41 | $66.18 | 2,970 |
2021-04-07 | $67.77 | $67.92 | $67.75 | $67.75 | $65.54 | 3,831 |
2021-04-06 | $68.16 | $68.56 | $68.16 | $68.52 | $66.28 | 13,083 |
2021-04-05 | $68.52 | $68.62 | $68.12 | $68.21 | $65.98 | 30,659 |
2021-04-01 | $68.06 | $68.36 | $68.06 | $68.09 | $65.86 | 2,245 |
2021-03-31 | $67.78 | $68.23 | $67.78 | $68.09 | $65.87 | 2,516 |
2021-03-30 | $67.43 | $67.76 | $67.43 | $67.62 | $65.41 | 2,616 |
2021-03-29 | $67.40 | $67.71 | $67.22 | $67.29 | $65.09 | 1,433 |
2021-03-26 | $66.88 | $67.49 | $66.40 | $67.49 | $65.29 | 9,391 |
2021-03-25 | $65.83 | $66.24 | $65.72 | $66.10 | $63.94 | 4,065 |
2021-03-24 | $66.50 | $66.75 | $66.07 | $66.07 | $63.91 | 6,805 |
2021-03-23 | $67.26 | $67.41 | $66.89 | $66.93 | $64.74 | 3,794 |
2021-03-22 | $67.87 | $67.96 | $67.84 | $67.95 | $65.73 | 811 |
2021-03-19 | $67.83 | $67.85 | $67.34 | $67.49 | $65.29 | 27,442 |
2021-03-18 | $67.66 | $68.11 | $67.22 | $67.27 | $65.07 | 2,641 |
2021-03-17 | $67.62 | $68.49 | $67.62 | $68.32 | $66.09 | 2,658 |
2021-03-16 | $68.43 | $68.43 | $68.32 | $68.39 | $66.16 | 2,690 |
2021-03-15 | $67.65 | $68.05 | $67.65 | $68.05 | $65.83 | 3,015 |
2021-03-12 | $67.50 | $67.83 | $67.35 | $67.79 | $65.58 | 4,961 |
2021-03-11 | $68.32 | $68.54 | $67.92 | $68.54 | $66.30 | 3,476 |
2021-03-10 | $67.42 | $67.42 | $66.73 | $67.23 | $65.03 | 1,567 |
2021-03-09 | $67.17 | $67.20 | $66.92 | $67.08 | $64.89 | 3,384 |
2021-03-08 | $66.65 | $66.68 | $66.17 | $66.17 | $64.01 | 9,987 |
2021-03-05 | $66.91 | $67.31 | $66.35 | $67.31 | $65.11 | 8,108 |
2021-03-04 | $67.54 | $68.03 | $66.63 | $66.77 | $64.59 | 7,551 |
2021-03-03 | $68.03 | $68.06 | $67.77 | $67.77 | $65.56 | 2,569 |
2021-03-02 | $67.58 | $67.84 | $67.45 | $67.45 | $65.25 | 6,372 |
2021-03-01 | $67.58 | $67.99 | $67.51 | $67.96 | $65.74 | 5,730 |
2021-02-26 | $67.05 | $67.05 | $66.20 | $66.42 | $64.25 | 468,913 |
2021-02-25 | $68.59 | $68.67 | $67.40 | $67.63 | $65.42 | 2,662 |
2021-02-24 | $68.12 | $68.79 | $67.67 | $68.79 | $66.54 | 3,013 |
2021-02-23 | $68.41 | $69.13 | $68.40 | $69.13 | $66.88 | 1,142 |
2021-02-22 | $68.55 | $69.17 | $68.55 | $68.67 | $66.43 | 5,055 |
2021-02-19 | $70.12 | $70.61 | $70.10 | $70.20 | $67.90 | 2,146 |
2021-02-18 | $69.30 | $69.71 | $69.12 | $69.71 | $67.43 | 6,355 |
2021-02-17 | $70.29 | $70.60 | $70.22 | $70.60 | $68.29 | 3,085 |
2021-02-16 | $70.93 | $70.93 | $70.45 | $70.52 | $68.22 | 4,868 |
2021-02-12 | $70.23 | $70.53 | $70.17 | $70.46 | $68.16 | 4,051 |
2021-02-11 | $70.44 | $70.48 | $70.22 | $70.34 | $68.04 | 3,293 |
2021-02-10 | $70.05 | $70.19 | $69.48 | $69.74 | $67.46 | 3,684 |
2021-02-09 | $68.79 | $69.88 | $68.79 | $69.63 | $67.36 | 12,877 |
2021-02-08 | $69.24 | $69.71 | $68.98 | $69.00 | $66.75 | 28,047 |
2021-02-05 | $69.15 | $69.32 | $69.00 | $69.32 | $67.06 | 3,856 |
2021-02-04 | $68.54 | $68.96 | $68.54 | $68.80 | $66.55 | 3,805 |
2021-02-03 | $68.82 | $69.00 | $68.80 | $68.91 | $66.66 | 11,500 |
2021-02-02 | $68.65 | $68.82 | $68.43 | $68.65 | $66.41 | 6,153 |
2021-02-01 | $67.48 | $67.90 | $67.47 | $67.86 | $65.64 | 18,930 |
2021-01-29 | $67.28 | $67.28 | $66.45 | $66.82 | $64.64 | 20,537 |
2021-01-28 | $67.71 | $68.30 | $67.71 | $68.20 | $65.97 | 8,002 |
2021-01-27 | $68.00 | $68.52 | $67.91 | $67.97 | $65.75 | 7,252 |
2021-01-26 | $69.12 | $69.40 | $68.95 | $69.15 | $66.89 | 6,229 |
2021-01-25 | $69.34 | $69.52 | $68.97 | $69.52 | $67.25 | 5,933 |
2021-01-22 | $69.05 | $69.14 | $68.77 | $69.04 | $66.78 | 3,348 |
2021-01-21 | $69.48 | $69.74 | $69.25 | $69.61 | $67.34 | 11,294 |
2021-01-20 | $69.23 | $69.57 | $69.17 | $69.47 | $67.20 | 5,140 |
2021-01-19 | $69.28 | $69.28 | $68.53 | $68.77 | $66.52 | 13,071 |
2021-01-15 | $68.24 | $68.33 | $68.01 | $68.04 | $65.82 | 2,075 |
2021-01-14 | $68.74 | $69.32 | $68.74 | $69.08 | $66.82 | 20,591 |
2021-01-13 | $68.58 | $68.80 | $68.27 | $68.61 | $66.37 | 17,396 |
2021-01-12 | $68.24 | $68.64 | $68.05 | $68.50 | $66.26 | 4,497 |
2021-01-11 | $67.80 | $68.20 | $67.80 | $68.00 | $65.78 | 4,169 |
2021-01-08 | $68.22 | $68.36 | $68.00 | $68.34 | $66.11 | 10,155 |
2021-01-07 | $67.09 | $67.18 | $66.92 | $67.11 | $64.92 | 3,945 |
2021-01-06 | $66.69 | $67.20 | $66.69 | $66.88 | $64.70 | 3,600 |
2021-01-05 | $66.31 | $67.00 | $66.31 | $67.00 | $64.81 | 1,062 |
2021-01-04 | $66.32 | $66.38 | $65.57 | $65.71 | $63.56 | 5,369 |
2020-12-31 | $65.33 | $65.33 | $64.76 | $65.10 | $62.97 | 17,960 |
2020-12-30 | $65.65 | $65.71 | $65.43 | $65.62 | $63.48 | 8,084 |
2020-12-29 | $64.54 | $64.81 | $64.54 | $64.81 | $62.69 | 1,564 |
2020-12-28 | $64.52 | $64.63 | $64.21 | $64.61 | $62.50 | 2,346 |
2020-12-24 | $64.00 | $64.00 | $63.98 | $63.98 | $61.89 | 538 |
2020-12-23 | $63.44 | $63.94 | $63.27 | $63.91 | $61.82 | 29,132 |
2020-12-22 | $62.71 | $62.93 | $62.64 | $62.64 | $60.59 | 17,420 |
2020-12-21 | $62.53 | $62.95 | $62.39 | $62.83 | $60.78 | 19,843 |
2020-12-18 | $63.68 | $63.98 | $63.55 | $63.69 | $61.61 | 25,682 |
2020-12-17 | $64.97 | $65.13 | $64.92 | $65.02 | $61.79 | 9,519 |
2020-12-16 | $64.63 | $64.86 | $64.53 | $64.72 | $61.51 | 6,803 |
2020-12-15 | $64.19 | $64.59 | $64.19 | $64.45 | $61.26 | 8,650 |
2020-12-14 | $64.31 | $64.31 | $63.97 | $63.97 | $60.79 | 3,817 |
2020-12-11 | $64.07 | $64.20 | $64.06 | $64.06 | $60.88 | 1,161 |
2020-12-10 | $64.24 | $64.26 | $64.13 | $64.20 | $61.02 | 6,502 |
2020-12-09 | $63.98 | $63.98 | $63.54 | $63.70 | $60.54 | 2,026 |
2020-12-08 | $64.07 | $64.07 | $63.94 | $64.02 | $60.84 | 2,203 |
2020-12-07 | $63.95 | $64.29 | $63.85 | $64.07 | $60.89 | 7,052 |
2020-12-04 | $63.97 | $64.08 | $63.96 | $64.00 | $60.82 | 4,736 |
2020-12-03 | $63.57 | $63.57 | $63.57 | $63.57 | $60.42 | 397 |
2020-12-02 | $63.08 | $63.32 | $63.08 | $63.18 | $60.04 | 3,676 |
2020-12-01 | $62.57 | $63.10 | $62.57 | $62.95 | $59.83 | 6,858 |
2020-11-30 | $62.35 | $62.62 | $61.77 | $61.81 | $58.74 | 5,456 |
2020-11-27 | $62.92 | $63.01 | $62.92 | $63.00 | $59.87 | 828 |
2020-11-25 | $62.46 | $62.63 | $62.45 | $62.63 | $59.52 | 22,630 |
2020-11-24 | $62.52 | $63.03 | $62.52 | $62.99 | $59.86 | 11,914 |
2020-11-23 | $62.44 | $62.67 | $62.35 | $62.51 | $59.41 | 4,793 |
2020-11-20 | $62.27 | $62.49 | $62.27 | $62.33 | $59.24 | 5,722 |
2020-11-19 | $61.98 | $62.11 | $61.96 | $62.11 | $59.03 | 16,406 |
2020-11-18 | $62.29 | $62.67 | $62.09 | $62.13 | $59.05 | 7,886 |
2020-11-17 | $62.08 | $62.43 | $62.08 | $62.34 | $59.25 | 4,434 |
2020-11-16 | $62.19 | $62.32 | $62.16 | $62.31 | $59.22 | 2,505 |
2020-11-13 | $61.41 | $61.59 | $61.17 | $61.50 | $58.45 | 545 |
2020-11-12 | $61.42 | $61.51 | $60.72 | $60.73 | $57.72 | 2,155 |
2020-11-11 | $61.25 | $61.55 | $61.24 | $61.39 | $58.34 | 3,636 |
2020-11-10 | $60.99 | $61.33 | $60.77 | $61.06 | $58.03 | 6,947 |
2020-11-09 | $62.34 | $62.34 | $61.04 | $61.04 | $58.01 | 2,592 |
2020-11-06 | $60.15 | $60.31 | $60.15 | $60.31 | $57.31 | 3,108 |
2020-11-05 | $60.07 | $60.20 | $59.73 | $60.10 | $57.12 | 6,969 |
2020-11-04 | $58.51 | $59.23 | $58.51 | $59.03 | $56.10 | 1,288 |
2020-11-03 | $57.59 | $57.86 | $57.59 | $57.65 | $54.79 | 2,605 |
2020-11-02 | $56.92 | $57.18 | $56.92 | $57.18 | $54.34 | 2,425 |
2020-10-30 | $56.41 | $56.49 | $56.41 | $56.49 | $53.69 | 677 |
2020-10-29 | $57.14 | $57.28 | $56.85 | $57.20 | $54.36 | 8,825 |
2020-10-28 | $57.35 | $57.35 | $56.87 | $56.87 | $54.05 | 3,069 |
2020-10-27 | $58.16 | $58.20 | $57.86 | $58.03 | $55.15 | 7,694 |
2020-10-26 | $57.86 | $58.02 | $57.84 | $58.02 | $55.14 | 2,373 |
2020-10-23 | $58.44 | $58.78 | $58.44 | $58.77 | $55.85 | 4,413 |
2020-10-22 | $58.29 | $58.57 | $58.29 | $58.52 | $55.62 | 31,312 |
2020-10-21 | $58.42 | $58.52 | $58.40 | $58.46 | $55.56 | 1,776 |
2020-10-20 | $58.35 | $58.45 | $58.24 | $58.42 | $55.52 | 2,007 |
2020-10-19 | $57.92 | $57.94 | $57.64 | $57.72 | $54.86 | 2,300 |
2020-10-16 | $57.95 | $58.03 | $57.86 | $57.86 | $54.98 | 1,356 |
2020-10-15 | $57.61 | $57.83 | $57.61 | $57.80 | $54.93 | 17,058 |
2020-10-14 | $58.58 | $58.58 | $58.27 | $58.27 | $55.37 | 2,261 |
2020-10-13 | $58.40 | $58.50 | $58.23 | $58.46 | $55.56 | 2,079 |
2020-10-12 | $58.87 | $58.87 | $58.65 | $58.75 | $55.84 | 1,051 |
2020-10-09 | $58.11 | $58.73 | $58.11 | $58.53 | $55.62 | 6,478 |
2020-10-08 | $57.91 | $58.21 | $57.90 | $58.11 | $55.23 | 13,996 |
2020-10-07 | $57.67 | $57.83 | $57.61 | $57.73 | $54.86 | 219,009 |
2020-10-06 | $57.28 | $57.61 | $57.11 | $57.11 | $54.28 | 2,932 |
2020-10-05 | $57.15 | $57.26 | $57.03 | $57.26 | $54.42 | 2,350 |
2020-10-02 | $56.72 | $56.72 | $56.39 | $56.48 | $53.68 | 1,427 |
2020-10-01 | $56.71 | $57.01 | $56.71 | $57.01 | $54.18 | 4,736 |
2020-09-30 | $56.10 | $56.56 | $56.10 | $56.49 | $53.69 | 1,778 |
2020-09-29 | $55.58 | $55.99 | $55.58 | $55.87 | $53.10 | 3,551 |
2020-09-28 | $56.04 | $56.04 | $55.70 | $55.84 | $53.07 | 4,342 |
2020-09-25 | $54.95 | $55.40 | $54.95 | $55.40 | $52.65 | 1,425 |
2020-09-24 | $54.89 | $55.45 | $54.89 | $55.34 | $52.60 | 8,321 |
2020-09-23 | $55.91 | $55.91 | $55.45 | $55.45 | $52.70 | 3,432 |
2020-09-22 | $56.28 | $56.45 | $56.15 | $56.34 | $53.54 | 1,432 |
2020-09-21 | $56.25 | $56.84 | $56.00 | $56.80 | $53.98 | 4,698 |
2020-09-18 | $57.62 | $57.96 | $57.19 | $57.28 | $54.43 | 8,066 |
2020-09-17 | $57.71 | $57.88 | $57.60 | $57.68 | $54.82 | 8,217 |
2020-09-16 | $57.91 | $58.11 | $57.79 | $57.86 | $54.99 | 17,379 |
2020-09-15 | $57.95 | $58.04 | $57.80 | $57.86 | $54.98 | 2,842 |
2020-09-14 | $57.39 | $57.55 | $57.30 | $57.48 | $54.63 | 3,888 |
2020-09-11 | $56.74 | $56.74 | $56.52 | $56.60 | $53.79 | 5,710 |
2020-09-10 | $56.98 | $57.02 | $56.17 | $56.24 | $53.45 | 9,044 |
2020-09-09 | $56.72 | $57.05 | $56.69 | $57.01 | $54.18 | 4,983 |
2020-09-08 | $56.43 | $56.74 | $56.38 | $56.40 | $53.60 | 5,093 |
2020-09-04 | $57.03 | $57.06 | $56.40 | $56.96 | $54.14 | 7,369 |
2020-09-03 | $57.45 | $57.46 | $56.71 | $56.97 | $54.14 | 8,290 |
2020-09-02 | $57.34 | $57.62 | $57.25 | $57.62 | $54.76 | 3,445 |
2020-09-01 | $57.54 | $57.68 | $57.41 | $57.68 | $54.82 | 4,934 |
2020-08-31 | $57.31 | $57.31 | $56.90 | $57.15 | $54.32 | 36,500 |
2020-08-28 | $58.11 | $58.21 | $58.08 | $58.21 | $55.32 | 2,066 |
2020-08-27 | $58.10 | $58.10 | $57.56 | $57.58 | $54.72 | 5,278 |
2020-08-26 | $57.84 | $58.00 | $57.84 | $57.88 | $55.01 | 2,615 |
2020-08-25 | $57.81 | $57.90 | $57.62 | $57.90 | $55.03 | 10,352 |
2020-08-24 | $57.78 | $57.80 | $57.30 | $57.45 | $54.59 | 4,579 |
2020-08-21 | $57.09 | $57.23 | $57.00 | $57.00 | $54.17 | 3,476 |
2020-08-20 | $56.56 | $57.17 | $56.44 | $57.01 | $54.18 | 3,170 |
2020-08-19 | $57.92 | $57.92 | $57.26 | $57.36 | $54.51 | 13,851 |
2020-08-18 | $57.88 | $57.94 | $57.72 | $57.90 | $55.02 | 3,671 |
2020-08-17 | $58.20 | $58.22 | $57.91 | $58.05 | $55.17 | 13,136 |
2020-08-14 | $57.49 | $57.57 | $57.35 | $57.53 | $54.67 | 11,735 |
2020-08-13 | $57.66 | $57.73 | $57.46 | $57.50 | $54.64 | 7,581 |
2020-08-12 | $57.30 | $57.74 | $57.30 | $57.66 | $54.80 | 3,006 |
2020-08-11 | $57.49 | $57.49 | $56.96 | $57.00 | $54.18 | 164,419 |
2020-08-10 | $56.81 | $57.05 | $56.70 | $56.93 | $54.10 | 8,483 |
2020-08-07 | $56.86 | $56.86 | $56.49 | $56.74 | $53.93 | 7,021 |
2020-08-06 | $57.19 | $57.46 | $57.05 | $57.42 | $54.57 | 4,058 |
2020-08-05 | $57.18 | $57.36 | $56.98 | $57.04 | $54.21 | 19,941 |
2020-08-04 | $56.60 | $56.68 | $56.45 | $56.68 | $53.87 | 1,701 |
2020-08-03 | $56.47 | $56.47 | $56.25 | $56.40 | $53.60 | 5,219 |
2020-07-31 | $56.60 | $56.70 | $55.85 | $56.07 | $53.29 | 98,237 |
2020-07-30 | $56.64 | $56.69 | $56.34 | $56.63 | $53.81 | 4,328 |
2020-07-29 | $57.09 | $57.09 | $56.88 | $57.09 | $54.26 | 3,008 |
2020-07-28 | $56.50 | $56.51 | $56.31 | $56.48 | $53.67 | 1,943 |
2020-07-27 | $56.41 | $56.76 | $56.39 | $56.72 | $53.90 | 6,690 |
2020-07-24 | $55.80 | $56.04 | $55.75 | $55.93 | $53.15 | 1,406 |
2020-07-23 | $56.38 | $56.68 | $55.88 | $56.15 | $53.36 | 7,869 |
2020-07-22 | $56.61 | $56.70 | $56.46 | $56.54 | $53.74 | 8,158 |
2020-07-21 | $56.72 | $57.01 | $56.49 | $56.66 | $53.85 | 50,175 |
2020-07-20 | $55.74 | $56.31 | $55.74 | $56.21 | $53.42 | 2,703 |
2020-07-17 | $55.70 | $55.76 | $55.57 | $55.76 | $52.99 | 2,127 |
2020-07-16 | $55.23 | $55.60 | $55.21 | $55.51 | $52.75 | 9,685 |
2020-07-15 | $56.15 | $56.32 | $55.94 | $55.98 | $53.20 | 2,825 |
2020-07-14 | $55.08 | $55.78 | $55.04 | $55.78 | $53.01 | 3,300 |
2020-07-13 | $56.39 | $56.39 | $55.65 | $55.65 | $52.89 | 3,470 |
2020-07-10 | $55.69 | $55.81 | $55.54 | $55.79 | $53.02 | 1,932 |
2020-07-09 | $56.48 | $56.48 | $55.76 | $55.91 | $53.13 | 3,085 |
2020-07-08 | $55.97 | $56.08 | $55.80 | $56.08 | $53.30 | 3,000 |
2020-07-07 | $55.68 | $56.04 | $55.57 | $55.57 | $52.81 | 4,600 |
2020-07-06 | $55.83 | $56.34 | $55.83 | $56.20 | $53.41 | 3,382 |
2020-07-02 | $54.70 | $54.92 | $54.14 | $54.14 | $51.45 | 2,200 |
2020-07-01 | $53.28 | $53.34 | $53.09 | $53.19 | $50.55 | 2,981 |
2020-06-30 | $52.76 | $52.76 | $52.54 | $52.67 | $50.06 | 2,323 |
2020-06-29 | $52.73 | $52.95 | $52.60 | $52.67 | $50.06 | 4,986 |
2020-06-26 | $53.15 | $53.15 | $52.64 | $52.77 | $50.15 | 2,611 |
2020-06-25 | $52.47 | $52.98 | $52.47 | $52.98 | $50.35 | 3,219 |
2020-06-24 | $53.26 | $53.26 | $52.22 | $52.63 | $50.02 | 4,524 |
2020-06-23 | $53.77 | $53.81 | $53.40 | $53.43 | $50.78 | 2,453 |
2020-06-22 | $53.63 | $53.63 | $52.81 | $53.12 | $50.48 | 4,508 |
2020-06-19 | $53.38 | $53.38 | $52.60 | $52.64 | $50.03 | 5,062 |
2020-06-18 | $52.82 | $53.01 | $52.70 | $52.72 | $50.10 | 5,943 |
2020-06-17 | $52.86 | $52.86 | $52.63 | $52.76 | $50.14 | 2,051 |
2020-06-16 | $53.24 | $53.24 | $52.31 | $52.31 | $49.71 | 3,341 |
2020-06-15 | $51.56 | $52.36 | $51.56 | $52.21 | $49.62 | 2,748 |
2020-06-12 | $52.76 | $53.10 | $52.15 | $52.41 | $49.81 | 3,402 |
2020-06-11 | $52.57 | $52.57 | $51.59 | $51.59 | $49.03 | 6,584 |
2020-06-10 | $53.72 | $54.13 | $53.58 | $54.13 | $51.44 | 13,121 |
2020-06-09 | $54.29 | $54.42 | $53.69 | $53.97 | $51.29 | 5,470 |
2020-06-08 | $53.90 | $54.17 | $53.61 | $54.17 | $51.48 | 5,296 |
2020-06-05 | $54.10 | $54.41 | $53.90 | $53.98 | $51.30 | 14,996 |
2020-06-04 | $52.93 | $53.27 | $52.76 | $52.88 | $50.26 | 13,578 |
2020-06-03 | $53.04 | $54.04 | $53.04 | $53.71 | $51.04 | 5,417 |
2020-06-02 | $52.45 | $52.53 | $52.31 | $52.53 | $49.92 | 4,982 |
2020-06-01 | $51.16 | $51.53 | $51.01 | $51.37 | $48.82 | 4,845 |
2020-05-29 | $50.41 | $50.90 | $50.18 | $50.90 | $47.93 | 5,179 |
2020-05-28 | $50.89 | $50.89 | $50.17 | $50.17 | $47.24 | 5,793 |
2020-05-27 | $50.45 | $50.45 | $49.85 | $50.38 | $47.44 | 8,213 |
2020-05-26 | $50.90 | $50.90 | $50.28 | $50.28 | $47.34 | 4,049 |
2020-05-22 | $49.63 | $49.80 | $49.37 | $49.46 | $46.57 | 3,004 |
2020-05-21 | $50.00 | $50.14 | $49.91 | $50.04 | $47.12 | 9,517 |
2020-05-20 | $50.40 | $50.80 | $50.19 | $50.34 | $47.40 | 14,452 |
2020-05-19 | $49.80 | $50.14 | $49.69 | $49.85 | $46.94 | 4,580 |
2020-05-18 | $49.92 | $50.44 | $49.92 | $50.41 | $47.46 | 4,258 |
2020-05-15 | $48.86 | $49.04 | $48.38 | $48.71 | $45.86 | 9,058 |
2020-05-14 | $48.85 | $49.41 | $48.83 | $49.41 | $46.52 | 8,203 |
2020-05-13 | $49.81 | $50.16 | $49.22 | $49.30 | $46.42 | 3,587 |
2020-05-12 | $50.04 | $50.50 | $48.99 | $49.75 | $46.84 | 11,019 |
2020-05-11 | $49.52 | $49.83 | $49.52 | $49.76 | $46.85 | 2,582 |
2020-05-08 | $49.52 | $50.31 | $49.52 | $49.80 | $46.89 | 8,275 |
2020-05-07 | $49.28 | $49.33 | $48.96 | $48.96 | $46.10 | 16,186 |
2020-05-06 | $48.71 | $48.92 | $48.71 | $48.79 | $45.94 | 4,076 |
2020-05-05 | $49.22 | $49.47 | $49.09 | $49.09 | $46.22 | 2,172 |
2020-05-04 | $48.49 | $49.17 | $48.15 | $48.49 | $45.66 | 9,253 |
2020-05-01 | $48.85 | $49.06 | $48.07 | $48.21 | $45.39 | 9,687 |
2020-04-30 | $50.59 | $50.59 | $49.44 | $49.68 | $46.78 | 158,867 |
2020-04-29 | $50.29 | $50.72 | $50.29 | $50.72 | $47.76 | 36,728 |
2020-04-28 | $50.04 | $50.04 | $49.45 | $49.57 | $46.67 | 7,360 |
2020-04-27 | $49.00 | $49.48 | $49.00 | $49.48 | $46.59 | 7,873 |
2020-04-24 | $48.75 | $48.79 | $48.11 | $48.48 | $45.65 | 9,061 |
2020-04-23 | $49.20 | $49.20 | $48.52 | $48.57 | $45.73 | 5,114 |
2020-04-22 | $48.66 | $48.76 | $48.48 | $48.62 | $45.78 | 7,233 |
2020-04-21 | $47.75 | $48.20 | $47.29 | $47.40 | $44.63 | 5,109 |
2020-04-20 | $48.82 | $49.05 | $48.53 | $48.53 | $45.69 | 18,648 |
2020-04-17 | $49.34 | $49.34 | $48.69 | $48.95 | $46.09 | 10,106 |
2020-04-16 | $48.56 | $48.71 | $47.95 | $48.18 | $45.36 | 9,551 |
2020-04-15 | $48.21 | $48.35 | $48.07 | $48.17 | $45.36 | 11,861 |
2020-04-14 | $49.57 | $49.70 | $49.03 | $49.14 | $46.27 | 15,599 |
2020-04-13 | $48.41 | $49.37 | $48.01 | $48.41 | $45.58 | 21,578 |
2020-04-09 | $49.22 | $49.46 | $48.50 | $48.50 | $45.67 | 27,747 |
2020-04-08 | $48.57 | $48.57 | $47.67 | $48.18 | $45.36 | 16,757 |
2020-04-07 | $49.20 | $49.20 | $47.93 | $47.93 | $45.13 | 5,366 |
2020-04-06 | $47.04 | $47.57 | $47.04 | $47.38 | $44.61 | 7,145 |
2020-04-03 | $46.34 | $46.35 | $44.94 | $45.17 | $42.53 | 21,811 |
2020-04-02 | $45.50 | $46.38 | $45.50 | $46.37 | $43.66 | 11,961 |
2020-04-01 | $45.45 | $45.71 | $44.44 | $44.63 | $42.02 | 72,077 |
2020-03-31 | $46.53 | $47.13 | $46.49 | $46.79 | $44.06 | 10,663 |
2020-03-30 | $46.00 | $46.46 | $45.81 | $46.11 | $43.42 | 18,261 |
2020-03-27 | $45.67 | $46.57 | $45.30 | $45.70 | $43.03 | 102,891 |
2020-03-26 | $46.59 | $47.93 | $46.56 | $47.93 | $45.13 | 69,571 |
2020-03-25 | $45.36 | $46.60 | $44.79 | $45.82 | $43.14 | 53,318 |
2020-03-24 | $44.59 | $44.60 | $44.01 | $44.40 | $41.81 | 21,777 |
2020-03-23 | $42.26 | $42.26 | $40.91 | $41.50 | $39.08 | 47,353 |
2020-03-20 | $44.43 | $44.64 | $42.43 | $42.78 | $40.28 | 28,439 |
2020-03-19 | $42.20 | $42.87 | $41.84 | $42.46 | $39.98 | 37,404 |
2020-03-18 | $42.35 | $44.34 | $41.01 | $42.79 | $40.29 | 50,943 |
2020-03-17 | $44.82 | $46.04 | $44.46 | $45.69 | $43.02 | 97,021 |
2020-03-16 | $43.54 | $44.91 | $42.54 | $44.22 | $41.64 | 57,916 |
2020-03-13 | $49.31 | $49.31 | $46.63 | $48.90 | $46.04 | 31,831 |
2020-03-12 | $47.48 | $47.70 | $45.67 | $45.88 | $43.20 | 102,569 |
2020-03-11 | $52.18 | $52.20 | $51.00 | $51.14 | $48.15 | 16,205 |
2020-03-10 | $53.24 | $53.49 | $52.11 | $53.39 | $50.27 | 54,926 |
2020-03-09 | $51.14 | $52.11 | $51.10 | $51.37 | $48.37 | 23,265 |
2020-03-06 | $54.60 | $55.35 | $54.51 | $54.51 | $51.32 | 17,963 |
2020-03-05 | $56.13 | $56.41 | $55.27 | $55.40 | $52.16 | 13,257 |
2020-03-04 | $56.36 | $56.58 | $56.00 | $56.50 | $53.20 | 10,746 |
2020-03-03 | $55.83 | $56.61 | $55.17 | $55.53 | $52.29 | 22,787 |
2020-03-02 | $54.78 | $55.43 | $54.65 | $55.43 | $52.19 | 34,364 |
2020-02-28 | $53.88 | $55.31 | $53.02 | $54.59 | $51.40 | 26,576 |
2020-02-27 | $55.94 | $56.68 | $55.01 | $55.62 | $52.37 | 19,632 |
2020-02-26 | $56.59 | $57.09 | $56.25 | $56.49 | $53.19 | 19,866 |
2020-02-25 | $57.06 | $57.06 | $56.00 | $56.15 | $52.87 | 10,991 |
2020-02-24 | $56.81 | $56.81 | $56.42 | $56.42 | $53.12 | 6,550 |
2020-02-21 | $58.33 | $58.65 | $58.27 | $58.45 | $55.03 | 28,844 |
2020-02-20 | $58.88 | $58.88 | $58.27 | $58.49 | $55.07 | 11,366 |
2020-02-19 | $59.09 | $59.34 | $59.01 | $59.21 | $55.75 | 6,195 |
2020-02-18 | $58.82 | $58.99 | $58.79 | $58.87 | $55.43 | 17,633 |
2020-02-14 | $59.43 | $59.59 | $58.88 | $59.07 | $55.62 | 17,193 |
2020-02-13 | $59.32 | $59.52 | $59.25 | $59.25 | $55.79 | 190,171 |
2020-02-12 | $59.57 | $59.98 | $59.57 | $59.87 | $56.37 | 22,871 |
2020-02-11 | $59.34 | $59.39 | $59.01 | $59.16 | $55.70 | 3,524 |
2020-02-10 | $58.66 | $58.81 | $58.39 | $58.62 | $55.19 | 15,437 |
2020-02-07 | $58.72 | $58.73 | $58.21 | $58.27 | $54.87 | 8,733 |
2020-02-06 | $59.33 | $59.39 | $58.91 | $58.95 | $55.51 | 10,804 |
2020-02-05 | $59.67 | $59.75 | $58.91 | $59.01 | $55.57 | 13,736 |
2020-02-04 | $58.64 | $59.04 | $58.58 | $58.85 | $55.41 | 87,066 |
2020-02-03 | $57.35 | $57.67 | $57.35 | $57.48 | $54.12 | 5,778 |
2020-01-31 | $57.52 | $57.52 | $56.86 | $56.98 | $53.65 | 6,686 |
2020-01-30 | $58.07 | $58.44 | $57.77 | $58.42 | $55.01 | 17,042 |
2020-01-29 | $59.19 | $59.19 | $58.94 | $58.98 | $55.53 | 3,521 |
2020-01-28 | $58.65 | $59.14 | $58.49 | $58.87 | $55.43 | 21,732 |
2020-01-27 | $58.33 | $58.79 | $58.33 | $58.60 | $55.18 | 9,381 |
2020-01-24 | $60.74 | $60.74 | $60.08 | $60.21 | $56.69 | 9,857 |
2020-01-23 | $60.33 | $60.61 | $60.08 | $60.60 | $57.06 | 12,220 |
2020-01-22 | $61.39 | $61.39 | $60.92 | $61.03 | $57.46 | 14,641 |
2020-01-21 | $60.96 | $61.05 | $60.64 | $60.76 | $57.21 | 18,553 |
2020-01-17 | $61.92 | $62.10 | $61.84 | $62.09 | $58.46 | 27,076 |
2020-01-16 | $61.78 | $61.88 | $61.64 | $61.74 | $58.13 | 18,763 |
2020-01-15 | $61.75 | $61.75 | $61.39 | $61.42 | $57.83 | 13,193 |
2020-01-14 | $61.80 | $62.05 | $61.77 | $61.77 | $58.16 | 7,201 |
2020-01-13 | $61.58 | $62.18 | $61.58 | $62.03 | $58.41 | 18,795 |
2020-01-10 | $61.54 | $61.56 | $61.28 | $61.44 | $57.85 | 9,044 |
2020-01-09 | $61.19 | $61.19 | $60.94 | $61.05 | $57.48 | 12,409 |
2020-01-08 | $60.59 | $61.12 | $60.47 | $60.87 | $57.31 | 3,550 |
2020-01-07 | $60.54 | $60.65 | $60.31 | $60.48 | $56.95 | 13,736 |
2020-01-06 | $60.30 | $60.65 | $60.30 | $60.50 | $56.96 | 6,275 |
2020-01-03 | $61.08 | $61.15 | $60.67 | $60.69 | $57.14 | 51,808 |
2020-01-02 | $61.27 | $61.61 | $61.27 | $61.56 | $57.96 | 4,085 |
2019-12-31 | $60.85 | $61.22 | $60.61 | $60.83 | $57.28 | 13,403 |
2019-12-30 | $61.35 | $61.81 | $60.67 | $60.67 | $57.12 | 8,703 |
2019-12-27 | $61.09 | $61.27 | $60.89 | $61.03 | $57.46 | 18,730 |
2019-12-26 | $60.80 | $61.04 | $60.58 | $60.75 | $57.20 | 8,903 |
2019-12-24 | $60.64 | $60.81 | $60.49 | $60.62 | $57.08 | 3,920 |
2019-12-23 | $60.66 | $60.71 | $60.45 | $60.63 | $57.09 | 25,049 |
2019-12-20 | $60.61 | $60.86 | $60.42 | $60.65 | $57.11 | 11,051 |
2019-12-19 | $61.77 | $61.89 | $61.67 | $61.76 | $56.90 | 14,042 |
2019-12-18 | $61.81 | $61.90 | $61.68 | $61.76 | $56.90 | 2,900 |
2019-12-17 | $61.39 | $61.67 | $61.39 | $61.51 | $56.67 | 11,517 |
2019-12-16 | $61.11 | $61.26 | $60.89 | $61.06 | $56.26 | 3,475 |
2019-12-13 | $60.74 | $61.55 | $60.49 | $60.75 | $55.97 | 20,586 |
2019-12-12 | $60.29 | $60.83 | $60.29 | $60.76 | $55.98 | 7,581 |
2019-12-11 | $59.40 | $59.75 | $59.40 | $59.75 | $55.05 | 5,428 |
2019-12-10 | $59.09 | $59.12 | $58.99 | $59.12 | $54.47 | 3,513 |
2019-12-09 | $59.36 | $59.44 | $59.03 | $59.03 | $54.39 | 14,483 |
2019-12-06 | $59.31 | $59.31 | $59.00 | $59.20 | $54.54 | 9,109 |
2019-12-05 | $58.83 | $59.03 | $58.82 | $58.97 | $54.33 | 3,994 |
2019-12-04 | $59.27 | $59.27 | $58.73 | $58.82 | $54.19 | 17,512 |
2019-12-03 | $58.15 | $58.25 | $58.07 | $58.22 | $53.64 | 6,473 |
2019-12-02 | $58.81 | $58.81 | $58.43 | $58.47 | $53.87 | 3,254 |
2019-11-29 | $58.89 | $59.07 | $58.60 | $58.60 | $53.99 | 1,724 |
2019-11-27 | $59.35 | $59.61 | $59.28 | $59.45 | $54.77 | 6,621 |
2019-11-26 | $59.34 | $59.41 | $59.25 | $59.41 | $54.74 | 5,523 |
2019-11-25 | $59.51 | $59.79 | $59.51 | $59.64 | $54.95 | 9,630 |
2019-11-22 | $59.43 | $59.47 | $59.25 | $59.34 | $54.67 | 5,987 |
2019-11-21 | $59.27 | $59.62 | $59.22 | $59.52 | $54.84 | 9,785 |
2019-11-20 | $59.75 | $59.86 | $59.38 | $59.50 | $54.82 | 4,426 |
2019-11-19 | $59.78 | $59.86 | $59.70 | $59.74 | $55.04 | 5,531 |
2019-11-18 | $59.74 | $59.80 | $59.62 | $59.73 | $55.03 | 4,792 |
2019-11-15 | $60.01 | $60.01 | $59.78 | $59.84 | $55.13 | 6,132 |
2019-11-14 | $59.72 | $60.21 | $59.17 | $59.45 | $54.77 | 25,502 |
2019-11-13 | $59.21 | $59.37 | $59.17 | $59.37 | $54.70 | 17,948 |
2019-11-12 | $59.92 | $59.92 | $59.58 | $59.58 | $54.89 | 3,482 |
2019-11-11 | $59.64 | $60.08 | $59.64 | $60.01 | $55.29 | 5,027 |
2019-11-08 | $60.35 | $60.49 | $60.33 | $60.40 | $55.65 | 3,501 |
2019-11-07 | $60.80 | $61.22 | $60.79 | $60.94 | $56.15 | 12,670 |
2019-11-06 | $60.54 | $60.59 | $60.41 | $60.51 | $55.75 | 9,885 |
2019-11-05 | $60.80 | $60.87 | $60.59 | $60.74 | $55.96 | 4,253 |
2019-11-04 | $60.46 | $60.52 | $60.37 | $60.41 | $55.66 | 4,339 |
2019-11-01 | $59.91 | $60.07 | $59.91 | $59.91 | $55.20 | 1,962 |
2019-10-31 | $59.22 | $59.38 | $59.01 | $59.14 | $54.49 | 116,355 |
2019-10-30 | $59.26 | $59.52 | $59.16 | $59.52 | $54.84 | 4,211 |
2019-10-29 | $59.40 | $59.57 | $59.34 | $59.34 | $54.67 | 7,405 |
2019-10-28 | $59.69 | $59.78 | $59.52 | $59.57 | $54.88 | 4,070 |
2019-10-25 | $59.10 | $59.31 | $59.10 | $59.21 | $54.55 | 244,239 |
2019-10-24 | $58.94 | $59.08 | $58.94 | $59.07 | $54.42 | 5,374 |
2019-10-23 | $58.78 | $59.00 | $58.67 | $58.91 | $54.28 | 5,585 |
2019-10-22 | $58.99 | $59.21 | $58.77 | $58.92 | $54.29 | 3,920 |
2019-10-21 | $58.68 | $58.85 | $58.48 | $58.85 | $54.22 | 4,468 |
2019-10-18 | $58.59 | $58.60 | $58.34 | $58.38 | $53.79 | 3,689 |
2019-10-17 | $58.79 | $58.80 | $58.56 | $58.63 | $54.02 | 10,258 |
2019-10-16 | $58.31 | $58.59 | $58.24 | $58.45 | $53.85 | 27,924 |
2019-10-15 | $58.19 | $58.45 | $58.13 | $58.27 | $53.69 | 4,083 |
2019-10-14 | $58.19 | $58.19 | $57.87 | $57.87 | $53.32 | 8,908 |
2019-10-11 | $58.14 | $58.25 | $58.12 | $58.12 | $53.55 | 2,269 |
2019-10-10 | $57.17 | $57.59 | $57.17 | $57.31 | $52.80 | 64,484 |
2019-10-09 | $57.00 | $57.09 | $56.73 | $57.04 | $52.55 | 7,231 |
2019-10-08 | $56.83 | $56.83 | $56.63 | $56.69 | $52.23 | 56,170 |
2019-10-07 | $56.97 | $56.97 | $56.78 | $56.93 | $52.45 | 1,008 |
2019-10-04 | $57.17 | $57.32 | $56.88 | $57.17 | $52.67 | 11,265 |
2019-10-03 | $56.81 | $56.91 | $56.81 | $56.89 | $52.42 | 979 |
2019-10-02 | $56.41 | $56.43 | $56.27 | $56.43 | $51.99 | 6,520 |
2019-10-01 | $57.15 | $57.15 | $56.71 | $56.90 | $52.42 | 6,893 |
2019-09-30 | $57.63 | $57.63 | $57.29 | $57.36 | $52.85 | 4,213 |
2019-09-27 | $57.25 | $57.38 | $56.84 | $56.88 | $52.41 | 1,681 |
2019-09-26 | $57.48 | $57.58 | $57.26 | $57.48 | $52.96 | 8,711 |
2019-09-25 | $57.01 | $57.47 | $57.01 | $57.38 | $52.87 | 3,162 |
2019-09-24 | $57.69 | $57.70 | $57.30 | $57.44 | $52.92 | 5,724 |
2019-09-23 | $57.65 | $57.93 | $57.65 | $57.86 | $53.31 | 2,591 |
2019-09-20 | $58.05 | $58.07 | $57.76 | $57.76 | $53.22 | 7,979 |
2019-09-19 | $57.98 | $58.03 | $57.76 | $57.76 | $53.22 | 8,516 |
2019-09-18 | $58.03 | $58.03 | $57.54 | $57.78 | $53.24 | 8,305 |
2019-09-17 | $57.73 | $58.08 | $57.73 | $57.96 | $53.40 | 16,390 |
2019-09-16 | $58.10 | $58.34 | $57.96 | $58.15 | $53.58 | 4,318 |
2019-09-13 | $58.57 | $58.69 | $58.37 | $58.50 | $53.90 | 5,565 |
2019-09-12 | $58.16 | $58.48 | $58.04 | $58.44 | $53.84 | 24,693 |
2019-09-11 | $57.64 | $57.97 | $57.62 | $57.65 | $53.12 | 7,000 |
2019-09-10 | $57.50 | $57.61 | $57.50 | $57.56 | $53.03 | 20,900 |
2019-09-09 | $57.53 | $57.63 | $57.42 | $57.55 | $53.02 | 10,335 |
2019-09-06 | $57.35 | $57.46 | $57.35 | $57.35 | $52.84 | 9,940 |
2019-09-05 | $57.04 | $57.36 | $57.04 | $57.21 | $52.71 | 7,993 |
2019-09-04 | $56.22 | $56.48 | $56.15 | $56.44 | $52.00 | 11,751 |
2019-09-03 | $55.54 | $55.72 | $55.54 | $55.67 | $51.29 | 7,821 |
2019-08-30 | $55.93 | $56.20 | $55.88 | $56.08 | $51.67 | 9,108 |
2019-08-29 | $55.35 | $55.76 | $55.31 | $55.65 | $51.27 | 12,885 |
2019-08-28 | $55.00 | $55.27 | $54.95 | $55.15 | $50.81 | 25,907 |
2019-08-27 | $55.46 | $55.46 | $54.94 | $55.05 | $50.72 | 15,199 |
2019-08-26 | $55.19 | $55.19 | $54.90 | $55.05 | $50.72 | 13,719 |
2019-08-23 | $55.41 | $55.52 | $54.71 | $54.79 | $50.48 | 6,638 |
2019-08-22 | $55.45 | $55.45 | $55.24 | $55.37 | $51.02 | 9,796 |
2019-08-21 | $56.03 | $56.03 | $55.79 | $55.80 | $51.41 | 3,138 |
2019-08-20 | $55.65 | $55.73 | $55.46 | $55.57 | $51.20 | 5,603 |
2019-08-19 | $55.51 | $55.69 | $55.30 | $55.41 | $51.05 | 4,310 |
2019-08-16 | $54.99 | $55.28 | $54.86 | $55.24 | $50.90 | 7,525 |
2019-08-15 | $54.69 | $54.74 | $54.30 | $54.57 | $50.28 | 17,522 |
2019-08-14 | $54.85 | $54.89 | $54.43 | $54.44 | $50.16 | 4,942 |
2019-08-13 | $54.81 | $55.72 | $54.62 | $55.66 | $51.28 | 7,049 |
2019-08-12 | $55.20 | $55.30 | $55.07 | $55.20 | $50.86 | 3,700 |
2019-08-09 | $55.77 | $55.93 | $55.69 | $55.76 | $51.37 | 5,270 |
2019-08-08 | $55.84 | $56.32 | $55.81 | $56.25 | $51.83 | 7,328 |
2019-08-07 | $54.95 | $55.67 | $54.88 | $55.40 | $51.04 | 12,688 |
2019-08-06 | $55.58 | $55.70 | $55.04 | $55.31 | $50.96 | 2,783 |
2019-08-05 | $55.36 | $55.36 | $54.39 | $54.65 | $50.35 | 4,462 |
2019-08-02 | $56.89 | $56.89 | $56.35 | $56.51 | $52.07 | 4,895 |
2019-08-01 | $57.76 | $58.15 | $56.45 | $56.72 | $52.26 | 8,686 |
2019-07-31 | $58.41 | $58.62 | $57.81 | $57.92 | $53.36 | 7,329 |
2019-07-30 | $58.48 | $58.57 | $58.18 | $58.42 | $53.83 | 99,604 |
2019-07-29 | $58.98 | $59.16 | $58.34 | $58.63 | $54.02 | 289,857 |
2019-07-26 | $59.09 | $59.35 | $59.06 | $59.21 | $54.55 | 6,748 |
2019-07-25 | $59.44 | $59.54 | $59.20 | $59.21 | $54.55 | 5,193 |
2019-07-24 | $59.53 | $59.57 | $59.31 | $59.54 | $54.86 | 7,445 |
2019-07-23 | $59.49 | $59.67 | $59.38 | $59.51 | $54.83 | 2,530 |
2019-07-22 | $59.47 | $59.65 | $59.38 | $59.47 | $54.79 | 1,320 |
2019-07-19 | $59.78 | $59.78 | $59.39 | $59.61 | $54.92 | 3,275 |
2019-07-18 | $59.31 | $59.74 | $59.31 | $59.73 | $55.03 | 2,668 |
2019-07-17 | $59.39 | $59.57 | $59.35 | $59.41 | $54.74 | 4,342 |
2019-07-16 | $59.42 | $59.66 | $59.27 | $59.39 | $54.72 | 4,206 |
2019-07-15 | $59.34 | $59.65 | $59.34 | $59.45 | $54.77 | 15,265 |
2019-07-12 | $59.35 | $59.35 | $59.09 | $59.20 | $54.54 | 2,957 |
2019-07-11 | $59.33 | $59.46 | $59.11 | $59.20 | $54.54 | 6,477 |
2019-07-10 | $59.24 | $59.55 | $59.18 | $59.53 | $54.85 | 8,194 |
2019-07-09 | $58.66 | $58.95 | $58.48 | $58.75 | $54.13 | 6,497 |
2019-07-08 | $59.02 | $59.06 | $58.36 | $58.93 | $54.30 | 2,590 |
2019-07-05 | $59.20 | $59.35 | $59.04 | $59.21 | $54.55 | 2,019 |
2019-07-03 | $59.54 | $59.71 | $59.48 | $59.54 | $54.86 | 4,349 |
2019-07-02 | $59.68 | $60.04 | $59.68 | $59.88 | $55.17 | 6,166 |
2019-07-01 | $60.03 | $60.03 | $59.53 | $59.73 | $55.03 | 5,849 |
2019-06-28 | $59.56 | $59.57 | $59.19 | $59.36 | $54.69 | 6,927 |
2019-06-27 | $59.23 | $59.55 | $59.23 | $59.47 | $54.79 | 7,140 |
2019-06-26 | $58.97 | $59.29 | $58.78 | $59.12 | $54.47 | 4,901 |
2019-06-25 | $58.91 | $58.96 | $58.75 | $58.75 | $54.13 | 2,214 |
2019-06-24 | $58.99 | $59.26 | $58.88 | $59.16 | $54.51 | 5,020 |
2019-06-21 | $58.98 | $59.33 | $58.98 | $59.18 | $54.53 | 12,105 |
2019-06-20 | $59.49 | $59.72 | $59.27 | $59.46 | $54.78 | 1,940 |
2019-06-19 | $58.33 | $59.17 | $58.11 | $58.98 | $54.34 | 8,749 |
2019-06-18 | $57.60 | $58.45 | $57.60 | $58.38 | $53.79 | 4,757 |
2019-06-17 | $57.04 | $57.23 | $57.01 | $57.09 | $52.60 | 3,053 |
2019-06-14 | $57.37 | $57.49 | $56.95 | $57.06 | $52.57 | 3,292 |
2019-06-13 | $57.56 | $57.82 | $57.30 | $57.82 | $53.27 | 12,470 |
2019-06-12 | $57.69 | $57.82 | $57.52 | $57.52 | $53.00 | 7,191 |
2019-06-11 | $58.08 | $58.18 | $57.94 | $57.95 | $53.39 | 9,304 |
2019-06-10 | $57.58 | $57.85 | $57.52 | $57.71 | $53.17 | 17,479 |
2019-06-07 | $57.18 | $57.32 | $57.13 | $57.15 | $52.65 | 8,824 |
2019-06-06 | $56.67 | $56.96 | $56.33 | $56.65 | $52.19 | 31,421 |
2019-06-05 | $57.03 | $57.03 | $56.60 | $56.69 | $52.23 | 5,206 |
2019-06-04 | $56.78 | $57.08 | $56.68 | $57.05 | $52.56 | 4,545 |
2019-06-03 | $56.36 | $57.08 | $55.62 | $57.00 | $52.52 | 2,275 |
2019-05-31 | $56.81 | $57.07 | $56.71 | $57.04 | $52.08 | 2,981 |
2019-05-30 | $56.90 | $56.90 | $56.65 | $56.74 | $51.80 | 2,370 |
2019-05-29 | $56.10 | $56.36 | $55.72 | $56.36 | $51.46 | 4,689 |
2019-05-28 | $56.31 | $56.31 | $55.92 | $55.92 | $51.05 | 1,792 |
2019-05-24 | $56.16 | $56.17 | $55.91 | $55.91 | $51.05 | 3,384 |
2019-05-23 | $55.91 | $55.98 | $55.83 | $55.94 | $51.07 | 22,980 |
2019-05-22 | $56.52 | $56.66 | $56.28 | $56.47 | $51.56 | 42,315 |
2019-05-21 | $56.40 | $56.65 | $56.40 | $56.60 | $51.68 | 3,112 |
2019-05-20 | $56.13 | $56.48 | $56.13 | $56.25 | $51.36 | 6,027 |
2019-05-17 | $56.58 | $56.58 | $56.25 | $56.35 | $51.45 | 2,078 |
2019-05-16 | $57.12 | $57.34 | $57.06 | $57.14 | $52.17 | 3,665 |
2019-05-15 | $56.76 | $57.24 | $56.76 | $57.17 | $52.20 | 3,066 |
2019-05-14 | $56.99 | $57.36 | $56.99 | $57.28 | $52.30 | 11,660 |
2019-05-13 | $56.70 | $56.93 | $56.36 | $56.50 | $51.58 | 7,261 |
2019-05-10 | $57.99 | $58.37 | $57.63 | $58.15 | $53.09 | 10,209 |
2019-05-09 | $57.61 | $58.28 | $57.30 | $58.13 | $53.07 | 43,793 |
2019-05-08 | $58.74 | $58.94 | $58.72 | $58.72 | $53.61 | 3,009 |
2019-05-07 | $59.19 | $59.19 | $58.58 | $58.77 | $53.66 | 8,338 |
2019-05-06 | $59.20 | $59.82 | $58.52 | $59.82 | $54.61 | 20,444 |
2019-05-03 | $60.57 | $60.73 | $60.48 | $60.52 | $55.25 | 5,237 |
2019-05-02 | $60.14 | $60.26 | $59.98 | $60.09 | $54.86 | 6,527 |
2019-05-01 | $60.50 | $61.17 | $60.03 | $60.03 | $54.81 | 11,577 |
2019-04-30 | $60.32 | $60.59 | $60.22 | $60.59 | $55.32 | 3,603 |
2019-04-29 | $60.49 | $60.68 | $60.36 | $60.53 | $55.26 | 8,409 |
2019-04-26 | $60.15 | $60.31 | $59.96 | $60.20 | $54.96 | 7,545 |
2019-04-25 | $59.80 | $60.31 | $59.60 | $60.13 | $54.90 | 26,743 |
2019-04-24 | $60.41 | $60.41 | $59.97 | $60.17 | $54.93 | 19,175 |
2019-04-23 | $60.50 | $60.78 | $60.50 | $60.71 | $55.43 | 5,758 |
2019-04-22 | $60.46 | $60.60 | $60.31 | $60.52 | $55.25 | 2,324 |
2019-04-18 | $60.69 | $60.92 | $60.64 | $60.91 | $55.61 | 3,045 |
2019-04-17 | $61.13 | $61.18 | $60.86 | $60.98 | $55.67 | 3,834 |
2019-04-16 | $60.64 | $60.89 | $60.58 | $60.67 | $55.39 | 3,770 |
2019-04-15 | $60.69 | $60.69 | $60.19 | $60.44 | $55.18 | 1,821 |
2019-04-12 | $60.63 | $60.72 | $60.48 | $60.48 | $55.22 | 2,818 |
2019-04-11 | $60.47 | $60.47 | $60.01 | $60.11 | $54.88 | 3,042 |
2019-04-10 | $60.82 | $60.87 | $60.65 | $60.82 | $55.53 | 5,765 |
2019-04-09 | $60.54 | $60.63 | $60.45 | $60.53 | $55.26 | 2,807 |
2019-04-08 | $60.39 | $60.42 | $60.24 | $60.42 | $55.16 | 2,536 |
2019-04-05 | $60.47 | $60.67 | $60.34 | $60.61 | $55.34 | 3,081 |
2019-04-04 | $60.10 | $60.36 | $60.10 | $60.36 | $55.11 | 7,647 |
2019-04-03 | $60.27 | $60.41 | $60.02 | $60.02 | $54.80 | 12,949 |
2019-04-02 | $59.95 | $59.96 | $59.69 | $59.81 | $54.61 | 11,912 |
2019-04-01 | $59.63 | $59.99 | $59.61 | $59.92 | $54.71 | 3,508 |
2019-03-29 | $59.10 | $59.42 | $58.98 | $59.14 | $53.99 | 4,875 |
2019-03-28 | $58.64 | $58.64 | $58.38 | $58.62 | $53.52 | 1,272 |
2019-03-27 | $58.33 | $58.43 | $58.15 | $58.43 | $53.35 | 16,161 |
2019-03-26 | $58.90 | $58.92 | $58.75 | $58.78 | $53.67 | 2,593 |
2019-03-25 | $58.66 | $58.93 | $58.56 | $58.74 | $53.63 | 6,515 |
2019-03-22 | $59.30 | $59.30 | $58.50 | $58.59 | $53.49 | 11,775 |
2019-03-21 | $59.86 | $59.99 | $59.69 | $59.87 | $54.66 | 3,492 |
2019-03-20 | $59.43 | $60.05 | $59.34 | $59.91 | $54.70 | 5,360 |
2019-03-19 | $59.81 | $59.81 | $59.49 | $59.59 | $54.40 | 3,509 |
2019-03-18 | $59.91 | $59.91 | $59.69 | $59.69 | $54.50 | 1,353 |
2019-03-15 | $59.12 | $59.22 | $59.02 | $59.12 | $53.98 | 2,105 |
2019-03-14 | $58.50 | $58.50 | $58.34 | $58.34 | $53.26 | 3,337 |
2019-03-13 | $58.60 | $58.71 | $58.49 | $58.61 | $53.51 | 3,508 |
2019-03-12 | $58.61 | $58.66 | $58.51 | $58.66 | $53.56 | 2,908 |
2019-03-11 | $58.14 | $58.48 | $58.14 | $58.38 | $53.30 | 2,732 |
2019-03-08 | $57.65 | $57.67 | $57.43 | $57.60 | $52.59 | 4,429 |
2019-03-07 | $58.70 | $58.70 | $57.87 | $57.96 | $52.92 | 3,782 |
2019-03-06 | $58.93 | $59.22 | $58.70 | $58.70 | $53.59 | 6,388 |
2019-03-05 | $59.17 | $59.19 | $58.99 | $59.03 | $53.89 | 2,711 |
2019-03-04 | $59.09 | $59.17 | $58.31 | $58.75 | $53.64 | 6,091 |
2019-03-01 | $58.94 | $59.21 | $58.72 | $58.85 | $53.73 | 13,673 |
2019-02-28 | $59.03 | $59.03 | $58.59 | $58.71 | $53.60 | 3,517 |
2019-02-27 | $59.41 | $59.46 | $59.21 | $59.44 | $54.27 | 3,631 |
2019-02-26 | $59.49 | $60.04 | $59.42 | $60.03 | $54.81 | 13,280 |
2019-02-25 | $59.98 | $60.21 | $59.87 | $60.00 | $54.78 | 13,335 |
2019-02-22 | $59.22 | $59.51 | $59.20 | $59.35 | $54.19 | 8,463 |
2019-02-21 | $58.73 | $58.97 | $58.67 | $58.74 | $53.62 | 14,227 |
2019-02-20 | $58.72 | $59.24 | $58.72 | $58.83 | $53.71 | 7,165 |
2019-02-19 | $58.08 | $58.85 | $58.08 | $58.58 | $53.48 | 41,351 |
2019-02-15 | $58.52 | $58.66 | $58.31 | $58.37 | $53.29 | 26,948 |
2019-02-14 | $58.52 | $58.72 | $58.36 | $58.72 | $53.61 | 6,479 |
2019-02-13 | $58.77 | $59.53 | $58.53 | $58.60 | $53.50 | 14,387 |
2019-02-12 | $59.04 | $59.20 | $58.80 | $59.07 | $53.93 | 5,891 |
2019-02-11 | $58.90 | $58.90 | $58.46 | $58.63 | $53.53 | 37,697 |
2019-02-08 | $58.67 | $59.07 | $58.17 | $58.72 | $53.61 | 96,197 |
2019-02-07 | $59.35 | $59.35 | $58.46 | $58.82 | $53.70 | 5,722 |
2019-02-06 | $59.88 | $59.88 | $59.27 | $59.32 | $54.16 | 4,871 |
2019-02-05 | $59.56 | $59.93 | $59.26 | $59.81 | $54.61 | 14,104 |
2019-02-04 | $59.13 | $59.49 | $58.74 | $59.45 | $54.28 | 9,880 |
2019-02-01 | $59.42 | $59.44 | $59.14 | $59.22 | $54.07 | 7,320 |
2019-01-31 | $59.23 | $59.51 | $58.91 | $59.35 | $54.19 | 5,514 |
2019-01-30 | $58.45 | $59.08 | $58.13 | $58.70 | $53.59 | 22,669 |
2019-01-29 | $58.35 | $58.40 | $58.02 | $58.16 | $53.10 | 17,587 |
2019-01-28 | $57.62 | $58.11 | $57.62 | $58.00 | $52.95 | 15,169 |
2019-01-25 | $58.67 | $58.84 | $58.32 | $58.32 | $53.25 | 17,646 |
2019-01-24 | $57.64 | $57.76 | $57.35 | $57.73 | $52.71 | 20,490 |
2019-01-23 | $57.24 | $57.37 | $57.05 | $57.21 | $52.23 | 3,357 |
2019-01-22 | $57.05 | $57.20 | $56.39 | $56.86 | $51.92 | 16,172 |
2019-01-18 | $57.10 | $57.63 | $57.09 | $57.54 | $52.53 | 19,374 |
2019-01-17 | $56.56 | $57.18 | $56.56 | $57.18 | $52.20 | 35,580 |
2019-01-16 | $56.65 | $57.01 | $56.58 | $56.90 | $51.95 | 6,628 |
2019-01-15 | $56.35 | $56.54 | $56.21 | $56.36 | $51.46 | 2,042 |
2019-01-14 | $55.80 | $56.21 | $55.80 | $56.10 | $51.22 | 3,634 |
2019-01-11 | $56.00 | $56.32 | $56.00 | $56.18 | $51.29 | 6,376 |
2019-01-10 | $55.95 | $56.44 | $55.95 | $56.41 | $51.50 | 7,805 |
2019-01-09 | $55.93 | $56.33 | $55.73 | $56.21 | $51.32 | 24,933 |
2019-01-08 | $55.28 | $55.68 | $55.08 | $55.34 | $50.52 | 15,174 |
2019-01-07 | $55.11 | $55.38 | $54.93 | $55.34 | $50.52 | 31,317 |
2019-01-04 | $54.16 | $55.34 | $54.16 | $55.32 | $50.51 | 19,386 |
2019-01-03 | $53.90 | $53.91 | $53.65 | $53.65 | $48.98 | 4,362 |
2019-01-02 | $53.62 | $54.68 | $53.62 | $54.68 | $49.92 | 11,294 |
2018-12-31 | $54.94 | $54.97 | $54.20 | $54.37 | $49.64 | 65,621 |
2018-12-28 | $54.43 | $54.70 | $54.43 | $54.49 | $49.75 | 41,755 |
2018-12-27 | $53.89 | $54.33 | $53.63 | $54.33 | $49.60 | 14,430 |
2018-12-26 | $53.55 | $54.41 | $53.23 | $54.39 | $49.66 | 22,931 |
2018-12-24 | $53.82 | $53.90 | $53.42 | $53.42 | $48.77 | 4,947 |
2018-12-21 | $54.30 | $54.37 | $53.71 | $53.85 | $49.16 | 17,158 |
2018-12-20 | $55.76 | $55.76 | $55.08 | $55.24 | $49.35 | 32,559 |
2018-12-19 | $56.39 | $56.46 | $54.99 | $55.13 | $49.24 | 10,483 |
2018-12-18 | $56.05 | $56.05 | $55.80 | $55.95 | $49.98 | 12,388 |
2018-12-17 | $55.64 | $56.16 | $55.25 | $55.41 | $49.50 | 13,095 |
2018-12-14 | $55.83 | $56.21 | $55.58 | $55.99 | $50.02 | 32,849 |
2018-12-13 | $56.88 | $57.13 | $56.63 | $56.80 | $50.74 | 5,371 |
2018-12-12 | $56.50 | $56.85 | $56.41 | $56.56 | $50.52 | 29,276 |
2018-12-11 | $55.80 | $55.95 | $55.76 | $55.77 | $49.82 | 21,483 |
2018-12-10 | $55.25 | $55.47 | $54.81 | $55.38 | $49.47 | 9,807 |
2018-12-07 | $56.69 | $56.82 | $55.85 | $55.85 | $49.89 | 3,589 |
2018-12-06 | $56.14 | $56.86 | $55.96 | $56.85 | $50.78 | 10,728 |
2018-12-04 | $57.97 | $58.24 | $57.09 | $57.29 | $51.18 | 4,123 |
2018-12-03 | $58.07 | $58.64 | $57.78 | $57.90 | $51.72 | 4,902 |
2018-11-30 | $57.00 | $57.21 | $56.95 | $57.21 | $51.11 | 7,192 |
2018-11-29 | $57.50 | $57.68 | $57.24 | $57.67 | $51.52 | 6,234 |
2018-11-28 | $56.92 | $57.89 | $56.45 | $57.84 | $51.67 | 11,642 |
2018-11-27 | $56.36 | $56.69 | $56.29 | $56.42 | $50.40 | 4,689 |
2018-11-26 | $56.61 | $56.61 | $55.94 | $56.50 | $50.47 | 4,270 |
2018-11-23 | $55.75 | $55.76 | $55.60 | $55.75 | $49.80 | 1,299 |
2018-11-21 | $56.44 | $56.44 | $56.09 | $56.12 | $50.13 | 10,262 |
2018-11-20 | $55.62 | $55.66 | $55.36 | $55.44 | $49.52 | 20,992 |
2018-11-19 | $56.66 | $56.71 | $56.23 | $56.32 | $50.31 | 7,742 |
2018-11-16 | $56.44 | $57.08 | $56.44 | $57.08 | $50.99 | 3,065 |
2018-11-15 | $55.88 | $56.57 | $55.88 | $56.50 | $50.47 | 1,840 |
2018-11-14 | $56.06 | $56.06 | $55.48 | $56.02 | $50.04 | 8,695 |
2018-11-13 | $55.49 | $55.96 | $55.42 | $55.57 | $49.64 | 5,931 |
2018-11-12 | $55.22 | $55.30 | $54.95 | $54.95 | $49.09 | 8,088 |
2018-11-09 | $55.91 | $56.45 | $55.49 | $55.88 | $49.92 | 7,332 |
2018-11-08 | $57.04 | $57.04 | $56.59 | $56.59 | $50.55 | 2,247 |
2018-11-07 | $57.33 | $57.80 | $57.31 | $57.37 | $51.25 | 9,224 |
2018-11-06 | $56.77 | $56.82 | $56.57 | $56.82 | $50.76 | 8,746 |
2018-11-05 | $57.02 | $57.02 | $56.49 | $56.78 | $50.72 | 39,026 |
2018-11-02 | $56.86 | $57.39 | $56.40 | $56.60 | $50.56 | 5,117 |
2018-11-01 | $55.33 | $56.18 | $55.33 | $56.18 | $50.19 | 2,716 |
2018-10-31 | $55.08 | $55.12 | $54.91 | $54.91 | $49.05 | 14,284 |
2018-10-30 | $53.70 | $54.32 | $53.70 | $53.98 | $48.22 | 33,785 |
2018-10-29 | $54.31 | $54.31 | $52.75 | $52.90 | $47.26 | 13,887 |
2018-10-26 | $53.72 | $54.24 | $53.40 | $53.90 | $48.15 | 9,700 |
2018-10-25 | $54.58 | $54.99 | $54.58 | $54.76 | $48.92 | 4,273 |
2018-10-24 | $54.85 | $54.85 | $53.95 | $53.95 | $48.19 | 7,870 |
2018-10-23 | $55.02 | $55.44 | $54.54 | $55.41 | $49.50 | 7,657 |
2018-10-22 | $55.69 | $55.69 | $55.57 | $55.67 | $49.73 | 4,455 |
2018-10-19 | $55.72 | $55.72 | $55.21 | $55.36 | $49.45 | 5,987 |
2018-10-18 | $55.59 | $55.59 | $54.87 | $54.92 | $49.06 | 5,846 |
2018-10-17 | $56.33 | $56.33 | $55.93 | $56.02 | $50.04 | 4,771 |
2018-10-16 | $57.20 | $57.20 | $56.20 | $56.57 | $50.53 | 5,823 |
2018-10-15 | $55.31 | $55.77 | $55.31 | $55.66 | $49.72 | 6,662 |
2018-10-12 | $55.97 | $56.02 | $55.19 | $55.45 | $49.53 | 10,880 |
2018-10-11 | $55.46 | $55.82 | $54.61 | $55.02 | $49.15 | 33,610 |
2018-10-10 | $55.97 | $56.03 | $55.17 | $55.17 | $49.28 | 20,007 |
2018-10-09 | $56.49 | $56.69 | $56.49 | $56.56 | $50.52 | 1,859 |
2018-10-08 | $56.41 | $56.69 | $56.30 | $56.69 | $50.64 | 3,359 |
2018-10-05 | $56.63 | $56.63 | $56.37 | $56.60 | $50.56 | 6,588 |
2018-10-04 | $57.50 | $57.50 | $56.70 | $57.00 | $50.92 | 6,982 |
2018-10-03 | $58.94 | $58.94 | $57.90 | $58.04 | $51.85 | 7,807 |
2018-10-02 | $58.61 | $58.88 | $58.59 | $58.67 | $52.41 | 4,872 |
2018-10-01 | $59.77 | $59.77 | $59.43 | $59.43 | $53.09 | 1,734 |
2018-09-28 | $59.53 | $59.60 | $59.32 | $59.32 | $52.99 | 1,750 |
2018-09-27 | $59.50 | $59.75 | $59.26 | $59.62 | $53.26 | 5,053 |
2018-09-26 | $59.22 | $59.59 | $59.22 | $59.59 | $53.23 | 2,448 |
2018-09-25 | $59.32 | $59.32 | $59.03 | $59.21 | $52.89 | 12,466 |
2018-09-24 | $59.05 | $59.09 | $58.84 | $59.08 | $52.78 | 7,357 |
2018-09-21 | $59.36 | $59.56 | $59.34 | $59.36 | $53.03 | 10,221 |
2018-09-20 | $59.20 | $59.34 | $59.20 | $59.25 | $52.93 | 2,017 |
2018-09-19 | $58.97 | $59.00 | $58.72 | $58.72 | $52.45 | 39,764 |
2018-09-18 | $57.96 | $58.49 | $57.96 | $58.30 | $52.08 | 11,084 |
2018-09-17 | $57.82 | $58.37 | $57.82 | $57.94 | $51.76 | 7,324 |
2018-09-14 | $58.58 | $58.84 | $58.36 | $58.36 | $52.13 | 15,694 |
2018-09-13 | $58.54 | $58.60 | $58.47 | $58.48 | $52.24 | 10,474 |
2018-09-12 | $57.74 | $58.13 | $57.59 | $57.86 | $51.69 | 118,392 |
2018-09-11 | $57.20 | $57.60 | $57.20 | $57.60 | $51.45 | 5,516 |
2018-09-10 | $58.06 | $58.24 | $57.73 | $57.80 | $51.63 | 9,858 |
2018-09-07 | $58.52 | $58.72 | $58.09 | $58.57 | $52.32 | 9,416 |
2018-09-06 | $58.79 | $58.79 | $58.26 | $58.52 | $52.28 | 4,598 |
2018-09-05 | $58.50 | $58.50 | $58.50 | $58.50 | $52.26 | 896 |
2018-09-04 | $59.38 | $59.38 | $58.88 | $58.94 | $52.65 | 5,251 |
2018-08-31 | $59.97 | $60.13 | $59.75 | $60.13 | $53.71 | 1,496 |
2018-08-30 | $60.11 | $60.14 | $59.71 | $59.82 | $53.44 | 4,038 |
2018-08-29 | $60.58 | $60.88 | $60.58 | $60.88 | $54.38 | 3,165 |
2018-08-28 | $60.86 | $60.86 | $60.39 | $60.67 | $54.20 | 2,508 |
2018-08-27 | $60.60 | $60.76 | $60.60 | $60.66 | $54.19 | 2,906 |
2018-08-24 | $60.02 | $60.02 | $59.76 | $59.97 | $53.57 | 2,015 |
2018-08-23 | $59.46 | $59.89 | $59.07 | $59.20 | $52.88 | 5,516 |
2018-08-22 | $59.46 | $59.75 | $59.46 | $59.74 | $53.37 | 3,801 |
2018-08-21 | $59.44 | $59.51 | $59.44 | $59.51 | $53.16 | 2,147 |
2018-08-20 | $58.43 | $58.69 | $58.43 | $58.69 | $52.43 | 3,551 |
2018-08-17 | $58.32 | $58.65 | $58.03 | $58.65 | $52.39 | 3,415 |
2018-08-16 | $58.30 | $58.79 | $58.24 | $58.54 | $52.29 | 390,267 |
2018-08-15 | $57.62 | $57.72 | $57.46 | $57.54 | $51.40 | 5,776 |
2018-08-14 | $58.86 | $58.86 | $58.64 | $58.82 | $52.54 | 2,718 |
2018-08-13 | $59.05 | $59.06 | $58.28 | $58.49 | $52.25 | 13,905 |
2018-08-10 | $61.07 | $61.07 | $59.10 | $59.29 | $52.96 | 10,357 |
2018-08-09 | $60.09 | $60.95 | $60.09 | $60.51 | $54.05 | 5,478 |
2018-08-08 | $60.09 | $60.74 | $59.40 | $60.67 | $54.20 | 1,367 |
2018-08-07 | $61.21 | $61.33 | $60.61 | $60.61 | $54.14 | 2,470 |
2018-08-06 | $59.95 | $60.44 | $59.95 | $60.09 | $53.68 | 4,774 |
2018-08-03 | $60.41 | $60.80 | $60.23 | $60.62 | $54.15 | 7,297 |
2018-08-02 | $60.09 | $60.21 | $60.09 | $60.20 | $53.78 | 3,147 |
2018-08-01 | $61.15 | $61.15 | $60.80 | $61.01 | $54.50 | 4,118 |
2018-07-31 | $61.35 | $61.42 | $60.71 | $61.15 | $54.63 | 3,784 |
2018-07-30 | $61.08 | $61.34 | $60.88 | $60.88 | $54.38 | 239,561 |
2018-07-27 | $61.39 | $61.39 | $60.72 | $61.04 | $54.53 | 4,641 |
2018-07-26 | $61.36 | $61.36 | $60.96 | $60.96 | $54.46 | 3,228 |
2018-07-25 | $61.12 | $61.20 | $60.74 | $61.20 | $54.67 | 6,427 |
2018-07-24 | $60.97 | $60.97 | $60.45 | $60.56 | $54.10 | 2,940 |
2018-07-23 | $60.18 | $60.34 | $59.69 | $60.02 | $53.62 | 9,459 |
2018-07-20 | $60.03 | $60.70 | $60.03 | $60.44 | $53.99 | 4,054 |
2018-07-19 | $59.75 | $59.80 | $59.20 | $59.50 | $53.15 | 10,987 |
2018-07-18 | $59.86 | $60.55 | $59.86 | $60.24 | $53.81 | 1,725 |
2018-07-17 | $60.22 | $60.44 | $60.04 | $60.44 | $53.99 | 3,925 |
2018-07-16 | $60.21 | $60.21 | $59.80 | $59.82 | $53.44 | 9,115 |
2018-07-13 | $60.01 | $60.17 | $59.98 | $60.11 | $53.70 | 21,660 |
2018-07-12 | $60.15 | $60.39 | $59.73 | $60.26 | $53.83 | 4,035 |
2018-07-11 | $59.95 | $60.09 | $59.43 | $59.48 | $53.13 | 21,323 |
2018-07-10 | $60.08 | $60.39 | $60.05 | $60.39 | $53.95 | 1,611 |
2018-07-09 | $59.87 | $60.39 | $59.87 | $60.15 | $53.73 | 7,559 |
2018-07-06 | $59.16 | $59.69 | $59.14 | $59.51 | $53.16 | 23,512 |
2018-07-05 | $59.30 | $59.30 | $58.91 | $59.02 | $52.72 | 4,439 |
2018-07-03 | $59.11 | $59.18 | $59.00 | $59.00 | $52.70 | 1,453 |
2018-07-02 | $58.42 | $58.91 | $58.06 | $58.78 | $52.51 | 12,573 |
2018-06-29 | $59.11 | $59.49 | $59.00 | $59.33 | $53.00 | 52,213 |
2018-06-28 | $58.43 | $58.53 | $57.91 | $58.53 | $52.28 | 426,444 |
2018-06-27 | $59.41 | $59.41 | $58.36 | $58.36 | $52.13 | 5,278 |
2018-06-26 | $59.62 | $59.65 | $59.15 | $59.55 | $53.20 | 11,820 |
2018-06-25 | $59.62 | $59.87 | $59.38 | $59.53 | $53.18 | 6,674 |
2018-06-22 | $60.28 | $60.65 | $60.17 | $60.38 | $53.94 | 4,720 |
2018-06-21 | $59.99 | $59.99 | $59.52 | $59.62 | $53.26 | 39,464 |
2018-06-20 | $60.57 | $61.24 | $60.57 | $60.59 | $54.12 | 7,903 |
2018-06-19 | $62.65 | $62.65 | $60.04 | $60.59 | $54.12 | 3,670 |
2018-06-18 | $61.00 | $61.00 | $60.24 | $60.97 | $54.46 | 8,900 |
2018-06-15 | $61.70 | $61.82 | $61.26 | $61.60 | $55.03 | 4,865 |
2018-06-14 | $62.86 | $62.86 | $61.91 | $62.33 | $55.68 | 4,869 |
2018-06-13 | $62.73 | $62.99 | $61.82 | $62.47 | $55.80 | 22,360 |
2018-06-12 | $62.97 | $63.36 | $62.54 | $62.91 | $56.20 | 17,398 |
2018-06-11 | $62.82 | $63.37 | $62.82 | $63.16 | $56.42 | 5,484 |
2018-06-08 | $63.02 | $63.26 | $62.83 | $63.13 | $56.39 | 22,425 |
2018-06-07 | $63.32 | $63.64 | $62.69 | $63.00 | $56.28 | 10,090 |
2018-06-06 | $63.34 | $63.87 | $63.19 | $63.85 | $57.04 | 7,993 |
2018-06-05 | $63.32 | $63.45 | $62.51 | $63.39 | $56.63 | 5,361 |
2018-06-04 | $62.83 | $63.76 | $62.83 | $63.75 | $56.95 | 4,306 |
2018-06-01 | $63.07 | $63.17 | $62.66 | $63.00 | $56.28 | 4,861 |
2018-05-31 | $63.88 | $63.88 | $62.11 | $62.75 | $55.73 | 1,923 |
2018-05-30 | $62.41 | $63.11 | $62.09 | $63.11 | $56.05 | 6,905 |
2018-05-29 | $63.04 | $63.04 | $62.23 | $62.49 | $55.50 | 4,110 |
2018-05-25 | $63.35 | $63.75 | $63.13 | $63.20 | $56.13 | 14,893 |
2018-05-24 | $63.09 | $63.35 | $63.01 | $63.35 | $56.27 | 2,437 |
2018-05-23 | $62.97 | $63.11 | $62.83 | $63.11 | $56.05 | 6,075 |
2018-05-22 | $63.29 | $63.94 | $63.29 | $63.58 | $56.47 | 3,869 |
2018-05-21 | $63.44 | $63.44 | $63.01 | $63.09 | $56.03 | 11,528 |
2018-05-18 | $62.98 | $62.98 | $62.56 | $62.56 | $55.56 | 3,521 |
2018-05-17 | $63.51 | $63.75 | $63.18 | $63.65 | $56.53 | 9,886 |
2018-05-16 | $64.02 | $64.39 | $63.73 | $63.92 | $56.77 | 24,749 |
2018-05-15 | $63.19 | $63.51 | $63.19 | $63.35 | $56.26 | 2,105 |
2018-05-14 | $64.94 | $64.98 | $64.15 | $64.63 | $57.40 | 3,557 |
2018-05-11 | $64.65 | $64.78 | $64.28 | $64.66 | $57.43 | 3,018 |
2018-05-10 | $63.61 | $64.62 | $63.61 | $64.31 | $57.11 | 5,449 |
2018-05-09 | $63.34 | $63.57 | $63.17 | $63.17 | $56.10 | 15,994 |
2018-05-08 | $62.74 | $63.46 | $62.74 | $63.12 | $56.06 | 5,898 |
2018-05-07 | $63.01 | $63.39 | $62.82 | $62.82 | $55.79 | 4,954 |
2018-05-04 | $63.21 | $63.84 | $63.21 | $63.81 | $56.67 | 3,324 |
2018-05-03 | $63.75 | $63.75 | $63.00 | $63.15 | $56.08 | 7,643 |
2018-05-02 | $64.10 | $64.14 | $63.73 | $63.79 | $56.65 | 3,128 |
2018-05-01 | $64.04 | $64.04 | $63.44 | $63.58 | $56.47 | 3,094 |
2018-04-30 | $63.87 | $65.00 | $63.87 | $64.18 | $57.00 | 4,842 |
2018-04-27 | $64.30 | $64.30 | $64.13 | $64.30 | $57.11 | 6,873 |
2018-04-26 | $63.83 | $64.00 | $63.83 | $64.00 | $56.84 | 6,058 |
2018-04-25 | $63.48 | $63.92 | $63.22 | $63.60 | $56.48 | 2,585 |
2018-04-24 | $64.35 | $64.43 | $63.88 | $63.88 | $56.73 | 3,321 |
2018-04-23 | $64.27 | $64.56 | $64.27 | $64.37 | $57.17 | 4,769 |
2018-04-20 | $64.78 | $64.82 | $64.74 | $64.75 | $57.51 | 2,078 |
2018-04-19 | $65.36 | $65.36 | $65.13 | $65.17 | $57.88 | 5,424 |
2018-04-18 | $65.41 | $65.43 | $65.20 | $65.43 | $58.11 | 4,777 |
2018-04-17 | $65.29 | $65.29 | $65.00 | $65.06 | $57.78 | 2,991 |
2018-04-16 | $64.99 | $65.14 | $64.86 | $64.90 | $57.64 | 4,318 |
2018-04-13 | $64.86 | $65.25 | $64.86 | $65.05 | $57.77 | 6,848 |
2018-04-12 | $65.73 | $65.84 | $65.56 | $65.58 | $58.24 | 2,490 |
2018-04-11 | $65.59 | $65.81 | $65.40 | $65.64 | $58.30 | 3,049 |
2018-04-10 | $65.09 | $65.50 | $65.00 | $65.26 | $57.96 | 5,823 |
2018-04-09 | $64.99 | $65.19 | $64.35 | $64.35 | $57.15 | 3,696 |
2018-04-06 | $64.89 | $65.36 | $64.89 | $64.89 | $57.63 | 2,281 |
2018-04-05 | $65.56 | $66.20 | $65.20 | $65.22 | $57.92 | 6,896 |
2018-04-04 | $63.91 | $65.21 | $63.91 | $65.21 | $57.91 | 2,877 |
2018-04-03 | $65.60 | $65.63 | $64.77 | $65.44 | $58.12 | 2,492 |
2018-04-02 | $65.70 | $65.70 | $64.20 | $64.84 | $57.59 | 4,946 |
2018-03-29 | $65.34 | $65.92 | $65.30 | $65.55 | $58.22 | 5,016 |
2018-03-28 | $64.70 | $65.16 | $64.70 | $64.89 | $57.63 | 4,436 |
2018-03-27 | $65.72 | $65.72 | $64.95 | $64.95 | $57.68 | 1,283 |
2018-03-26 | $65.23 | $65.67 | $64.98 | $65.58 | $58.24 | 4,068 |
2018-03-23 | $65.22 | $65.53 | $64.45 | $64.45 | $57.24 | 5,146 |
2018-03-22 | $65.90 | $65.96 | $65.14 | $65.14 | $57.85 | 14,140 |
2018-03-21 | $66.67 | $66.91 | $66.23 | $66.48 | $59.04 | 3,745 |
2018-03-20 | $66.55 | $66.80 | $66.14 | $66.14 | $58.74 | 6,278 |
2018-03-19 | $66.00 | $66.07 | $65.36 | $65.96 | $58.58 | 2,505 |
2018-03-16 | $66.24 | $66.58 | $66.00 | $66.58 | $59.13 | 1,966 |
2018-03-15 | $66.70 | $66.70 | $66.24 | $66.24 | $58.83 | 2,887 |
2018-03-14 | $66.88 | $66.90 | $66.37 | $66.66 | $59.20 | 194,759 |
2018-03-13 | $67.47 | $67.47 | $66.40 | $66.45 | $59.02 | 5,125 |
2018-03-12 | $67.11 | $67.48 | $66.84 | $67.31 | $59.78 | 12,059 |
2018-03-09 | $66.68 | $67.24 | $66.25 | $66.73 | $59.26 | 28,816 |
2018-03-08 | $65.62 | $66.07 | $65.61 | $65.96 | $58.58 | 5,790 |
2018-03-07 | $65.80 | $65.80 | $65.41 | $65.61 | $58.27 | 4,301 |
2018-03-06 | $66.11 | $66.11 | $65.85 | $65.85 | $58.48 | 1,562 |
2018-03-05 | $64.68 | $65.75 | $64.68 | $65.69 | $58.34 | 2,069 |
2018-03-02 | $64.73 | $65.41 | $64.50 | $65.37 | $58.06 | 19,213 |
2018-03-01 | $65.86 | $65.99 | $64.69 | $65.30 | $57.99 | 26,528 |
2018-02-28 | $66.19 | $66.42 | $65.50 | $65.64 | $58.30 | 406,870 |
2018-02-27 | $66.94 | $67.06 | $65.76 | $66.11 | $58.71 | 6,324 |
2018-02-26 | $67.10 | $67.60 | $67.03 | $67.37 | $59.83 | 5,173 |
2018-02-23 | $66.38 | $67.19 | $66.38 | $66.91 | $59.42 | 6,366 |
2018-02-22 | $66.16 | $66.54 | $66.01 | $66.24 | $58.83 | 5,607 |
2018-02-21 | $66.67 | $66.94 | $65.86 | $66.01 | $58.62 | 3,602 |
2018-02-20 | $65.88 | $66.32 | $65.88 | $66.15 | $58.75 | 5,171 |
2018-02-16 | $66.60 | $67.48 | $66.60 | $66.96 | $59.47 | 7,953 |
2018-02-15 | $66.77 | $67.28 | $66.26 | $66.93 | $59.44 | 16,491 |
2018-02-14 | $65.07 | $66.65 | $64.88 | $66.59 | $59.14 | 6,634 |
2018-02-13 | $64.97 | $65.08 | $64.64 | $64.78 | $57.53 | 10,786 |
2018-02-12 | $64.28 | $64.75 | $63.97 | $64.26 | $57.07 | 3,648 |
2018-02-09 | $63.81 | $63.92 | $62.62 | $63.92 | $56.77 | 6,530 |
2018-02-08 | $64.78 | $64.78 | $63.05 | $63.17 | $56.10 | 4,184 |
2018-02-07 | $65.57 | $65.57 | $64.79 | $65.10 | $57.82 | 3,356 |
2018-02-06 | $65.17 | $66.65 | $65.17 | $66.65 | $59.19 | 2,551 |
2018-02-05 | $66.64 | $66.87 | $65.00 | $65.00 | $57.73 | 3,204 |
2018-02-02 | $67.06 | $67.48 | $66.97 | $67.02 | $59.52 | 6,628 |
2018-02-01 | $68.45 | $68.72 | $68.02 | $68.02 | $60.41 | 12,087 |
2018-01-31 | $68.59 | $69.07 | $68.22 | $68.64 | $60.96 | 5,171 |
2018-01-30 | $68.06 | $68.26 | $68.06 | $68.10 | $60.48 | 2,884 |
2018-01-29 | $69.07 | $69.29 | $68.83 | $69.00 | $61.28 | 2,835 |
2018-01-26 | $69.65 | $69.92 | $69.45 | $69.72 | $61.92 | 6,461 |
2018-01-25 | $69.27 | $69.67 | $69.27 | $69.36 | $61.60 | 3,707 |
2018-01-24 | $69.18 | $69.44 | $69.12 | $69.44 | $61.67 | 2,876 |
2018-01-23 | $68.55 | $68.78 | $68.52 | $68.78 | $61.08 | 6,229 |
2018-01-22 | $68.38 | $68.64 | $68.20 | $68.63 | $60.95 | 5,369 |
2018-01-19 | $67.87 | $67.87 | $67.77 | $67.84 | $60.25 | 1,558 |
2018-01-18 | $67.06 | $67.66 | $67.06 | $67.36 | $59.82 | 3,876 |
2018-01-17 | $66.85 | $67.73 | $66.85 | $67.54 | $59.98 | 5,044 |
2018-01-16 | $67.29 | $68.05 | $66.24 | $66.24 | $58.83 | 8,991 |
2018-01-12 | $65.93 | $66.82 | $65.93 | $66.33 | $58.91 | 19,722 |
2018-01-11 | $66.54 | $66.54 | $65.49 | $66.39 | $58.96 | 12,054 |
2018-01-10 | $65.85 | $66.03 | $65.44 | $65.74 | $58.38 | 18,312 |
2018-01-09 | $65.81 | $66.33 | $65.79 | $66.01 | $58.62 | 24,754 |
2018-01-08 | $65.82 | $66.34 | $65.53 | $66.19 | $58.78 | 17,545 |
2018-01-05 | $65.57 | $66.25 | $65.57 | $65.88 | $58.51 | 17,708 |
2018-01-04 | $65.53 | $65.66 | $65.53 | $65.59 | $58.25 | 44,299 |
2018-01-03 | $64.97 | $65.76 | $64.97 | $65.47 | $58.15 | 21,271 |
2018-01-02 | $65.20 | $65.24 | $64.84 | $65.20 | $57.91 | 24,120 |
2017-12-29 | $64.51 | $64.89 | $64.49 | $64.49 | $57.27 | 15,128 |
2017-12-28 | $63.77 | $64.07 | $63.77 | $63.99 | $56.83 | 11,961 |
2017-12-27 | $63.63 | $63.66 | $63.50 | $63.63 | $56.51 | 16,808 |
2017-12-26 | $63.65 | $63.68 | $63.21 | $63.65 | $56.53 | 5,470 |
2017-12-22 | $63.25 | $63.55 | $63.25 | $63.49 | $56.39 | 6,874 |
2017-12-21 | $63.00 | $63.45 | $63.00 | $63.07 | $56.01 | 6,827 |
2017-12-20 | $63.11 | $63.35 | $62.85 | $62.85 | $55.82 | 10,923 |
2017-12-19 | $62.68 | $62.85 | $62.68 | $62.80 | $55.77 | 5,228 |
2017-12-18 | $62.59 | $63.35 | $62.59 | $63.16 | $56.09 | 6,361 |
2017-12-15 | $62.00 | $62.50 | $61.97 | $62.50 | $55.51 | 6,708 |
2017-12-14 | $63.62 | $63.67 | $63.15 | $63.15 | $55.26 | 2,146 |
2017-12-13 | $62.75 | $63.50 | $62.75 | $63.36 | $55.44 | 9,308 |
2017-12-12 | $61.96 | $63.10 | $61.96 | $62.70 | $54.86 | 12,550 |
2017-12-11 | $63.18 | $63.35 | $63.10 | $63.13 | $55.24 | 2,318 |
2017-12-08 | $62.02 | $62.62 | $62.02 | $62.53 | $54.71 | 5,305 |
2017-12-07 | $62.10 | $62.35 | $62.01 | $62.25 | $54.47 | 1,738 |
2017-12-06 | $62.01 | $62.22 | $61.88 | $62.22 | $54.44 | 3,649 |
2017-12-05 | $63.22 | $63.22 | $62.63 | $62.88 | $55.02 | 14,632 |
2017-12-04 | $63.46 | $63.46 | $62.81 | $63.04 | $55.16 | 3,844 |
2017-12-01 | $62.25 | $62.74 | $61.99 | $62.74 | $54.90 | 6,744 |
2017-11-30 | $63.23 | $63.28 | $62.67 | $63.18 | $55.28 | 9,147 |
2017-11-29 | $63.78 | $63.78 | $63.38 | $63.38 | $55.46 | 5,127 |
2017-11-28 | $64.23 | $64.23 | $64.14 | $64.14 | $56.12 | 3,149 |
2017-11-27 | $64.05 | $64.05 | $63.92 | $63.92 | $55.93 | 4,305 |
2017-11-24 | $64.30 | $64.45 | $63.80 | $64.25 | $56.22 | 1,319 |
2017-11-22 | $64.44 | $64.54 | $64.40 | $64.50 | $56.44 | 4,576 |
2017-11-21 | $64.32 | $64.48 | $64.28 | $64.33 | $56.29 | 3,839 |
2017-11-20 | $63.52 | $63.53 | $63.26 | $63.51 | $55.57 | 4,413 |
2017-11-17 | $63.46 | $63.85 | $63.46 | $63.75 | $55.78 | 5,238 |
2017-11-16 | $63.16 | $63.49 | $63.16 | $63.38 | $55.46 | 6,588 |
2017-11-15 | $62.70 | $62.70 | $62.10 | $62.48 | $54.67 | 6,363 |
2017-11-14 | $62.94 | $63.00 | $62.79 | $62.80 | $54.95 | 9,461 |
2017-11-13 | $62.75 | $63.12 | $62.75 | $63.01 | $55.13 | 4,312 |
2017-11-10 | $63.70 | $63.70 | $62.98 | $62.98 | $55.11 | 2,718 |
2017-11-09 | $62.99 | $63.46 | $62.77 | $63.46 | $55.53 | 16,926 |
2017-11-08 | $63.55 | $63.61 | $63.36 | $63.43 | $55.50 | 13,506 |
2017-11-07 | $63.54 | $63.54 | $63.05 | $63.13 | $55.24 | 14,563 |
2017-11-06 | $63.29 | $63.56 | $63.10 | $63.46 | $55.53 | 19,930 |
2017-11-03 | $62.84 | $63.10 | $62.44 | $62.81 | $54.96 | 16,745 |
2017-11-02 | $62.71 | $63.04 | $62.71 | $63.04 | $55.16 | 3,562 |
2017-11-01 | $62.90 | $63.20 | $62.74 | $62.74 | $54.90 | 7,217 |
2017-10-31 | $62.67 | $62.73 | $62.57 | $62.57 | $54.75 | 3,976 |
2017-10-30 | $62.33 | $62.40 | $62.17 | $62.22 | $54.44 | 3,456 |
2017-10-27 | $63.70 | $63.70 | $62.19 | $62.65 | $54.82 | 4,839 |
2017-10-26 | $62.33 | $62.33 | $61.97 | $62.00 | $54.25 | 6,123 |
2017-10-25 | $62.56 | $62.56 | $61.98 | $62.25 | $54.47 | 4,882 |
2017-10-24 | $62.39 | $62.50 | $62.31 | $62.47 | $54.66 | 8,566 |
2017-10-23 | $62.78 | $62.78 | $62.34 | $62.34 | $54.55 | 5,106 |
2017-10-20 | $62.77 | $62.86 | $62.72 | $62.76 | $54.91 | 5,476 |
2017-10-19 | $62.48 | $62.79 | $62.48 | $62.79 | $54.94 | 4,864 |
2017-10-18 | $63.06 | $63.23 | $63.00 | $63.00 | $55.12 | 6,765 |
2017-10-17 | $62.84 | $63.15 | $62.83 | $63.11 | $55.22 | 4,864 |
2017-10-16 | $63.18 | $63.46 | $62.87 | $62.87 | $55.01 | 9,022 |
2017-10-13 | $63.13 | $63.58 | $63.13 | $63.50 | $55.56 | 14,707 |
2017-10-12 | $62.75 | $63.01 | $62.73 | $62.83 | $54.97 | 5,492 |
2017-10-11 | $62.45 | $62.63 | $62.45 | $62.63 | $54.80 | 981 |
2017-10-10 | $62.18 | $62.25 | $62.05 | $62.25 | $54.47 | 2,136 |
2017-10-09 | $61.77 | $62.01 | $61.77 | $61.99 | $54.24 | 4,322 |
2017-10-06 | $61.80 | $62.00 | $61.80 | $61.87 | $54.14 | 2,777 |
2017-10-05 | $61.95 | $62.47 | $61.95 | $62.15 | $54.38 | 10,782 |
2017-10-04 | $61.86 | $62.00 | $61.74 | $61.86 | $54.13 | 22,760 |
2017-10-03 | $61.46 | $61.80 | $61.23 | $61.71 | $54.00 | 2,467 |
2017-10-02 | $61.02 | $61.31 | $60.84 | $60.95 | $53.33 | 6,145 |
2017-09-29 | $60.87 | $61.18 | $60.82 | $61.11 | $53.47 | 2,974 |
2017-09-28 | $60.14 | $60.61 | $60.14 | $60.61 | $53.03 | 3,185 |
2017-09-27 | $60.66 | $60.72 | $60.21 | $60.66 | $53.08 | 3,073 |
2017-09-26 | $61.06 | $61.06 | $60.80 | $60.98 | $53.36 | 8,328 |
2017-09-25 | $61.30 | $61.30 | $60.63 | $60.96 | $53.34 | 4,097 |
2017-09-22 | $61.78 | $61.84 | $61.74 | $61.77 | $54.04 | 3,365 |
2017-09-21 | $62.15 | $62.17 | $61.82 | $62.09 | $54.33 | 4,533 |
2017-09-20 | $61.80 | $62.17 | $61.72 | $62.17 | $54.40 | 6,138 |
2017-09-19 | $62.07 | $62.34 | $61.97 | $62.34 | $54.55 | 51,991 |
2017-09-18 | $62.31 | $62.37 | $61.99 | $62.20 | $54.42 | 2,982 |
2017-09-15 | $61.77 | $62.36 | $61.68 | $61.68 | $53.97 | 11,356 |
2017-09-14 | $61.51 | $61.80 | $61.51 | $61.69 | $53.98 | 11,971 |
2017-09-13 | $61.72 | $61.77 | $61.66 | $61.77 | $54.05 | 1,632 |
2017-09-12 | $61.70 | $62.06 | $61.69 | $62.06 | $54.30 | 15,643 |
2017-09-11 | $61.96 | $62.07 | $61.91 | $61.93 | $54.19 | 4,040 |
2017-09-08 | $61.87 | $61.87 | $61.44 | $61.44 | $53.76 | 5,449 |
2017-09-07 | $61.68 | $61.87 | $61.63 | $61.63 | $53.93 | 5,260 |
2017-09-06 | $61.46 | $61.46 | $61.37 | $61.41 | $53.73 | 2,485 |
2017-09-05 | $61.66 | $61.66 | $61.12 | $61.13 | $53.49 | 2,349 |
2017-09-01 | $61.49 | $62.04 | $61.49 | $61.89 | $54.15 | 7,304 |
2017-08-31 | $61.53 | $61.72 | $61.42 | $61.51 | $53.82 | 9,240 |
2017-08-30 | $61.66 | $61.66 | $61.34 | $61.48 | $53.79 | 3,011 |
2017-08-29 | $61.38 | $61.51 | $61.24 | $61.48 | $53.79 | 9,662 |
2017-08-28 | $61.62 | $61.62 | $61.38 | $61.53 | $53.84 | 7,072 |
2017-08-25 | $61.62 | $61.88 | $61.45 | $61.58 | $53.88 | 8,677 |
2017-08-24 | $61.25 | $61.34 | $61.09 | $61.15 | $53.50 | 2,698 |
2017-08-23 | $60.70 | $61.14 | $60.70 | $61.05 | $53.42 | 6,317 |
2017-08-22 | $60.55 | $60.98 | $60.55 | $60.85 | $53.24 | 3,370 |
2017-08-21 | $60.09 | $60.41 | $60.09 | $60.18 | $52.66 | 844 |
2017-08-18 | $60.05 | $60.45 | $60.04 | $60.17 | $52.65 | 11,546 |
2017-08-17 | $60.68 | $60.68 | $59.93 | $60.05 | $52.54 | 21,826 |
2017-08-16 | $60.37 | $60.69 | $60.09 | $60.51 | $52.95 | 6,339 |
2017-08-15 | $59.98 | $59.98 | $59.84 | $59.98 | $52.48 | 1,843 |
2017-08-14 | $60.12 | $60.31 | $59.97 | $59.97 | $52.48 | 15,983 |
2017-08-11 | $59.64 | $59.86 | $59.53 | $59.72 | $52.25 | 4,725 |
2017-08-10 | $60.04 | $60.04 | $59.50 | $59.51 | $52.07 | 3,623 |
2017-08-09 | $60.40 | $60.53 | $60.07 | $60.53 | $52.96 | 10,327 |
2017-08-08 | $61.14 | $61.22 | $60.69 | $60.91 | $53.30 | 5,601 |
2017-08-07 | $60.83 | $60.87 | $60.83 | $60.87 | $53.26 | 3,318 |
2017-08-04 | $60.78 | $60.78 | $60.52 | $60.62 | $53.04 | 3,991 |
2017-08-03 | $60.43 | $60.52 | $60.20 | $60.47 | $52.91 | 6,636 |
2017-08-02 | $60.68 | $60.72 | $60.21 | $60.64 | $53.06 | 3,464 |
2017-08-01 | $60.52 | $60.56 | $60.35 | $60.56 | $52.99 | 4,268 |
2017-07-31 | $60.38 | $60.38 | $59.95 | $60.37 | $52.82 | 2,304 |
2017-07-28 | $60.33 | $60.47 | $60.16 | $60.47 | $52.91 | 6,859 |
2017-07-27 | $60.78 | $60.79 | $60.25 | $60.49 | $52.93 | 10,535 |
2017-07-26 | $60.37 | $60.78 | $60.37 | $60.78 | $53.18 | 18,748 |
2017-07-25 | $60.64 | $60.73 | $60.40 | $60.43 | $52.88 | 10,985 |
2017-07-24 | $60.50 | $60.59 | $60.42 | $60.54 | $52.97 | 3,497 |
2017-07-21 | $60.25 | $60.59 | $60.23 | $60.35 | $52.81 | 32,164 |
2017-07-20 | $60.37 | $60.40 | $60.16 | $60.28 | $52.74 | 7,307 |
2017-07-19 | $60.01 | $60.84 | $60.01 | $60.44 | $52.88 | 6,000 |
2017-07-18 | $59.80 | $60.01 | $59.63 | $60.00 | $52.50 | 18,072 |
2017-07-17 | $59.87 | $60.08 | $59.71 | $59.84 | $52.36 | 20,891 |
2017-07-14 | $59.73 | $60.15 | $59.73 | $60.13 | $52.61 | 2,376 |
2017-07-13 | $59.58 | $59.68 | $59.20 | $59.65 | $52.20 | 5,696 |
2017-07-12 | $58.98 | $59.44 | $58.98 | $59.21 | $51.81 | 5,368 |
2017-07-11 | $58.13 | $58.48 | $57.94 | $58.21 | $50.93 | 27,748 |
2017-07-10 | $57.73 | $58.03 | $57.73 | $57.85 | $50.62 | 3,609 |
2017-07-07 | $57.70 | $57.80 | $57.70 | $57.73 | $50.51 | 1,750 |
2017-07-06 | $57.63 | $57.66 | $57.19 | $57.54 | $50.35 | 3,230 |
2017-07-05 | $57.77 | $58.10 | $57.74 | $57.91 | $50.67 | 8,590 |
2017-07-03 | $58.48 | $58.48 | $58.30 | $58.30 | $51.01 | 2,036 |
2017-06-30 | $57.96 | $58.20 | $57.96 | $58.20 | $50.92 | 4,262 |
2017-06-29 | $57.93 | $57.93 | $57.37 | $57.54 | $50.35 | 7,686 |
2017-06-28 | $58.00 | $58.34 | $58.00 | $58.26 | $50.98 | 4,921 |
2017-06-27 | $58.14 | $58.14 | $57.87 | $57.87 | $50.64 | 4,213 |
2017-06-26 | $58.30 | $58.69 | $58.30 | $58.36 | $51.06 | 2,316 |
2017-06-23 | $57.89 | $58.15 | $57.83 | $58.07 | $50.81 | 7,435 |
2017-06-22 | $57.52 | $57.97 | $57.52 | $57.69 | $50.48 | 9,353 |
2017-06-21 | $57.91 | $57.91 | $57.42 | $57.42 | $50.24 | 538 |
2017-06-20 | $57.61 | $57.87 | $57.39 | $57.39 | $50.22 | 1,403 |
2017-06-19 | $57.77 | $58.12 | $57.76 | $57.89 | $50.65 | 2,588 |
2017-06-16 | $57.40 | $57.54 | $57.40 | $57.54 | $50.34 | 1,527 |
2017-06-15 | $57.55 | $58.01 | $57.55 | $57.86 | $50.26 | 3,280 |
2017-06-14 | $58.58 | $58.89 | $58.19 | $58.24 | $50.59 | 7,402 |
2017-06-13 | $58.23 | $58.47 | $58.04 | $58.30 | $50.64 | 4,397 |
2017-06-12 | $57.94 | $58.36 | $57.80 | $57.92 | $50.31 | 3,058 |
2017-06-09 | $59.00 | $59.00 | $58.15 | $58.20 | $50.55 | 3,156 |
2017-06-08 | $58.40 | $58.83 | $58.40 | $58.65 | $50.94 | 2,948 |
2017-06-07 | $58.88 | $58.88 | $58.48 | $58.49 | $50.81 | 2,591 |
2017-06-06 | $58.42 | $59.30 | $58.42 | $58.62 | $50.92 | 6,950 |
2017-06-05 | $58.93 | $58.93 | $58.69 | $58.69 | $50.98 | 3,518 |
2017-06-02 | $58.74 | $58.83 | $58.51 | $58.72 | $51.00 | 3,089 |
2017-06-01 | $57.57 | $58.55 | $57.57 | $58.26 | $50.61 | 8,715 |
2017-05-31 | $58.08 | $58.08 | $57.85 | $57.85 | $50.25 | 2,282 |
2017-05-30 | $58.07 | $58.48 | $58.07 | $58.22 | $50.57 | 9,675 |
2017-05-26 | $58.81 | $58.81 | $58.18 | $58.38 | $50.71 | 4,369 |
2017-05-25 | $58.61 | $58.61 | $58.28 | $58.28 | $50.62 | 7,551 |
2017-05-24 | $58.39 | $58.39 | $58.04 | $58.13 | $50.49 | 3,631 |
2017-05-23 | $57.86 | $58.34 | $57.86 | $57.96 | $50.35 | 1,566 |
2017-05-22 | $57.78 | $58.17 | $57.78 | $58.04 | $50.42 | 1,949 |
2017-05-19 | $57.49 | $58.27 | $57.49 | $57.87 | $50.27 | 5,392 |
2017-05-18 | $56.48 | $57.65 | $56.48 | $57.26 | $49.74 | 28,622 |
2017-05-17 | $57.62 | $58.28 | $57.62 | $57.65 | $50.08 | 3,844 |
2017-05-16 | $58.16 | $58.50 | $58.16 | $58.36 | $50.69 | 1,597 |
2017-05-15 | $57.99 | $58.41 | $57.99 | $58.39 | $50.72 | 3,844 |
2017-05-12 | $57.75 | $58.52 | $57.75 | $57.88 | $50.28 | 3,097 |
2017-05-11 | $57.60 | $58.00 | $57.42 | $57.82 | $50.22 | 4,991 |
2017-05-10 | $57.90 | $57.90 | $57.41 | $57.57 | $50.01 | 18,241 |
2017-05-09 | $58.00 | $58.00 | $57.04 | $57.38 | $49.84 | 3,380 |
2017-05-08 | $57.10 | $57.11 | $56.92 | $56.96 | $49.48 | 5,389 |
2017-05-05 | $56.82 | $57.09 | $56.56 | $57.05 | $49.56 | 2,066 |
2017-05-04 | $56.61 | $56.63 | $56.36 | $56.55 | $49.12 | 7,405 |
2017-05-03 | $56.79 | $57.03 | $56.78 | $56.78 | $49.32 | 4,285 |
2017-05-02 | $57.77 | $57.78 | $56.90 | $57.13 | $49.62 | 5,468 |
2017-05-01 | $57.47 | $57.47 | $56.50 | $56.76 | $49.30 | 6,034 |
2017-04-28 | $56.60 | $56.62 | $56.46 | $56.53 | $49.10 | 6,945 |
2017-04-27 | $57.10 | $57.23 | $56.42 | $56.42 | $49.01 | 2,847 |
2017-04-26 | $56.60 | $57.22 | $56.41 | $56.69 | $49.24 | 9,720 |
2017-04-25 | $57.42 | $57.42 | $56.78 | $56.78 | $49.32 | 2,624 |
2017-04-24 | $56.19 | $57.05 | $56.19 | $56.25 | $48.86 | 1,851 |
2017-04-21 | $55.61 | $55.74 | $55.55 | $55.65 | $48.34 | 3,262 |
2017-04-20 | $57.87 | $57.87 | $55.54 | $55.60 | $48.30 | 5,304 |
2017-04-19 | $56.08 | $56.08 | $55.16 | $55.89 | $48.55 | 1,963 |
2017-04-18 | $55.61 | $56.14 | $55.30 | $55.30 | $48.04 | 15,130 |
2017-04-17 | $56.17 | $56.17 | $55.84 | $56.10 | $48.73 | 5,432 |
2017-04-13 | $55.60 | $55.83 | $55.60 | $55.62 | $48.31 | 12,997 |
2017-04-12 | $55.54 | $55.55 | $55.44 | $55.55 | $48.25 | 1,148 |
2017-04-11 | $55.13 | $55.42 | $55.13 | $55.42 | $48.14 | 25,093 |
2017-04-10 | $55.83 | $55.83 | $55.45 | $55.48 | $48.19 | 10,027 |
2017-04-07 | $55.99 | $55.99 | $55.82 | $55.82 | $48.49 | 7,130 |
2017-04-06 | $55.95 | $56.64 | $55.80 | $55.85 | $48.51 | 6,342 |
2017-04-05 | $56.28 | $56.32 | $56.22 | $56.23 | $48.84 | 1,945 |
2017-04-04 | $55.76 | $56.12 | $55.76 | $55.87 | $48.53 | 4,166 |
2017-04-03 | $55.88 | $56.00 | $55.75 | $56.00 | $48.64 | 24,752 |
2017-03-31 | $55.49 | $55.88 | $55.49 | $55.75 | $48.43 | 2,559 |
2017-03-30 | $56.20 | $56.39 | $55.70 | $55.70 | $48.38 | 7,313 |
2017-03-29 | $56.43 | $56.43 | $56.20 | $56.33 | $48.93 | 7,808 |
2017-03-28 | $56.24 | $56.47 | $56.10 | $56.10 | $48.73 | 10,120 |
2017-03-27 | $56.10 | $56.33 | $55.57 | $56.30 | $48.90 | 7,749 |
2017-03-24 | $56.00 | $56.47 | $56.00 | $56.01 | $48.65 | 29,994 |
2017-03-23 | $56.19 | $56.50 | $55.81 | $56.04 | $48.68 | 22,679 |
2017-03-22 | $56.17 | $56.33 | $55.96 | $56.33 | $48.93 | 15,001 |
2017-03-21 | $56.41 | $56.65 | $56.18 | $56.19 | $48.81 | 3,592 |
2017-03-20 | $56.50 | $56.73 | $56.24 | $56.66 | $49.22 | 3,401 |
2017-03-17 | $55.50 | $56.07 | $55.50 | $56.07 | $48.70 | 3,381 |
2017-03-16 | $55.56 | $56.09 | $55.56 | $56.00 | $48.64 | 6,194 |
2017-03-15 | $54.84 | $55.39 | $54.56 | $55.28 | $48.01 | 24,788 |
2017-03-14 | $54.74 | $54.76 | $54.49 | $54.49 | $47.33 | 3,551 |
2017-03-13 | $54.79 | $54.79 | $54.37 | $54.79 | $47.59 | 3,374 |
2017-03-10 | $53.90 | $54.17 | $53.71 | $54.13 | $47.02 | 6,680 |
2017-03-09 | $53.97 | $53.97 | $53.61 | $53.72 | $46.66 | 4,845 |
2017-03-08 | $54.42 | $54.42 | $54.16 | $54.31 | $47.18 | 1,299 |
2017-03-07 | $54.19 | $54.50 | $53.95 | $54.29 | $47.16 | 7,745 |
2017-03-06 | $54.22 | $54.29 | $54.22 | $54.29 | $47.16 | 401 |
2017-03-03 | $53.73 | $54.55 | $53.73 | $54.55 | $47.38 | 5,810 |
2017-03-02 | $54.38 | $54.38 | $53.83 | $53.93 | $46.85 | 8,424 |
2017-03-01 | $54.36 | $54.57 | $54.36 | $54.57 | $47.40 | 2,489 |
2017-02-28 | $54.36 | $54.52 | $54.33 | $54.41 | $47.26 | 2,229 |
2017-02-27 | $54.63 | $54.78 | $54.59 | $54.61 | $47.43 | 3,467 |
2017-02-24 | $54.92 | $54.92 | $54.44 | $54.89 | $47.68 | 7,319 |
2017-02-23 | $55.48 | $55.48 | $54.88 | $55.30 | $48.04 | 1,953 |
2017-02-22 | $54.63 | $55.29 | $54.63 | $55.29 | $48.03 | 11,865 |
2017-02-21 | $54.60 | $54.99 | $54.53 | $54.99 | $47.77 | 6,472 |
2017-02-17 | $54.53 | $54.53 | $54.11 | $54.49 | $47.33 | 4,142 |
2017-02-16 | $54.92 | $54.97 | $54.69 | $54.96 | $47.74 | 11,349 |
2017-02-15 | $54.64 | $54.95 | $54.33 | $54.60 | $47.43 | 12,511 |
2017-02-14 | $54.26 | $54.56 | $54.26 | $54.56 | $47.39 | 7,546 |
2017-02-13 | $54.31 | $54.34 | $54.28 | $54.28 | $47.15 | 853 |
2017-02-10 | $54.03 | $54.19 | $53.96 | $54.19 | $47.07 | 9,208 |
2017-02-09 | $54.08 | $54.08 | $53.47 | $53.83 | $46.76 | 26,660 |
2017-02-08 | $52.98 | $53.80 | $52.98 | $53.78 | $46.71 | 8,611 |
2017-02-07 | $53.24 | $53.51 | $53.24 | $53.24 | $46.25 | 7,157 |
2017-02-06 | $53.59 | $53.62 | $53.32 | $53.61 | $46.57 | 8,013 |
2017-02-03 | $53.54 | $53.67 | $53.14 | $53.60 | $46.56 | 5,280 |
2017-02-02 | $53.20 | $53.34 | $52.83 | $52.83 | $45.89 | 25,376 |
2017-02-01 | $53.15 | $53.31 | $52.65 | $53.08 | $46.11 | 96,970 |
2017-01-31 | $52.80 | $52.97 | $52.58 | $52.80 | $45.86 | 2,819 |
2017-01-30 | $52.92 | $52.92 | $52.51 | $52.86 | $45.92 | 7,825 |
2017-01-27 | $53.14 | $53.21 | $52.62 | $53.21 | $46.22 | 6,947 |
2017-01-26 | $53.36 | $53.36 | $52.62 | $53.11 | $46.13 | 74,330 |
2017-01-25 | $52.97 | $53.25 | $52.87 | $53.25 | $46.25 | 1,938 |
2017-01-24 | $52.56 | $52.99 | $52.53 | $52.53 | $45.63 | 11,241 |
2017-01-23 | $52.50 | $52.76 | $52.26 | $52.65 | $45.73 | 3,457 |
2017-01-20 | $52.07 | $52.31 | $51.49 | $52.07 | $45.23 | 6,090 |
2017-01-19 | $52.03 | $52.14 | $51.85 | $52.14 | $45.29 | 15,046 |
2017-01-18 | $52.49 | $52.49 | $51.98 | $51.98 | $45.15 | 4,803 |
2017-01-17 | $52.33 | $52.35 | $52.04 | $52.35 | $45.47 | 4,511 |
2017-01-13 | $52.30 | $52.39 | $51.55 | $52.20 | $45.34 | 81,725 |
2017-01-12 | $52.04 | $52.48 | $52.03 | $52.46 | $45.57 | 4,702 |
2017-01-11 | $51.64 | $52.10 | $51.24 | $52.10 | $45.26 | 24,277 |
2017-01-10 | $51.70 | $51.85 | $51.58 | $51.74 | $44.94 | 3,793 |
2017-01-09 | $51.30 | $51.49 | $51.29 | $51.48 | $44.72 | 7,026 |
2017-01-06 | $51.30 | $51.44 | $51.02 | $51.41 | $44.66 | 6,943 |
2017-01-05 | $51.59 | $51.73 | $51.30 | $51.73 | $44.93 | 4,448 |
2017-01-04 | $50.88 | $51.19 | $50.72 | $51.17 | $44.45 | 11,054 |
2017-01-03 | $49.93 | $50.58 | $49.93 | $50.53 | $43.89 | 7,914 |
2016-12-30 | $50.40 | $50.40 | $50.00 | $50.14 | $43.56 | 5,677 |
2016-12-29 | $50.41 | $50.46 | $49.85 | $50.14 | $43.55 | 63,244 |
2016-12-28 | $49.66 | $49.93 | $49.66 | $49.70 | $43.17 | 17,187 |
2016-12-27 | $49.91 | $49.98 | $49.71 | $49.94 | $43.38 | 4,576 |
2016-12-23 | $49.72 | $49.72 | $49.33 | $49.65 | $43.13 | 4,680 |
2016-12-22 | $49.57 | $49.57 | $49.48 | $49.50 | $42.99 | 44,983 |
2016-12-21 | $50.06 | $50.26 | $49.77 | $50.10 | $43.52 | 11,352 |
2016-12-20 | $49.73 | $50.31 | $49.70 | $50.31 | $43.70 | 35,379 |
2016-12-19 | $50.42 | $50.42 | $50.02 | $50.17 | $43.58 | 3,930 |
2016-12-16 | $50.60 | $50.60 | $50.05 | $50.41 | $43.79 | 12,492 |
2016-12-15 | $52.69 | $52.69 | $50.88 | $51.25 | $44.02 | 14,496 |
2016-12-14 | $52.15 | $52.18 | $51.12 | $51.34 | $44.10 | 16,245 |
2016-12-13 | $52.25 | $52.44 | $52.17 | $52.42 | $45.03 | 5,779 |
2016-12-12 | $52.02 | $52.02 | $51.66 | $51.88 | $44.56 | 2,475 |
2016-12-09 | $52.22 | $52.27 | $52.00 | $52.19 | $44.83 | 3,866 |
2016-12-08 | $51.97 | $52.40 | $51.94 | $52.40 | $45.01 | 14,282 |
2016-12-07 | $51.53 | $52.14 | $51.53 | $52.14 | $44.79 | 73,732 |
2016-12-06 | $50.74 | $51.43 | $50.74 | $51.35 | $44.11 | 4,371 |
2016-12-05 | $50.69 | $51.33 | $50.69 | $51.33 | $44.09 | 1,770 |
2016-12-02 | $51.00 | $51.19 | $50.64 | $50.84 | $43.67 | 3,795 |
2016-12-01 | $51.16 | $51.17 | $50.85 | $50.96 | $43.77 | 2,499 |
2016-11-30 | $51.70 | $51.70 | $51.11 | $51.53 | $44.26 | 2,553 |
2016-11-29 | $50.55 | $51.54 | $50.55 | $51.48 | $44.22 | 7,704 |
2016-11-28 | $51.19 | $51.25 | $51.05 | $51.06 | $43.86 | 3,194 |
2016-11-25 | $51.29 | $51.29 | $51.00 | $51.00 | $43.81 | 1,320 |
2016-11-23 | $50.79 | $50.79 | $50.62 | $50.68 | $43.53 | 2,959 |
2016-11-22 | $51.04 | $51.13 | $50.83 | $50.97 | $43.78 | 1,961 |
2016-11-21 | $50.76 | $50.76 | $50.48 | $50.63 | $43.49 | 1,751 |
2016-11-18 | $50.12 | $50.36 | $50.00 | $50.16 | $43.08 | 3,516 |
2016-11-17 | $50.66 | $50.66 | $50.65 | $50.65 | $43.51 | 23,152 |
2016-11-16 | $50.45 | $50.49 | $49.78 | $50.02 | $42.96 | 3,363 |
2016-11-15 | $49.77 | $50.68 | $49.77 | $50.59 | $43.45 | 6,226 |
2016-11-14 | $50.51 | $50.51 | $49.32 | $49.48 | $42.50 | 22,739 |
2016-11-11 | $50.15 | $50.59 | $50.00 | $50.10 | $43.03 | 6,996 |
2016-11-10 | $52.54 | $52.54 | $50.89 | $51.55 | $44.28 | 5,745 |
2016-11-09 | $52.61 | $53.31 | $52.61 | $53.17 | $45.67 | 61,990 |
2016-11-08 | $52.98 | $54.24 | $52.98 | $54.08 | $46.45 | 12,978 |
2016-11-07 | $53.33 | $53.41 | $53.29 | $53.29 | $45.77 | 1,193 |
2016-11-04 | $52.28 | $52.51 | $52.22 | $52.51 | $45.10 | 1,558 |
2016-11-03 | $52.52 | $52.54 | $52.52 | $52.52 | $45.11 | 907 |
2016-11-02 | $53.07 | $53.07 | $52.47 | $52.47 | $45.07 | 5,337 |
2016-11-01 | $54.00 | $54.00 | $53.06 | $53.34 | $45.82 | 8,257 |
2016-10-31 | $53.84 | $53.84 | $53.61 | $53.69 | $46.12 | 5,232 |
2016-10-28 | $53.40 | $53.85 | $53.40 | $53.40 | $45.87 | 2,834 |
2016-10-27 | $53.77 | $53.77 | $53.54 | $53.54 | $45.99 | 1,167 |
2016-10-26 | $54.14 | $54.14 | $53.96 | $54.04 | $46.41 | 6,455 |
2016-10-25 | $54.71 | $54.71 | $54.28 | $54.46 | $46.78 | 1,569 |
2016-10-24 | $54.47 | $54.47 | $54.18 | $54.18 | $46.54 | 822 |
2016-10-21 | $54.14 | $54.30 | $53.83 | $54.30 | $46.64 | 3,696 |
2016-10-20 | $54.50 | $54.50 | $54.02 | $54.35 | $46.68 | 42,722 |
2016-10-19 | $54.40 | $54.60 | $54.18 | $54.58 | $46.88 | 5,644 |
2016-10-18 | $53.74 | $54.27 | $53.74 | $54.22 | $46.57 | 1,486 |
2016-10-17 | $53.59 | $53.59 | $53.23 | $53.23 | $45.72 | 1,144 |
2016-10-14 | $53.45 | $53.72 | $53.45 | $53.53 | $45.98 | 1,407 |
2016-10-13 | $53.07 | $53.52 | $53.07 | $53.52 | $45.97 | 1,588 |
2016-10-12 | $53.62 | $53.83 | $53.54 | $53.83 | $46.24 | 1,495 |
2016-10-11 | $54.14 | $54.14 | $53.53 | $53.83 | $46.24 | 18,223 |
2016-10-10 | $54.96 | $54.96 | $54.75 | $54.76 | $47.04 | 2,776 |
2016-10-07 | $54.75 | $54.75 | $53.96 | $54.38 | $46.71 | 12,871 |
2016-10-06 | $54.62 | $54.73 | $54.25 | $54.39 | $46.72 | 7,065 |
2016-10-05 | $54.69 | $54.75 | $54.35 | $54.71 | $46.99 | 9,649 |
2016-10-04 | $54.67 | $54.67 | $53.91 | $54.26 | $46.61 | 18,640 |
2016-10-03 | $54.37 | $54.79 | $54.12 | $54.60 | $46.90 | 32,205 |
2016-09-30 | $54.00 | $54.35 | $54.00 | $54.35 | $46.68 | 1,139 |
2016-09-29 | $54.85 | $54.85 | $54.00 | $54.00 | $46.38 | 3,142 |
2016-09-28 | $54.57 | $54.86 | $54.28 | $54.86 | $47.12 | 10,780 |
2016-09-27 | $54.24 | $54.31 | $53.95 | $54.31 | $46.65 | 2,024 |
2016-09-26 | $54.14 | $54.14 | $53.45 | $53.45 | $45.91 | 8,754 |
2016-09-23 | $54.61 | $54.61 | $54.11 | $54.11 | $46.48 | 5,760 |
2016-09-22 | $54.96 | $55.18 | $54.62 | $55.18 | $47.40 | 60,373 |
2016-09-21 | $53.87 | $54.20 | $53.72 | $54.20 | $46.55 | 1,432 |
2016-09-20 | $53.18 | $53.59 | $53.18 | $53.22 | $45.71 | 3,142 |
2016-09-19 | $53.96 | $53.96 | $53.08 | $53.18 | $45.68 | 1,874 |
2016-09-16 | $52.63 | $52.91 | $52.63 | $52.84 | $45.38 | 1,138 |
2016-09-15 | $53.03 | $53.20 | $52.99 | $53.20 | $45.70 | 450 |
2016-09-14 | $52.46 | $52.58 | $52.23 | $52.54 | $45.13 | 70,827 |
2016-09-13 | $52.38 | $52.38 | $52.04 | $52.23 | $44.86 | 81,067 |
2016-09-12 | $52.82 | $53.44 | $52.82 | $53.44 | $45.90 | 12,511 |
2016-09-09 | $53.69 | $53.71 | $52.83 | $52.83 | $45.38 | 4,340 |
2016-09-08 | $54.83 | $54.89 | $54.58 | $54.61 | $46.91 | 7,746 |
2016-09-07 | $54.85 | $54.85 | $54.72 | $54.80 | $47.07 | 1,438 |
2016-09-06 | $54.47 | $54.81 | $54.22 | $54.78 | $47.05 | 4,456 |
2016-09-02 | $52.88 | $52.88 | $52.88 | $52.88 | $45.42 | 357 |
2016-09-01 | $52.83 | $52.89 | $52.83 | $52.88 | $45.42 | 1,474 |
2016-08-31 | $52.97 | $52.97 | $52.76 | $52.80 | $45.35 | 2,892 |
2016-08-30 | $53.33 | $53.33 | $53.11 | $53.26 | $45.75 | 1,882 |
2016-08-29 | $53.04 | $53.35 | $53.04 | $53.30 | $45.78 | 2,763 |
2016-08-26 | $53.12 | $53.15 | $53.12 | $53.15 | $45.65 | 1,245 |
2016-08-25 | $53.32 | $53.32 | $53.20 | $53.20 | $45.70 | 202 |
2016-08-24 | $53.17 | $53.30 | $53.11 | $53.20 | $45.70 | 2,189 |
2016-08-23 | $53.84 | $53.84 | $53.33 | $53.33 | $45.81 | 32,344 |
2016-08-22 | $53.25 | $53.46 | $53.24 | $53.24 | $45.73 | 3,021 |
2016-08-19 | $53.76 | $54.02 | $53.76 | $54.02 | $46.40 | 1,504 |
2016-08-18 | $54.28 | $54.29 | $54.12 | $54.12 | $46.49 | 2,018 |
2016-08-17 | $53.58 | $53.70 | $53.58 | $53.67 | $46.10 | 2,883 |
2016-08-16 | $54.53 | $54.53 | $54.23 | $54.23 | $46.58 | 3,837 |
2016-08-15 | $54.38 | $54.62 | $54.30 | $54.52 | $46.83 | 8,352 |
2016-08-12 | $54.09 | $54.09 | $53.63 | $53.94 | $46.33 | 11,035 |
2016-08-11 | $54.02 | $54.23 | $54.01 | $54.23 | $46.58 | 1,442 |
2016-08-10 | $53.74 | $53.74 | $53.74 | $53.74 | $46.16 | 111 |
2016-08-09 | $53.61 | $53.73 | $53.61 | $53.67 | $46.10 | 18,877 |
2016-08-08 | $53.20 | $53.36 | $52.90 | $53.25 | $45.74 | 4,249 |
2016-08-05 | $52.93 | $52.96 | $52.81 | $52.90 | $45.44 | 16,950 |
2016-08-04 | $52.14 | $52.50 | $52.14 | $52.41 | $45.02 | 4,192 |
2016-08-03 | $51.82 | $52.26 | $51.82 | $52.26 | $44.89 | 6,525 |
2016-08-02 | $52.21 | $52.21 | $51.78 | $52.00 | $44.66 | 2,638 |
2016-08-01 | $52.42 | $52.46 | $52.26 | $52.34 | $44.96 | 2,027 |
2016-07-29 | $52.12 | $52.20 | $52.06 | $52.17 | $44.81 | 3,336 |
2016-07-28 | $51.88 | $51.88 | $51.88 | $51.88 | $44.56 | 143 |
2016-07-27 | $52.05 | $52.05 | $51.88 | $51.88 | $44.56 | 12,692 |
2016-07-26 | $51.71 | $51.71 | $51.71 | $51.71 | $44.42 | 58 |
2016-07-25 | $51.55 | $51.71 | $51.54 | $51.71 | $44.42 | 1,136 |
2016-07-22 | $52.00 | $52.10 | $51.87 | $52.10 | $44.75 | 807 |
2016-07-21 | $51.80 | $51.80 | $51.40 | $51.75 | $44.45 | 4,177 |
2016-07-20 | $51.40 | $51.86 | $51.40 | $51.86 | $44.54 | 601 |
2016-07-19 | $51.51 | $51.67 | $51.39 | $51.58 | $44.30 | 3,247 |
2016-07-18 | $51.68 | $51.82 | $51.65 | $51.82 | $44.51 | 3,228 |
2016-07-15 | $51.11 | $51.72 | $51.11 | $51.57 | $44.30 | 1,671 |
2016-07-14 | $51.79 | $51.86 | $51.39 | $51.84 | $44.53 | 25,643 |
2016-07-13 | $51.22 | $51.23 | $50.71 | $51.22 | $44.00 | 2,826 |
2016-07-12 | $51.31 | $51.31 | $50.79 | $51.27 | $44.04 | 1,589 |
2016-07-11 | $50.62 | $50.62 | $50.34 | $50.52 | $43.39 | 10,570 |
2016-07-08 | $49.43 | $50.22 | $49.43 | $50.21 | $43.13 | 7,548 |
2016-07-07 | $49.70 | $49.70 | $49.09 | $49.33 | $42.37 | 6,940 |
2016-07-06 | $48.95 | $49.35 | $48.86 | $49.12 | $42.19 | 2,773 |
2016-07-05 | $49.30 | $49.65 | $49.30 | $49.57 | $42.58 | 567 |
2016-07-01 | $50.20 | $50.24 | $50.19 | $50.24 | $43.15 | 1,670 |
2016-06-30 | $49.43 | $49.87 | $49.43 | $49.87 | $42.84 | 2,684 |
2016-06-29 | $49.38 | $49.48 | $49.03 | $49.03 | $42.11 | 37,723 |
2016-06-28 | $48.41 | $48.41 | $48.14 | $48.14 | $41.35 | 1,988 |
2016-06-27 | $47.44 | $47.48 | $47.05 | $47.10 | $40.46 | 996 |
2016-06-24 | $48.73 | $48.73 | $47.80 | $47.82 | $41.07 | 2,052 |
2016-06-23 | $50.09 | $50.09 | $49.63 | $49.95 | $42.90 | 3,590 |
2016-06-22 | $49.47 | $49.59 | $49.05 | $49.07 | $42.15 | 4,363 |
2016-06-21 | $49.05 | $49.29 | $48.92 | $49.26 | $42.31 | 14,908 |
2016-06-20 | $48.97 | $48.97 | $48.72 | $48.72 | $41.85 | 38,188 |
2016-06-17 | $47.98 | $47.98 | $47.98 | $47.98 | $41.21 | 192 |
2016-06-16 | $47.88 | $48.39 | $47.87 | $48.27 | $41.07 | 7,511 |
2016-06-15 | $48.71 | $48.86 | $48.71 | $48.86 | $41.58 | 1,124 |
2016-06-14 | $48.15 | $48.15 | $47.85 | $48.07 | $40.91 | 16,703 |
2016-06-13 | $48.88 | $48.88 | $48.19 | $48.19 | $41.01 | 889 |
2016-06-10 | $49.48 | $49.48 | $48.97 | $48.97 | $41.67 | 1,799 |
2016-06-09 | $50.14 | $50.14 | $50.12 | $50.14 | $42.67 | 1,162 |
2016-06-08 | $50.30 | $50.30 | $50.30 | $50.30 | $42.81 | 65 |
2016-06-07 | $50.35 | $50.45 | $50.20 | $50.30 | $42.81 | 4,201 |
2016-06-06 | $49.52 | $49.96 | $49.52 | $49.60 | $42.20 | 34,866 |
2016-06-03 | $48.97 | $49.27 | $48.95 | $49.11 | $41.79 | 29,754 |
2016-06-02 | $48.87 | $48.88 | $48.54 | $48.54 | $41.31 | 581,877 |
2016-06-01 | $48.72 | $48.81 | $48.59 | $48.61 | $41.37 | 4,117 |
2016-05-31 | $48.74 | $48.74 | $48.43 | $48.56 | $41.32 | 7,226 |
2016-05-27 | $48.68 | $48.75 | $48.68 | $48.75 | $41.49 | 2,283 |
2016-05-26 | $48.63 | $48.67 | $48.49 | $48.66 | $41.41 | 4,878 |
2016-05-25 | $48.20 | $48.33 | $48.20 | $48.32 | $41.12 | 1,080 |
2016-05-24 | $47.77 | $47.77 | $47.63 | $47.75 | $40.63 | 6,021 |
2016-05-23 | $47.35 | $47.64 | $47.35 | $47.54 | $40.46 | 1,768 |
2016-05-20 | $47.71 | $47.71 | $47.48 | $47.55 | $40.46 | 2,002 |
2016-05-19 | $47.05 | $47.25 | $46.96 | $47.22 | $40.18 | 558,083 |
2016-05-18 | $47.73 | $47.85 | $47.29 | $47.64 | $40.54 | 2,557 |
2016-05-17 | $47.86 | $47.98 | $47.60 | $47.88 | $40.75 | 4,374 |
2016-05-16 | $48.10 | $48.15 | $47.93 | $48.05 | $40.89 | 1,958 |
2016-05-13 | $47.96 | $47.96 | $47.33 | $47.60 | $40.51 | 5,391 |
2016-05-12 | $48.35 | $48.58 | $48.35 | $48.46 | $41.24 | 820 |
2016-05-11 | $48.60 | $48.63 | $48.17 | $48.59 | $41.35 | 5,233 |
2016-05-10 | $48.47 | $48.66 | $48.10 | $48.61 | $41.37 | 26,038 |
2016-05-09 | $47.81 | $48.06 | $47.60 | $48.06 | $40.90 | 6,800 |
2016-05-06 | $48.17 | $48.29 | $48.09 | $48.22 | $41.03 | 1,970 |
2016-05-05 | $48.26 | $48.43 | $47.92 | $47.94 | $40.80 | 17,136 |
2016-05-04 | $48.66 | $48.66 | $48.24 | $48.24 | $41.05 | 2,541 |
2016-05-03 | $49.47 | $49.47 | $48.56 | $48.74 | $41.48 | 6,552 |
2016-05-02 | $49.99 | $50.20 | $49.99 | $50.20 | $42.72 | 1,815 |
2016-04-29 | $50.22 | $50.23 | $50.06 | $50.15 | $42.67 | 1,935 |
2016-04-28 | $50.18 | $50.74 | $50.11 | $50.11 | $42.64 | 2,529 |
2016-04-27 | $50.42 | $50.42 | $50.42 | $50.42 | $42.91 | 288 |
2016-04-26 | $50.48 | $50.56 | $50.32 | $50.42 | $42.91 | 4,029 |
2016-04-25 | $49.99 | $50.32 | $49.99 | $50.05 | $42.59 | 2,400 |
2016-04-22 | $50.78 | $50.78 | $50.21 | $50.34 | $42.84 | 1,992 |
2016-04-21 | $50.66 | $50.66 | $50.39 | $50.39 | $42.88 | 8,667 |
2016-04-20 | $50.80 | $51.03 | $50.71 | $50.76 | $43.20 | 2,052 |
2016-04-19 | $51.26 | $51.29 | $50.61 | $51.29 | $43.65 | 2,378 |
2016-04-18 | $49.98 | $50.80 | $49.98 | $50.45 | $42.93 | 193,118 |
2016-04-15 | $50.18 | $50.61 | $50.02 | $50.35 | $42.85 | 1,947 |
2016-04-14 | $50.58 | $50.65 | $50.30 | $50.52 | $42.99 | 3,066 |
2016-04-13 | $50.29 | $50.63 | $50.26 | $50.42 | $42.91 | 3,187 |
2016-04-12 | $49.04 | $49.91 | $49.04 | $49.86 | $42.43 | 1,563 |
2016-04-11 | $48.96 | $49.29 | $48.96 | $49.29 | $41.94 | 568 |
2016-04-08 | $48.37 | $48.68 | $48.35 | $48.62 | $41.37 | 3,097 |
2016-04-07 | $48.48 | $48.48 | $47.55 | $48.04 | $40.88 | 6,974 |
2016-04-06 | $48.40 | $48.42 | $48.21 | $48.34 | $41.14 | 2,423 |
2016-04-05 | $48.22 | $48.22 | $47.94 | $47.94 | $40.80 | 327 |
2016-04-04 | $49.41 | $49.41 | $48.73 | $48.73 | $41.47 | 2,459 |
2016-04-01 | $49.22 | $49.22 | $49.20 | $49.20 | $41.87 | 401 |
2016-03-31 | $49.52 | $49.70 | $49.26 | $49.26 | $41.92 | 20,113 |
2016-03-30 | $49.35 | $49.99 | $49.31 | $49.40 | $42.04 | 155,809 |
2016-03-29 | $48.87 | $48.87 | $48.39 | $48.74 | $41.48 | 954 |
2016-03-28 | $48.44 | $48.56 | $48.08 | $48.16 | $40.98 | 2,381 |
2016-03-24 | $47.98 | $48.24 | $47.98 | $48.24 | $41.05 | 942 |
2016-03-23 | $48.97 | $48.97 | $48.45 | $48.45 | $41.23 | 1,154 |
2016-03-22 | $49.73 | $49.73 | $49.05 | $49.05 | $41.74 | 714 |
2016-03-21 | $49.45 | $49.70 | $49.13 | $49.13 | $41.81 | 870 |
2016-03-18 | $49.08 | $49.12 | $49.08 | $49.12 | $41.80 | 3,498 |
2016-03-17 | $48.99 | $49.52 | $48.80 | $49.17 | $41.84 | 24,615 |
2016-03-16 | $47.54 | $48.47 | $47.18 | $48.47 | $41.25 | 10,421 |
2016-03-15 | $47.47 | $47.47 | $47.37 | $47.37 | $40.31 | 1,370 |
2016-03-14 | $48.24 | $48.36 | $47.86 | $47.86 | $40.73 | 1,340 |
2016-03-11 | $48.35 | $48.38 | $48.11 | $48.11 | $40.94 | 1,309 |
2016-03-10 | $46.88 | $47.16 | $46.87 | $47.16 | $40.13 | 4,008 |
2016-03-09 | $47.19 | $47.21 | $47.19 | $47.21 | $40.17 | 740 |
2016-03-08 | $47.18 | $47.62 | $46.88 | $46.88 | $39.89 | 25,867 |
2016-03-07 | $48.04 | $48.36 | $47.90 | $48.26 | $41.07 | 12,960 |
2016-03-04 | $47.83 | $48.04 | $47.80 | $47.80 | $40.68 | 4,800 |
2016-03-03 | $47.01 | $47.35 | $46.96 | $46.96 | $39.96 | 28,343 |
2016-03-02 | $46.48 | $46.99 | $46.48 | $46.88 | $39.89 | 2,296 |
2016-03-01 | $46.77 | $46.80 | $45.83 | $45.89 | $39.05 | 84,503 |
2016-02-29 | $45.21 | $45.21 | $45.21 | $45.21 | $38.47 | 2,137 |
2016-02-26 | $45.00 | $45.00 | $44.44 | $44.89 | $38.20 | 3,516 |
2016-02-25 | $44.88 | $45.14 | $44.65 | $45.05 | $38.33 | 1,782 |
2016-02-24 | $44.35 | $44.94 | $44.27 | $44.92 | $38.23 | 10,538 |
2016-02-23 | $45.35 | $45.35 | $45.00 | $45.10 | $38.38 | 36,361 |
2016-02-22 | $45.25 | $45.82 | $45.25 | $45.82 | $38.99 | 32,372 |
2016-02-19 | $44.95 | $45.07 | $44.80 | $44.80 | $38.12 | 12,960 |
2016-02-18 | $45.06 | $45.20 | $45.06 | $45.17 | $38.44 | 1,645 |
2016-02-17 | $44.97 | $45.15 | $44.97 | $45.15 | $38.43 | 1,777 |
2016-02-16 | $44.73 | $44.73 | $44.19 | $44.48 | $37.85 | 8,565 |
2016-02-12 | $43.60 | $43.79 | $43.27 | $43.78 | $37.26 | 36,876 |
2016-02-11 | $43.21 | $43.27 | $42.71 | $42.71 | $36.35 | 10,510 |
2016-02-10 | $43.92 | $44.04 | $43.92 | $44.04 | $37.48 | 579 |
2016-02-09 | $43.42 | $43.53 | $43.42 | $43.53 | $37.04 | 2,009 |
2016-02-08 | $43.67 | $44.00 | $43.67 | $43.87 | $37.33 | 4,168 |
2016-02-05 | $44.60 | $44.60 | $44.26 | $44.33 | $37.72 | 2,961 |
2016-02-04 | $44.18 | $44.18 | $44.18 | $44.18 | $37.60 | 30 |
2016-02-03 | $44.17 | $44.18 | $44.13 | $44.18 | $37.60 | 1,042 |
2016-02-02 | $43.75 | $44.11 | $43.68 | $43.68 | $37.17 | 13,880 |
2016-02-01 | $44.57 | $45.09 | $44.46 | $44.69 | $38.03 | 22,147 |
2016-01-29 | $44.60 | $45.29 | $44.60 | $45.29 | $38.54 | 11,936 |
2016-01-28 | $43.27 | $43.73 | $43.19 | $43.73 | $37.21 | 4,848 |
2016-01-27 | $43.53 | $43.53 | $42.82 | $43.14 | $36.71 | 14,125 |
2016-01-26 | $42.26 | $42.83 | $42.26 | $42.83 | $36.45 | 2,699 |
2016-01-25 | $42.96 | $43.14 | $42.74 | $42.83 | $36.45 | 2,418 |
2016-01-22 | $43.10 | $43.18 | $42.68 | $42.92 | $36.52 | 46,723 |
2016-01-21 | $41.70 | $42.15 | $41.64 | $42.11 | $35.83 | 208,253 |
2016-01-20 | $41.17 | $42.21 | $41.17 | $41.64 | $35.43 | 194,216 |
2016-01-19 | $42.46 | $42.71 | $42.10 | $42.67 | $36.31 | 5,135 |
2016-01-15 | $42.20 | $42.43 | $41.64 | $42.26 | $35.96 | 78,077 |
2016-01-14 | $43.71 | $43.96 | $43.27 | $43.28 | $36.83 | 60,090 |
2016-01-13 | $44.25 | $44.25 | $43.08 | $43.08 | $36.66 | 7,859 |
2016-01-12 | $43.81 | $44.14 | $43.49 | $44.14 | $37.56 | 4,495 |
2016-01-11 | $44.18 | $44.22 | $43.28 | $43.89 | $37.35 | 36,714 |
2016-01-08 | $44.33 | $44.33 | $43.95 | $44.26 | $37.66 | 1,223 |
2016-01-07 | $44.67 | $44.90 | $44.28 | $44.43 | $37.81 | 36,160 |
2016-01-06 | $45.48 | $45.59 | $45.36 | $45.50 | $38.72 | 2,653 |
2016-01-05 | $46.18 | $46.18 | $45.84 | $46.01 | $39.15 | 3,238 |
2016-01-04 | $45.83 | $46.10 | $45.80 | $45.88 | $39.04 | 4,075 |
2015-12-31 | $47.68 | $47.96 | $47.16 | $47.43 | $40.36 | 45,187 |
2015-12-30 | $47.26 | $47.47 | $47.12 | $47.22 | $40.18 | 16,196 |
2015-12-29 | $47.78 | $47.86 | $47.36 | $47.84 | $40.71 | 208,982 |
2015-12-28 | $47.70 | $47.88 | $47.27 | $47.87 | $40.74 | 15,478 |
2015-12-24 | $47.95 | $48.06 | $47.95 | $47.98 | $40.83 | 8,515 |
2015-12-23 | $47.74 | $48.10 | $47.64 | $48.09 | $40.92 | 41,068 |
2015-12-22 | $47.00 | $47.56 | $47.00 | $47.56 | $40.47 | 37,163 |
2015-12-21 | $47.16 | $47.18 | $46.94 | $47.17 | $40.14 | 4,505 |
2015-12-18 | $47.04 | $47.05 | $46.65 | $46.79 | $39.82 | 14,358 |
2015-12-17 | $47.92 | $47.96 | $47.47 | $47.74 | $40.15 | 5,918 |
2015-12-16 | $47.56 | $47.99 | $47.54 | $47.98 | $40.35 | 7,260 |
2015-12-15 | $47.00 | $47.25 | $46.98 | $47.25 | $39.73 | 30,970 |
2015-12-14 | $46.10 | $46.38 | $46.00 | $46.04 | $38.72 | 123,049 |
2015-12-11 | $46.24 | $46.27 | $45.88 | $46.00 | $38.68 | 15,309 |
2015-12-10 | $47.49 | $47.49 | $47.12 | $47.32 | $39.79 | 49,462 |
2015-12-09 | $47.50 | $47.59 | $47.49 | $47.59 | $40.02 | 6,988 |
2015-12-08 | $47.76 | $47.76 | $47.55 | $47.55 | $39.99 | 2,448 |
2015-12-07 | $48.26 | $48.50 | $48.26 | $48.43 | $40.73 | 2,092 |
2015-12-04 | $48.78 | $49.01 | $48.55 | $48.69 | $40.94 | 4,070 |
2015-12-03 | $48.85 | $48.85 | $48.83 | $48.83 | $41.06 | 679 |
2015-12-02 | $49.05 | $49.10 | $48.90 | $48.90 | $41.12 | 559 |
2015-12-01 | $48.90 | $49.25 | $48.90 | $49.25 | $41.41 | 603 |
2015-11-30 | $49.03 | $49.03 | $49.03 | $49.03 | $41.23 | 103 |
2015-11-27 | $49.03 | $49.03 | $49.03 | $49.03 | $41.23 | 148 |
2015-11-25 | $50.03 | $50.11 | $50.03 | $50.09 | $42.12 | 2,003 |
2015-11-24 | $49.99 | $50.42 | $49.99 | $50.30 | $42.30 | 5,797 |
2015-11-23 | $49.87 | $50.17 | $49.87 | $49.89 | $41.95 | 3,477 |
2015-11-20 | $50.58 | $50.59 | $50.17 | $50.40 | $42.38 | 8,956 |
2015-11-19 | $50.14 | $50.15 | $49.69 | $49.98 | $42.03 | 60,445 |
2015-11-18 | $49.34 | $49.34 | $49.34 | $49.34 | $41.49 | 20 |
2015-11-17 | $49.34 | $49.34 | $49.32 | $49.34 | $41.49 | 3,345 |
2015-11-16 | $48.88 | $48.93 | $48.53 | $48.78 | $41.02 | 6,802 |
2015-11-13 | $49.53 | $49.53 | $49.53 | $49.53 | $41.65 | 30 |
2015-11-12 | $49.43 | $49.53 | $49.43 | $49.53 | $41.65 | 1,795 |
2015-11-11 | $49.56 | $49.56 | $49.56 | $49.56 | $41.68 | 401 |
2015-11-10 | $49.86 | $49.86 | $49.31 | $49.77 | $41.85 | 3,947 |
2015-11-09 | $50.43 | $50.43 | $49.41 | $49.41 | $41.55 | 13,261 |
2015-11-06 | $51.81 | $51.81 | $51.81 | $51.81 | $43.57 | 21 |
2015-11-05 | $51.81 | $51.81 | $51.81 | $51.81 | $43.57 | 252 |
2015-11-04 | $52.39 | $52.39 | $51.38 | $51.38 | $43.21 | 4,634 |
2015-11-03 | $51.61 | $51.83 | $51.58 | $51.83 | $43.59 | 852 |
2015-11-02 | $50.56 | $51.38 | $50.56 | $51.03 | $42.91 | 9,144 |
2015-10-30 | $50.39 | $50.60 | $50.39 | $50.60 | $42.55 | 1,473 |
2015-10-29 | $50.58 | $50.60 | $50.53 | $50.53 | $42.49 | 1,631 |
2015-10-28 | $51.26 | $51.26 | $51.26 | $51.26 | $43.11 | 252 |
2015-10-27 | $51.36 | $51.36 | $51.07 | $51.07 | $42.95 | 2,429 |
2015-10-26 | $51.82 | $51.82 | $51.82 | $51.82 | $43.58 | 0 |
2015-10-23 | $52.04 | $52.08 | $51.70 | $51.82 | $43.58 | 1,522 |
2015-10-22 | $51.47 | $51.60 | $51.36 | $51.44 | $43.26 | 6,255 |
2015-10-21 | $50.66 | $50.95 | $50.65 | $50.95 | $42.84 | 4,586 |
2015-10-20 | $51.43 | $51.43 | $50.99 | $51.04 | $42.92 | 5,077 |
2015-10-19 | $51.38 | $51.38 | $51.06 | $51.18 | $43.04 | 3,112 |
2015-10-16 | $51.97 | $51.97 | $51.35 | $51.39 | $43.21 | 11,214 |
2015-10-15 | $50.85 | $50.85 | $50.85 | $50.85 | $42.76 | 81 |
2015-10-14 | $51.03 | $51.30 | $50.74 | $50.85 | $42.76 | 83,860 |
2015-10-13 | $51.45 | $51.45 | $51.45 | $51.45 | $43.27 | 340 |
2015-10-12 | $51.44 | $51.45 | $51.32 | $51.32 | $43.16 | 6,678 |
2015-10-09 | $52.26 | $52.26 | $51.61 | $52.10 | $43.81 | 3,365 |
2015-10-08 | $51.46 | $51.46 | $51.46 | $51.46 | $43.27 | 500 |
2015-10-07 | $51.29 | $51.36 | $51.11 | $51.32 | $43.16 | 1,739 |
2015-10-06 | $49.15 | $49.15 | $49.15 | $49.15 | $41.33 | 85 |
2015-10-05 | $49.15 | $49.15 | $49.15 | $49.15 | $41.33 | 197 |
2015-10-02 | $48.17 | $49.16 | $48.17 | $49.15 | $41.33 | 3,185 |
2015-10-01 | $47.86 | $48.31 | $47.84 | $48.15 | $40.49 | 25,299 |
2015-09-30 | $48.03 | $48.08 | $47.81 | $48.08 | $40.43 | 2,447 |
2015-09-29 | $46.93 | $46.96 | $46.83 | $46.83 | $39.38 | 724 |
2015-09-28 | $47.00 | $47.00 | $46.12 | $46.71 | $39.28 | 2,745 |
2015-09-25 | $47.47 | $47.47 | $47.47 | $47.47 | $39.91 | 291 |
2015-09-24 | $47.00 | $47.59 | $47.00 | $47.59 | $40.02 | 8,751 |
2015-09-23 | $48.02 | $48.02 | $47.44 | $47.84 | $40.23 | 3,863 |
2015-09-22 | $48.57 | $48.57 | $48.33 | $48.34 | $40.65 | 1,010 |
2015-09-21 | $48.72 | $48.72 | $48.72 | $48.72 | $40.97 | 1,131 |
2015-09-18 | $50.04 | $50.04 | $49.55 | $49.55 | $41.67 | 1,321 |
2015-09-17 | $51.00 | $51.04 | $50.35 | $50.42 | $42.40 | 1,616 |
2015-09-16 | $49.56 | $50.26 | $49.56 | $50.26 | $42.26 | 1,202 |
2015-09-15 | $49.11 | $49.21 | $49.11 | $49.20 | $41.37 | 9,703 |
2015-09-14 | $48.49 | $48.90 | $48.49 | $48.90 | $41.12 | 3,771 |
2015-09-11 | $48.69 | $48.69 | $48.69 | $48.69 | $40.94 | 40,999 |
2015-09-10 | $48.87 | $48.92 | $48.84 | $48.92 | $41.14 | 2,696 |
2015-09-09 | $49.88 | $49.94 | $48.24 | $48.28 | $40.60 | 213,977 |
2015-09-08 | $48.86 | $48.86 | $48.86 | $48.86 | $41.09 | 0 |
2015-09-04 | $48.86 | $48.86 | $48.86 | $48.86 | $41.09 | 42 |
2015-09-03 | $48.86 | $48.86 | $48.86 | $48.86 | $41.09 | 1 |
2015-09-02 | $48.99 | $49.45 | $48.43 | $48.86 | $41.09 | 1,650 |
SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) News Headlines
Recent SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) News
Similar Companies to SPDR MSCI Emerging Markets StrategicFactors SM ETF (QEMM) 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 | -- | -- | -- |