SPDR Dow Jones Global Real Estate ETF (RWO) Exchange: NYSE ARCA
Data as of June 25, 2025
$44.49 ($-0.07) -0.16%
SPDR Dow Jones Global Real Estate ETF - Daily Information
Click for more stock information on SPDR Dow Jones Global Real Estate ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $44.79 |
Previous Close | $44.49 |
High | $44.99 |
Low | $44.48 |
Adjusted Open | $44.79 |
Previous Adjusted Close | $44.49 |
Adjusted High | $44.99 |
Adjusted Low | $44.48 |
About SPDR Dow Jones Global Real Estate ETF (RWO)
In seeking to track the performance of the Dow Jones Global Select Real Estate Securities Indexsm (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 is a float-adjusted market capitalization index designed to measure the performance of publicly traded global real estate securities. The Index's composition is reviewed quarterly. The Index is a measure of the types of global real estate securities that represent the ownership and operation of commercial or residential real estate. The Index includes equity Real Estate Investment Trusts (“REITs”) and real estate operating companies that meet the following criteria: (i) the company must be both an equity owner and operator of commercial and/or residential real estate (security types excluded from the Index include mortgage REITs, Specialty REITs (net lease, timber, railroad, tower, prison, and advertising REITs), real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and real estate agents, home builders, large landowners and subdividers of unimproved land, and hybrid REITs, as well as companies that have more than 25% of their assets in direct mortgage investments); (ii) new constituents must have a minimum float-adjusted market capitalization of at least $200 million at the time of inclusion (an existing constituent becomes ineligible if its float-adjusted market capitalization falls below $100 million and remains at that level for two consecutive quarters); (iii) with respect to new constituents, at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets (an existing constituent becomes ineligible if less than 50% of the company's total revenue is generated from the ownership and operation of real estate assets or if direct mortgage investments represent more than 25% of the company's assets for two consecutive quarters, or it is reclassified as a mortgage or hybrid REIT); and (iv) new constituents must have a Median Daily Value Traded (MDVT) of at least $5 million for the three-months prior to the rebalancing reference date. Once included, a company is removed from the Index at the next rebalancing if its MDVT falls below $1.5 million for the three-months prior to the rebalancing reference date. The Index is rebalanced quarterly effective after the close of trading on the third Friday in March, June, September and December. The reference date is the third Friday of February, May, August, and November. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, France, Germany, Hong Kong, Japan, Mexico, the Netherlands, the Philippines, Singapore, South Africa, Spain, Sweden, Switzerland, Thailand, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 215 securities.The Index is sponsored by S&P Dow Jones Indices LLC (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 Dow Jones Global Real Estate ETF (RWO)
Historical Stock Data for SPDR Dow Jones Global Real Estate ETF (RWO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $44.79 | $44.99 | $44.48 | $44.49 | $44.49 | 34,600 |
2025-06-18 | $44.50 | $44.93 | $44.50 | $44.56 | $44.56 | 227,822 |
2025-06-17 | $44.59 | $44.78 | $44.34 | $44.51 | $44.51 | 24,687 |
2025-06-16 | $44.77 | $45.00 | $44.47 | $44.52 | $44.52 | 34,563 |
2025-06-13 | $44.61 | $44.71 | $44.32 | $44.50 | $44.50 | 40,539 |
2025-06-12 | $44.78 | $45.01 | $44.78 | $45.00 | $45.00 | 33,206 |
2025-06-11 | $45.05 | $45.17 | $44.59 | $44.79 | $44.79 | 30,491 |
2025-06-10 | $44.81 | $45.08 | $44.81 | $44.97 | $44.97 | 186,006 |
2025-06-09 | $44.65 | $44.92 | $44.44 | $44.67 | $44.67 | 39,891 |
2025-06-06 | $44.58 | $44.68 | $44.38 | $44.68 | $44.68 | 60,899 |
2025-06-05 | $44.51 | $44.58 | $44.20 | $44.40 | $44.40 | 21,642 |
2025-06-04 | $44.38 | $44.57 | $44.21 | $44.45 | $44.45 | 52,221 |
2025-06-03 | $44.55 | $44.57 | $44.27 | $44.36 | $44.36 | 34,201 |
2025-06-02 | $44.43 | $44.70 | $44.04 | $44.65 | $44.65 | 56,777 |
2025-05-30 | $44.40 | $44.58 | $44.10 | $44.53 | $44.53 | 31,108 |
2025-05-29 | $44.21 | $44.62 | $44.06 | $44.39 | $44.39 | 30,785 |
2025-05-28 | $44.06 | $44.13 | $43.78 | $44.03 | $44.03 | 36,060 |
2025-05-27 | $43.78 | $44.25 | $43.57 | $44.11 | $44.11 | 34,353 |
2025-05-23 | $43.14 | $43.56 | $43.03 | $43.35 | $43.35 | 28,106 |
2025-05-22 | $43.28 | $43.39 | $43.05 | $43.19 | $43.19 | 27,009 |
2025-05-21 | $44.13 | $44.19 | $43.34 | $43.35 | $43.35 | 50,349 |
2025-05-20 | $44.31 | $44.47 | $44.10 | $44.34 | $44.34 | 53,607 |
2025-05-19 | $44.06 | $44.51 | $44.06 | $44.48 | $44.48 | 35,627 |
2025-05-16 | $43.97 | $44.44 | $43.94 | $44.40 | $44.40 | 39,980 |
2025-05-15 | $43.44 | $44.05 | $43.41 | $44.05 | $44.05 | 63,640 |
2025-05-14 | $43.62 | $43.62 | $43.15 | $43.30 | $43.30 | 95,061 |
2025-05-13 | $44.04 | $44.04 | $43.49 | $43.68 | $43.68 | 59,628 |
2025-05-12 | $44.37 | $44.47 | $43.92 | $44.13 | $44.13 | 150,059 |
2025-05-09 | $43.79 | $44.07 | $43.72 | $43.94 | $43.94 | 66,240 |
2025-05-08 | $44.20 | $44.20 | $43.57 | $43.66 | $43.66 | 45,938 |
2025-05-07 | $43.99 | $44.31 | $43.89 | $43.99 | $43.99 | 25,471 |
2025-05-06 | $44.04 | $44.23 | $43.86 | $43.95 | $43.95 | 33,090 |
2025-05-05 | $44.13 | $44.42 | $44.02 | $44.14 | $44.14 | 52,939 |
2025-05-02 | $44.11 | $44.34 | $44.04 | $44.15 | $44.15 | 80,419 |
2025-05-01 | $43.63 | $44.08 | $43.42 | $43.71 | $43.71 | 45,779 |
2025-04-30 | $42.97 | $43.63 | $42.89 | $43.63 | $43.63 | 60,110 |
2025-04-29 | $43.31 | $43.47 | $42.97 | $43.39 | $43.39 | 40,418 |
2025-04-28 | $43.00 | $43.48 | $42.93 | $43.37 | $43.37 | 120,712 |
2025-04-25 | $43.04 | $43.18 | $42.71 | $42.94 | $42.94 | 51,124 |
2025-04-24 | $43.00 | $43.22 | $42.78 | $43.08 | $43.08 | 50,154 |
2025-04-23 | $43.38 | $43.51 | $42.67 | $42.93 | $42.93 | 25,061 |
2025-04-22 | $42.59 | $43.04 | $42.53 | $42.85 | $42.85 | 60,531 |
2025-04-21 | $42.43 | $42.74 | $41.65 | $42.04 | $42.04 | 69,185 |
2025-04-17 | $42.53 | $43.08 | $42.31 | $42.89 | $42.89 | 44,537 |
2025-04-16 | $42.21 | $42.69 | $41.91 | $42.10 | $42.10 | 53,101 |
2025-04-15 | $41.89 | $42.22 | $41.82 | $42.11 | $42.11 | 92,783 |
2025-04-14 | $41.49 | $42.06 | $41.13 | $41.77 | $41.77 | 153,575 |
2025-04-11 | $40.41 | $41.30 | $40.01 | $41.17 | $41.17 | 132,395 |
2025-04-10 | $40.69 | $41.10 | $39.65 | $40.48 | $40.48 | 104,155 |
2025-04-09 | $38.57 | $41.27 | $37.86 | $41.18 | $41.18 | 421,014 |
2025-04-08 | $40.66 | $40.66 | $38.48 | $38.85 | $38.85 | 164,385 |
2025-04-07 | $39.76 | $41.29 | $39.01 | $39.58 | $39.58 | 198,679 |
2025-04-04 | $42.12 | $42.12 | $40.82 | $40.83 | $40.83 | 102,479 |
2025-04-03 | $43.39 | $43.72 | $42.62 | $42.66 | $42.66 | 45,975 |
2025-04-02 | $43.43 | $43.93 | $43.40 | $43.89 | $43.89 | 74,639 |
2025-04-01 | $43.71 | $43.76 | $43.29 | $43.70 | $43.70 | 47,437 |
2025-03-31 | $43.23 | $43.81 | $43.19 | $43.64 | $43.64 | 284,545 |
2025-03-28 | $43.45 | $43.58 | $43.11 | $43.35 | $43.35 | 48,946 |
2025-03-27 | $43.48 | $43.78 | $43.25 | $43.35 | $43.35 | 47,430 |
2025-03-26 | $43.39 | $43.67 | $43.34 | $43.49 | $43.49 | 110,379 |
2025-03-25 | $43.58 | $43.77 | $43.13 | $43.32 | $43.32 | 76,962 |
2025-03-24 | $43.33 | $43.63 | $43.24 | $43.62 | $43.62 | 68,012 |
2025-03-21 | $43.57 | $43.57 | $43.13 | $43.27 | $43.27 | 29,438 |
2025-03-20 | $43.81 | $43.95 | $43.62 | $43.70 | $43.70 | 31,396 |
2025-03-19 | $43.80 | $44.10 | $43.52 | $43.80 | $43.80 | 75,089 |
2025-03-18 | $44.01 | $44.20 | $43.69 | $43.80 | $43.80 | 71,590 |
2025-03-17 | $43.36 | $44.19 | $43.36 | $44.15 | $44.15 | 79,176 |
2025-03-14 | $43.04 | $43.42 | $42.93 | $43.41 | $43.41 | 77,722 |
2025-03-13 | $43.44 | $43.68 | $42.72 | $42.79 | $42.79 | 34,045 |
2025-03-12 | $43.79 | $43.79 | $43.35 | $43.53 | $43.53 | 83,518 |
2025-03-11 | $44.00 | $44.12 | $43.22 | $43.53 | $43.53 | 278,120 |
2025-03-10 | $44.18 | $44.55 | $43.63 | $43.85 | $43.85 | 128,539 |
2025-03-07 | $44.25 | $44.54 | $43.93 | $44.37 | $44.37 | 51,502 |
2025-03-06 | $44.72 | $44.74 | $44.04 | $44.10 | $44.10 | 76,754 |
2025-03-05 | $44.69 | $45.32 | $44.61 | $45.24 | $45.24 | 61,794 |
2025-03-04 | $45.04 | $45.24 | $44.72 | $44.72 | $44.72 | 46,314 |
2025-03-03 | $45.02 | $45.41 | $44.86 | $45.03 | $45.03 | 107,354 |
2025-02-28 | $44.77 | $44.97 | $44.47 | $44.97 | $44.97 | 70,685 |
2025-02-27 | $44.55 | $44.98 | $44.55 | $44.71 | $44.71 | 48,637 |
2025-02-26 | $44.84 | $44.91 | $44.50 | $44.58 | $44.58 | 38,088 |
2025-02-25 | $44.57 | $44.94 | $44.57 | $44.75 | $44.75 | 91,811 |
2025-02-24 | $44.34 | $44.67 | $44.32 | $44.43 | $44.43 | 42,521 |
2025-02-21 | $44.60 | $44.61 | $44.03 | $44.26 | $44.26 | 124,901 |
2025-02-20 | $44.38 | $44.69 | $44.30 | $44.65 | $44.65 | 46,124 |
2025-02-19 | $44.19 | $44.47 | $44.17 | $44.35 | $44.35 | 46,199 |
2025-02-18 | $44.32 | $44.63 | $44.27 | $44.50 | $44.50 | 55,875 |
2025-02-14 | $44.63 | $44.73 | $44.20 | $44.35 | $44.35 | 313,516 |
2025-02-13 | $44.01 | $44.54 | $43.93 | $44.47 | $44.47 | 45,518 |
2025-02-12 | $43.54 | $44.07 | $43.54 | $43.94 | $43.94 | 38,981 |
2025-02-11 | $43.85 | $44.20 | $43.78 | $44.16 | $44.16 | 35,399 |
2025-02-10 | $44.09 | $44.09 | $43.74 | $43.96 | $43.96 | 57,269 |
2025-02-07 | $44.17 | $44.17 | $43.81 | $43.95 | $43.95 | 58,619 |
2025-02-06 | $44.11 | $44.20 | $43.96 | $44.19 | $44.19 | 68,574 |
2025-02-05 | $43.85 | $44.18 | $43.66 | $44.05 | $44.05 | 62,253 |
2025-02-04 | $43.38 | $43.62 | $43.10 | $43.56 | $43.56 | 68,930 |
2025-02-03 | $43.06 | $43.59 | $42.76 | $43.45 | $43.45 | 73,853 |
2025-01-31 | $43.70 | $44.00 | $43.46 | $43.62 | $43.62 | 61,363 |
2025-01-30 | $43.70 | $44.06 | $43.47 | $43.71 | $43.71 | 69,781 |
2025-01-29 | $43.75 | $43.80 | $43.04 | $43.19 | $43.19 | 31,727 |
2025-01-28 | $43.96 | $44.00 | $43.56 | $43.65 | $43.65 | 75,715 |
2025-01-27 | $43.57 | $43.96 | $43.52 | $43.95 | $43.95 | 47,537 |
2025-01-24 | $43.36 | $43.75 | $43.28 | $43.55 | $43.55 | 56,840 |
2025-01-23 | $42.99 | $43.33 | $42.68 | $43.32 | $43.32 | 162,471 |
2025-01-22 | $43.51 | $43.52 | $42.90 | $42.95 | $42.95 | 66,839 |
2025-01-21 | $43.07 | $43.62 | $43.07 | $43.54 | $43.54 | 45,072 |
2025-01-17 | $43.00 | $43.11 | $42.75 | $42.75 | $42.75 | 40,894 |
2025-01-16 | $42.22 | $42.91 | $42.22 | $42.86 | $42.86 | 49,025 |
2025-01-15 | $43.03 | $43.03 | $42.22 | $42.28 | $42.28 | 60,884 |
2025-01-14 | $41.74 | $42.12 | $41.73 | $42.08 | $42.08 | 148,979 |
2025-01-13 | $41.18 | $41.74 | $41.18 | $41.74 | $41.74 | 148,359 |
2025-01-10 | $41.79 | $41.79 | $41.35 | $41.41 | $41.41 | 175,487 |
2025-01-08 | $42.13 | $42.32 | $41.88 | $42.29 | $42.29 | 61,799 |
2025-01-07 | $42.74 | $42.96 | $42.23 | $42.34 | $42.34 | 101,306 |
2025-01-06 | $43.28 | $43.28 | $42.59 | $42.61 | $42.61 | 110,235 |
2025-01-03 | $42.77 | $43.11 | $42.65 | $43.10 | $43.10 | 131,421 |
2025-01-02 | $43.08 | $43.08 | $42.45 | $42.55 | $42.55 | 127,373 |
2024-12-31 | $42.82 | $42.98 | $42.59 | $42.89 | $42.89 | 702,979 |
2024-12-30 | $42.63 | $42.64 | $42.22 | $42.57 | $42.57 | 785,524 |
2024-12-27 | $42.93 | $43.20 | $42.70 | $42.81 | $42.81 | 71,532 |
2024-12-26 | $43.11 | $43.22 | $42.83 | $43.17 | $43.17 | 70,067 |
2024-12-24 | $42.74 | $43.05 | $42.69 | $43.03 | $43.03 | 49,135 |
2024-12-23 | $42.41 | $42.74 | $42.29 | $42.72 | $42.72 | 78,494 |
2024-12-20 | $42.42 | $43.44 | $42.42 | $43.06 | $42.55 | 66,155 |
2024-12-19 | $43.20 | $43.24 | $42.39 | $42.41 | $41.91 | 90,569 |
2024-12-18 | $44.53 | $44.63 | $42.91 | $42.91 | $42.91 | 64,546 |
2024-12-17 | $44.59 | $44.80 | $44.30 | $44.48 | $44.48 | 121,909 |
2024-12-16 | $44.86 | $45.05 | $44.55 | $44.62 | $44.62 | 55,189 |
2024-12-13 | $44.79 | $44.87 | $44.63 | $44.85 | $44.85 | 35,897 |
2024-12-12 | $44.80 | $45.24 | $44.80 | $44.88 | $44.88 | 81,732 |
2024-12-11 | $45.16 | $45.28 | $44.84 | $44.92 | $44.92 | 54,914 |
2024-12-10 | $45.50 | $45.50 | $44.93 | $45.03 | $45.03 | 44,561 |
2024-12-09 | $45.64 | $45.80 | $45.46 | $45.61 | $45.61 | 57,399 |
2024-12-06 | $45.77 | $45.84 | $45.43 | $45.57 | $45.57 | 25,723 |
2024-12-05 | $45.61 | $45.71 | $45.43 | $45.60 | $45.60 | 40,254 |
2024-12-04 | $45.77 | $45.91 | $45.55 | $45.69 | $45.69 | 53,352 |
2024-12-03 | $46.15 | $46.21 | $45.80 | $45.80 | $45.80 | 348,952 |
2024-12-02 | $46.51 | $46.51 | $45.89 | $46.11 | $46.11 | 63,357 |
2024-11-29 | $46.88 | $46.98 | $46.63 | $46.69 | $46.69 | 23,000 |
2024-11-27 | $46.69 | $47.09 | $46.69 | $46.73 | $46.73 | 26,610 |
2024-11-26 | $46.23 | $46.54 | $46.10 | $46.35 | $46.35 | 40,666 |
2024-11-25 | $46.05 | $46.45 | $46.05 | $46.26 | $46.26 | 38,710 |
2024-11-22 | $45.60 | $45.93 | $45.60 | $45.82 | $45.82 | 23,007 |
2024-11-21 | $45.36 | $45.65 | $45.19 | $45.47 | $45.47 | 64,844 |
2024-11-20 | $45.28 | $45.34 | $45.11 | $45.30 | $45.30 | 55,817 |
2024-11-19 | $45.06 | $45.56 | $45.02 | $45.50 | $45.50 | 164,657 |
2024-11-18 | $44.96 | $45.32 | $44.84 | $45.29 | $45.29 | 66,139 |
2024-11-15 | $44.93 | $45.18 | $44.75 | $45.08 | $45.08 | 45,072 |
2024-11-14 | $45.41 | $45.41 | $44.91 | $44.96 | $44.96 | 43,987 |
2024-11-13 | $45.46 | $45.61 | $45.25 | $45.35 | $45.35 | 32,696 |
2024-11-12 | $45.66 | $45.75 | $45.22 | $45.22 | $45.22 | 22,137 |
2024-11-11 | $46.04 | $46.27 | $45.86 | $45.87 | $45.87 | 30,886 |
2024-11-08 | $45.63 | $46.09 | $45.63 | $46.02 | $46.02 | 109,324 |
2024-11-07 | $45.31 | $45.66 | $45.24 | $45.60 | $45.60 | 40,563 |
2024-11-06 | $45.88 | $45.88 | $44.65 | $45.13 | $45.13 | 32,799 |
2024-11-05 | $45.24 | $45.82 | $45.14 | $45.82 | $45.82 | 104,209 |
2024-11-04 | $45.11 | $45.45 | $45.11 | $45.31 | $45.31 | 47,043 |
2024-11-01 | $45.42 | $45.57 | $44.88 | $44.97 | $44.97 | 1,409,018 |
2024-10-31 | $45.80 | $45.83 | $45.30 | $45.30 | $45.30 | 64,536 |
2024-10-30 | $46.00 | $46.34 | $46.00 | $46.10 | $46.10 | 33,529 |
2024-10-29 | $46.09 | $46.18 | $45.90 | $45.91 | $45.91 | 33,486 |
2024-10-28 | $46.10 | $46.48 | $46.08 | $46.20 | $46.20 | 18,470 |
2024-10-25 | $46.69 | $46.75 | $45.93 | $45.95 | $45.95 | 27,900 |
2024-10-24 | $46.47 | $46.73 | $46.26 | $46.32 | $46.32 | 37,719 |
2024-10-23 | $46.04 | $46.47 | $46.04 | $46.45 | $46.45 | 104,504 |
2024-10-22 | $45.99 | $46.34 | $45.99 | $46.15 | $46.15 | 30,085 |
2024-10-21 | $46.86 | $46.86 | $46.07 | $46.14 | $46.14 | 25,921 |
2024-10-18 | $46.82 | $47.09 | $46.78 | $47.02 | $47.02 | 26,519 |
2024-10-17 | $47.04 | $47.17 | $46.77 | $46.79 | $46.79 | 40,713 |
2024-10-16 | $46.73 | $47.18 | $46.73 | $47.12 | $47.12 | 55,655 |
2024-10-15 | $46.37 | $46.90 | $46.37 | $46.60 | $46.60 | 31,031 |
2024-10-14 | $46.02 | $46.37 | $45.97 | $46.32 | $46.32 | 20,062 |
2024-10-11 | $45.80 | $46.22 | $45.80 | $46.18 | $46.18 | 29,920 |
2024-10-10 | $45.86 | $46.00 | $45.57 | $45.75 | $45.75 | 33,312 |
2024-10-09 | $45.95 | $46.03 | $45.79 | $45.97 | $45.97 | 20,266 |
2024-10-08 | $46.14 | $46.15 | $45.84 | $46.03 | $46.03 | 23,042 |
2024-10-07 | $46.30 | $46.30 | $45.88 | $46.05 | $46.05 | 29,366 |
2024-10-04 | $46.58 | $46.61 | $46.31 | $46.59 | $46.59 | 25,352 |
2024-10-03 | $46.81 | $46.81 | $46.56 | $46.70 | $46.70 | 29,840 |
2024-10-02 | $47.04 | $47.14 | $46.84 | $47.03 | $47.03 | 42,346 |
2024-10-01 | $47.68 | $47.76 | $47.07 | $47.31 | $47.31 | 62,094 |
2024-09-30 | $47.26 | $47.56 | $47.01 | $47.53 | $47.53 | 338,923 |
2024-09-27 | $47.52 | $47.78 | $47.43 | $47.49 | $47.49 | 19,068 |
2024-09-26 | $47.81 | $47.91 | $47.31 | $47.43 | $47.43 | 49,241 |
2024-09-25 | $47.90 | $48.01 | $47.42 | $47.50 | $47.50 | 238,738 |
2024-09-24 | $47.74 | $48.01 | $47.51 | $47.84 | $47.84 | 55,036 |
2024-09-23 | $47.56 | $47.87 | $47.56 | $47.78 | $47.78 | 808,721 |
2024-09-20 | $47.88 | $47.91 | $47.66 | $47.75 | $47.35 | 34,299 |
2024-09-19 | $48.44 | $48.44 | $47.71 | $48.12 | $47.72 | 263,412 |
2024-09-18 | $48.02 | $48.24 | $47.75 | $47.85 | $47.45 | 32,737 |
2024-09-17 | $48.41 | $48.58 | $47.92 | $48.07 | $47.67 | 31,481 |
2024-09-16 | $48.40 | $48.60 | $48.18 | $48.48 | $48.08 | 35,509 |
2024-09-13 | $48.05 | $48.38 | $47.96 | $48.33 | $48.33 | 220,512 |
2024-09-12 | $47.47 | $47.94 | $47.28 | $47.78 | $47.78 | 33,397 |
2024-09-11 | $47.22 | $47.56 | $46.65 | $47.50 | $47.50 | 254,567 |
2024-09-10 | $47.08 | $47.72 | $46.99 | $47.57 | $47.57 | 36,879 |
2024-09-09 | $46.63 | $47.09 | $46.44 | $46.95 | $46.95 | 33,223 |
2024-09-06 | $46.71 | $46.71 | $46.24 | $46.55 | $46.55 | 61,915 |
2024-09-05 | $46.84 | $47.07 | $46.51 | $46.66 | $46.66 | 39,958 |
2024-09-04 | $46.48 | $46.90 | $46.33 | $46.53 | $46.53 | 210,710 |
2024-09-03 | $46.49 | $46.74 | $46.28 | $46.45 | $46.45 | 143,250 |
2024-08-30 | $46.37 | $46.72 | $46.17 | $46.56 | $46.56 | 27,291 |
2024-08-29 | $46.43 | $46.49 | $46.11 | $46.22 | $46.22 | 56,892 |
2024-08-28 | $46.50 | $46.91 | $46.17 | $46.47 | $46.47 | 258,541 |
2024-08-27 | $46.48 | $46.73 | $46.19 | $46.54 | $46.54 | 27,891 |
2024-08-26 | $46.73 | $46.84 | $46.40 | $46.48 | $46.48 | 31,058 |
2024-08-23 | $45.79 | $46.61 | $45.73 | $46.31 | $46.31 | 220,341 |
2024-08-22 | $45.55 | $45.72 | $45.37 | $45.72 | $45.72 | 21,546 |
2024-08-21 | $45.33 | $45.66 | $45.16 | $45.48 | $45.48 | 26,697 |
2024-08-20 | $45.30 | $45.43 | $45.10 | $45.23 | $45.23 | 62,182 |
2024-08-19 | $44.92 | $45.34 | $44.92 | $45.30 | $45.30 | 32,995 |
2024-08-16 | $44.75 | $44.98 | $44.64 | $44.95 | $44.95 | 37,985 |
2024-08-15 | $45.01 | $45.06 | $44.69 | $44.94 | $44.94 | 40,609 |
2024-08-14 | $44.82 | $45.07 | $44.68 | $44.99 | $44.99 | 195,483 |
2024-08-13 | $44.39 | $44.82 | $44.36 | $44.72 | $44.72 | 108,668 |
2024-08-12 | $44.41 | $44.41 | $43.91 | $44.12 | $44.12 | 78,087 |
2024-08-09 | $44.25 | $44.58 | $44.05 | $44.51 | $44.51 | 50,589 |
2024-08-08 | $43.91 | $44.33 | $43.87 | $44.25 | $44.25 | 90,534 |
2024-08-07 | $44.37 | $44.59 | $43.71 | $43.75 | $43.75 | 37,736 |
2024-08-06 | $43.12 | $44.34 | $43.12 | $43.96 | $43.96 | 43,594 |
2024-08-05 | $43.04 | $43.96 | $42.89 | $43.08 | $43.08 | 46,641 |
2024-08-02 | $43.90 | $44.46 | $43.78 | $44.14 | $44.14 | 60,826 |
2024-08-01 | $44.05 | $44.50 | $43.79 | $44.11 | $44.11 | 2,262,991 |
2024-07-31 | $44.24 | $44.36 | $43.90 | $43.90 | $43.90 | 47,696 |
2024-07-30 | $43.88 | $44.10 | $43.73 | $44.01 | $44.01 | 129,143 |
2024-07-29 | $43.66 | $43.86 | $43.32 | $43.77 | $43.77 | 179,997 |
2024-07-26 | $43.10 | $43.62 | $43.08 | $43.57 | $43.57 | 81,339 |
2024-07-25 | $43.27 | $43.52 | $42.84 | $42.91 | $42.91 | 122,476 |
2024-07-24 | $43.83 | $44.38 | $43.24 | $43.24 | $43.24 | 133,911 |
2024-07-23 | $43.93 | $44.14 | $43.76 | $43.94 | $43.94 | 54,832 |
2024-07-22 | $43.75 | $44.12 | $43.58 | $44.05 | $44.05 | 26,636 |
2024-07-19 | $43.62 | $43.82 | $43.47 | $43.55 | $43.55 | 78,553 |
2024-07-18 | $44.04 | $44.51 | $43.65 | $43.70 | $43.70 | 40,286 |
2024-07-17 | $43.75 | $44.43 | $43.75 | $44.11 | $44.11 | 59,616 |
2024-07-16 | $43.56 | $43.91 | $43.52 | $43.91 | $43.91 | 29,501 |
2024-07-15 | $43.35 | $43.62 | $43.30 | $43.54 | $43.54 | 67,593 |
2024-07-12 | $43.25 | $43.60 | $43.25 | $43.35 | $43.35 | 70,633 |
2024-07-11 | $42.61 | $43.12 | $42.59 | $42.92 | $42.92 | 58,015 |
2024-07-10 | $41.94 | $42.09 | $41.73 | $42.06 | $42.06 | 23,900 |
2024-07-09 | $41.73 | $41.82 | $41.37 | $41.70 | $41.70 | 33,470 |
2024-07-08 | $41.72 | $41.82 | $41.57 | $41.69 | $41.69 | 48,368 |
2024-07-05 | $41.65 | $41.79 | $41.45 | $41.70 | $41.70 | 124,955 |
2024-07-03 | $41.60 | $41.77 | $41.51 | $41.57 | $41.57 | 43,886 |
2024-07-02 | $41.20 | $41.51 | $41.20 | $41.46 | $41.46 | 140,945 |
2024-07-01 | $41.53 | $41.67 | $40.99 | $41.23 | $41.23 | 124,557 |
2024-06-28 | $41.22 | $41.54 | $41.19 | $41.53 | $41.53 | 567,636 |
2024-06-27 | $40.87 | $41.16 | $40.79 | $41.09 | $41.09 | 43,664 |
2024-06-26 | $40.85 | $40.97 | $40.74 | $40.89 | $40.89 | 75,992 |
2024-06-25 | $41.48 | $41.49 | $40.92 | $41.06 | $41.06 | 73,039 |
2024-06-24 | $41.21 | $41.79 | $41.07 | $41.54 | $41.54 | 68,804 |
2024-06-21 | $41.44 | $41.51 | $41.33 | $41.51 | $41.10 | 41,518 |
2024-06-20 | $41.54 | $41.61 | $41.39 | $41.51 | $41.51 | 48,025 |
2024-06-18 | $41.49 | $41.75 | $41.49 | $41.63 | $41.63 | 72,849 |
2024-06-17 | $41.39 | $41.61 | $41.25 | $41.53 | $41.53 | 30,589 |
2024-06-14 | $41.42 | $41.62 | $41.29 | $41.58 | $41.58 | 36,286 |
2024-06-13 | $41.55 | $41.76 | $41.41 | $41.68 | $41.68 | 96,596 |
2024-06-12 | $41.98 | $42.18 | $41.50 | $41.62 | $41.62 | 39,208 |
2024-06-11 | $41.18 | $41.36 | $41.13 | $41.17 | $41.17 | 61,025 |
2024-06-10 | $41.26 | $41.62 | $41.04 | $41.52 | $41.52 | 24,807 |
2024-06-07 | $41.33 | $41.52 | $41.24 | $41.36 | $41.36 | 23,475 |
2024-06-06 | $41.70 | $41.96 | $41.56 | $41.88 | $41.88 | 68,478 |
2024-06-05 | $41.92 | $41.92 | $41.67 | $41.85 | $41.85 | 100,561 |
2024-06-04 | $41.42 | $42.03 | $41.42 | $41.82 | $41.82 | 153,308 |
2024-06-03 | $41.69 | $41.84 | $41.35 | $41.56 | $41.56 | 36,049 |
2024-05-31 | $41.16 | $41.58 | $41.07 | $41.54 | $41.54 | 85,873 |
2024-05-30 | $40.54 | $40.92 | $40.54 | $40.92 | $40.92 | 69,185 |
2024-05-29 | $40.43 | $40.43 | $40.21 | $40.36 | $40.36 | 36,161 |
2024-05-28 | $41.19 | $41.32 | $40.77 | $40.81 | $40.81 | 64,036 |
2024-05-24 | $41.09 | $41.11 | $40.87 | $40.94 | $40.94 | 44,787 |
2024-05-23 | $41.51 | $41.51 | $40.84 | $40.86 | $40.86 | 43,864 |
2024-05-22 | $41.89 | $42.10 | $41.65 | $41.76 | $41.76 | 27,026 |
2024-05-21 | $42.07 | $42.14 | $41.96 | $42.08 | $42.08 | 36,585 |
2024-05-20 | $42.35 | $42.40 | $42.02 | $42.14 | $42.14 | 43,978 |
2024-05-17 | $42.26 | $42.41 | $42.19 | $42.35 | $42.35 | 44,029 |
2024-05-16 | $42.41 | $42.53 | $42.30 | $42.36 | $42.36 | 76,431 |
2024-05-15 | $42.28 | $42.46 | $42.24 | $42.42 | $42.42 | 47,992 |
2024-05-14 | $41.69 | $41.98 | $41.69 | $41.86 | $41.86 | 23,282 |
2024-05-13 | $41.59 | $41.70 | $41.47 | $41.59 | $41.59 | 23,092 |
2024-05-10 | $41.70 | $41.70 | $41.33 | $41.50 | $41.50 | 51,685 |
2024-05-09 | $41.25 | $41.67 | $41.25 | $41.62 | $41.62 | 29,340 |
2024-05-08 | $41.05 | $41.08 | $40.90 | $40.95 | $40.95 | 24,241 |
2024-05-07 | $41.22 | $41.48 | $41.22 | $41.36 | $41.36 | 45,407 |
2024-05-06 | $41.26 | $41.32 | $40.94 | $41.12 | $41.12 | 30,514 |
2024-05-03 | $41.21 | $41.50 | $40.90 | $41.04 | $41.04 | 42,607 |
2024-05-02 | $40.52 | $40.82 | $40.25 | $40.73 | $40.73 | 67,201 |
2024-05-01 | $39.91 | $40.60 | $39.91 | $39.98 | $39.98 | 38,999 |
2024-04-30 | $40.37 | $40.53 | $40.01 | $40.01 | $40.01 | 100,959 |
2024-04-29 | $40.47 | $40.74 | $40.47 | $40.63 | $40.63 | 83,169 |
2024-04-26 | $40.34 | $40.53 | $40.22 | $40.22 | $40.22 | 83,078 |
2024-04-25 | $40.05 | $40.24 | $39.82 | $40.21 | $40.21 | 111,357 |
2024-04-24 | $40.34 | $40.52 | $40.14 | $40.44 | $40.44 | 144,497 |
2024-04-23 | $40.21 | $40.62 | $40.19 | $40.54 | $40.54 | 56,001 |
2024-04-22 | $39.93 | $40.21 | $39.72 | $40.11 | $40.11 | 117,057 |
2024-04-19 | $39.69 | $39.83 | $39.55 | $39.71 | $39.71 | 74,100 |
2024-04-18 | $39.63 | $39.77 | $39.40 | $39.55 | $39.55 | 80,522 |
2024-04-17 | $39.65 | $39.88 | $39.51 | $39.57 | $39.57 | 56,372 |
2024-04-16 | $40.07 | $40.07 | $39.67 | $39.74 | $39.74 | 66,904 |
2024-04-15 | $41.05 | $41.06 | $40.07 | $40.21 | $40.21 | 96,778 |
2024-04-12 | $41.15 | $41.15 | $40.68 | $40.80 | $40.80 | 77,242 |
2024-04-11 | $41.35 | $41.55 | $40.97 | $41.36 | $41.36 | 63,675 |
2024-04-10 | $41.78 | $41.92 | $41.01 | $41.21 | $41.21 | 73,194 |
2024-04-09 | $42.42 | $42.66 | $42.32 | $42.66 | $42.66 | 67,415 |
2024-04-08 | $41.89 | $42.30 | $41.89 | $42.29 | $42.29 | 74,467 |
2024-04-05 | $41.40 | $41.71 | $41.28 | $41.65 | $41.65 | 93,192 |
2024-04-04 | $41.95 | $42.17 | $41.34 | $41.40 | $41.40 | 46,918 |
2024-04-03 | $41.50 | $41.75 | $41.47 | $41.67 | $41.67 | 41,250 |
2024-04-02 | $41.93 | $41.93 | $41.52 | $41.70 | $41.70 | 85,362 |
2024-04-01 | $42.85 | $42.85 | $42.14 | $42.23 | $42.23 | 46,723 |
2024-03-28 | $42.56 | $42.92 | $42.56 | $42.82 | $42.82 | 581,174 |
2024-03-27 | $41.90 | $42.55 | $41.90 | $42.53 | $42.53 | 58,892 |
2024-03-26 | $41.87 | $41.88 | $41.62 | $41.62 | $41.62 | 59,937 |
2024-03-25 | $42.01 | $42.15 | $41.77 | $41.77 | $41.77 | 58,596 |
2024-03-22 | $42.44 | $42.51 | $42.00 | $42.03 | $42.03 | 57,782 |
2024-03-21 | $42.40 | $42.61 | $42.23 | $42.46 | $42.46 | 63,977 |
2024-03-20 | $41.67 | $42.27 | $41.58 | $42.20 | $42.20 | 66,723 |
2024-03-19 | $41.80 | $41.96 | $41.66 | $41.83 | $41.83 | 92,946 |
2024-03-18 | $41.85 | $41.93 | $41.72 | $41.78 | $41.78 | 52,478 |
2024-03-15 | $41.97 | $42.17 | $41.79 | $42.01 | $41.76 | 102,116 |
2024-03-14 | $42.55 | $42.55 | $41.73 | $42.02 | $41.77 | 53,979 |
2024-03-13 | $42.68 | $42.82 | $42.50 | $42.52 | $42.26 | 52,637 |
2024-03-12 | $42.80 | $42.84 | $42.45 | $42.70 | $42.44 | 130,467 |
2024-03-11 | $42.95 | $43.12 | $42.68 | $42.81 | $42.55 | 52,057 |
2024-03-08 | $42.72 | $43.13 | $42.72 | $43.00 | $42.74 | 90,634 |
2024-03-07 | $42.60 | $42.75 | $42.35 | $42.52 | $42.26 | 138,886 |
2024-03-06 | $42.52 | $42.54 | $42.29 | $42.40 | $42.14 | 174,734 |
2024-03-05 | $42.43 | $42.61 | $41.99 | $42.10 | $41.85 | 56,833 |
2024-03-04 | $42.24 | $42.59 | $41.89 | $42.55 | $42.29 | 106,921 |
2024-03-01 | $41.89 | $42.40 | $41.49 | $42.29 | $42.29 | 115,426 |
2024-02-29 | $41.98 | $42.09 | $41.76 | $41.89 | $41.89 | 62,065 |
2024-02-28 | $41.34 | $41.95 | $41.28 | $41.71 | $41.71 | 87,513 |
2024-02-27 | $41.67 | $41.87 | $41.51 | $41.52 | $41.52 | 49,889 |
2024-02-26 | $41.90 | $42.01 | $41.51 | $41.57 | $41.57 | 52,586 |
2024-02-23 | $42.10 | $42.11 | $41.93 | $41.95 | $41.95 | 47,131 |
2024-02-22 | $42.16 | $42.25 | $41.97 | $42.05 | $42.05 | 68,858 |
2024-02-21 | $41.79 | $42.07 | $41.69 | $42.04 | $42.04 | 166,592 |
2024-02-20 | $41.73 | $41.95 | $41.64 | $41.75 | $41.75 | 93,589 |
2024-02-16 | $41.81 | $42.11 | $41.60 | $41.89 | $41.89 | 57,521 |
2024-02-15 | $41.49 | $42.19 | $41.49 | $42.18 | $42.18 | 56,066 |
2024-02-14 | $41.21 | $41.50 | $40.98 | $41.24 | $41.24 | 186,244 |
2024-02-13 | $40.98 | $41.19 | $40.57 | $40.98 | $40.98 | 92,542 |
2024-02-12 | $41.89 | $42.06 | $41.79 | $41.86 | $41.86 | 73,489 |
2024-02-09 | $41.86 | $41.91 | $41.50 | $41.87 | $41.87 | 112,332 |
2024-02-08 | $41.53 | $41.96 | $41.53 | $41.90 | $41.90 | 69,224 |
2024-02-07 | $41.75 | $41.83 | $41.50 | $41.62 | $41.62 | 208,871 |
2024-02-06 | $41.24 | $41.75 | $41.24 | $41.72 | $41.72 | 86,427 |
2024-02-05 | $41.55 | $41.55 | $41.11 | $41.21 | $41.21 | 131,703 |
2024-02-02 | $42.01 | $42.10 | $41.41 | $41.88 | $41.88 | 79,995 |
2024-02-01 | $41.78 | $42.40 | $41.53 | $42.36 | $42.36 | 403,096 |
2024-01-31 | $42.30 | $42.55 | $41.71 | $41.84 | $41.84 | 210,547 |
2024-01-30 | $42.35 | $42.40 | $42.02 | $42.17 | $42.17 | 67,997 |
2024-01-29 | $41.99 | $42.52 | $41.99 | $42.47 | $42.47 | 378,649 |
2024-01-26 | $42.26 | $42.39 | $42.07 | $42.12 | $42.12 | 58,233 |
2024-01-25 | $42.17 | $42.29 | $41.99 | $42.12 | $42.12 | 54,740 |
2024-01-24 | $42.66 | $42.67 | $41.81 | $41.85 | $41.85 | 198,773 |
2024-01-23 | $42.50 | $42.66 | $42.03 | $42.22 | $42.22 | 57,007 |
2024-01-22 | $42.52 | $42.83 | $42.41 | $42.49 | $42.49 | 77,514 |
2024-01-19 | $41.82 | $42.40 | $41.72 | $42.28 | $42.28 | 66,529 |
2024-01-18 | $42.07 | $42.15 | $41.52 | $41.77 | $41.77 | 121,088 |
2024-01-17 | $42.35 | $42.63 | $41.70 | $42.04 | $42.04 | 118,192 |
2024-01-16 | $43.03 | $43.15 | $42.80 | $42.91 | $42.91 | 54,050 |
2024-01-12 | $43.41 | $43.57 | $43.21 | $43.40 | $43.40 | 130,676 |
2024-01-11 | $43.36 | $43.36 | $42.90 | $43.15 | $43.15 | 102,031 |
2024-01-10 | $43.21 | $43.53 | $43.21 | $43.35 | $43.35 | 90,690 |
2024-01-09 | $43.21 | $43.37 | $43.13 | $43.19 | $43.19 | 54,135 |
2024-01-08 | $42.85 | $43.55 | $42.80 | $43.49 | $43.49 | 205,599 |
2024-01-05 | $42.80 | $43.26 | $42.62 | $42.91 | $42.91 | 51,089 |
2024-01-04 | $42.89 | $43.11 | $42.76 | $42.88 | $42.88 | 69,881 |
2024-01-03 | $43.54 | $43.54 | $42.90 | $43.00 | $43.00 | 78,330 |
2024-01-02 | $43.40 | $44.00 | $43.38 | $43.83 | $43.83 | 298,262 |
2023-12-29 | $43.99 | $44.08 | $43.71 | $43.71 | $43.71 | 267,469 |
2023-12-28 | $43.85 | $44.15 | $43.85 | $44.10 | $44.10 | 59,771 |
2023-12-27 | $43.64 | $43.92 | $43.58 | $43.84 | $43.84 | 85,246 |
2023-12-26 | $43.33 | $43.71 | $43.26 | $43.66 | $43.66 | 86,578 |
2023-12-22 | $43.36 | $43.69 | $43.26 | $43.36 | $43.36 | 101,801 |
2023-12-21 | $43.24 | $43.28 | $42.82 | $43.23 | $43.23 | 132,091 |
2023-12-20 | $43.32 | $43.61 | $42.79 | $42.79 | $42.79 | 103,621 |
2023-12-19 | $43.24 | $43.43 | $43.16 | $43.30 | $43.30 | 120,650 |
2023-12-18 | $43.35 | $43.35 | $43.01 | $43.06 | $43.06 | 146,557 |
2023-12-15 | $44.29 | $44.29 | $43.48 | $43.71 | $43.23 | 86,256 |
2023-12-14 | $43.81 | $44.52 | $43.77 | $44.36 | $43.87 | 99,960 |
2023-12-13 | $41.79 | $43.07 | $41.58 | $43.03 | $43.03 | 176,881 |
2023-12-12 | $41.51 | $41.67 | $41.32 | $41.55 | $41.55 | 195,126 |
2023-12-11 | $41.35 | $41.62 | $41.23 | $41.53 | $41.53 | 104,092 |
2023-12-08 | $41.32 | $41.53 | $41.11 | $41.41 | $41.41 | 181,488 |
2023-12-07 | $41.28 | $41.58 | $41.18 | $41.42 | $41.42 | 149,507 |
2023-12-06 | $41.58 | $41.77 | $41.20 | $41.35 | $41.35 | 112,262 |
2023-12-05 | $41.36 | $41.48 | $41.05 | $41.26 | $41.26 | 133,848 |
2023-12-04 | $41.04 | $41.53 | $41.02 | $41.51 | $41.51 | 95,154 |
2023-12-01 | $40.22 | $41.26 | $40.21 | $41.21 | $41.21 | 413,143 |
2023-11-30 | $40.11 | $40.36 | $39.97 | $40.36 | $40.36 | 114,388 |
2023-11-29 | $40.25 | $40.48 | $40.07 | $40.09 | $40.09 | 215,712 |
2023-11-28 | $39.72 | $39.99 | $39.52 | $39.95 | $39.95 | 234,873 |
2023-11-27 | $39.69 | $40.00 | $39.56 | $39.78 | $39.78 | 110,992 |
2023-11-24 | $39.55 | $39.75 | $39.40 | $39.75 | $39.75 | 43,875 |
2023-11-22 | $39.70 | $39.79 | $39.43 | $39.58 | $39.58 | 116,779 |
2023-11-21 | $39.60 | $39.61 | $39.38 | $39.45 | $39.45 | 122,862 |
2023-11-20 | $39.39 | $39.74 | $39.20 | $39.71 | $39.71 | 109,909 |
2023-11-17 | $39.62 | $39.62 | $39.32 | $39.43 | $39.43 | 102,842 |
2023-11-16 | $39.51 | $39.52 | $39.28 | $39.32 | $39.32 | 112,951 |
2023-11-15 | $39.51 | $39.85 | $39.46 | $39.51 | $39.51 | 208,140 |
2023-11-14 | $38.57 | $39.67 | $37.18 | $39.48 | $39.48 | 211,592 |
2023-11-13 | $37.59 | $37.64 | $37.35 | $37.55 | $37.55 | 270,758 |
2023-11-10 | $37.67 | $37.93 | $37.46 | $37.86 | $37.86 | 121,169 |
2023-11-09 | $38.22 | $38.23 | $37.48 | $37.57 | $37.57 | 112,386 |
2023-11-08 | $37.93 | $38.15 | $37.88 | $38.06 | $38.06 | 104,389 |
2023-11-07 | $38.17 | $38.26 | $37.82 | $37.95 | $37.95 | 139,763 |
2023-11-06 | $38.72 | $38.72 | $38.08 | $38.19 | $38.19 | 145,856 |
2023-11-03 | $38.61 | $39.23 | $38.61 | $38.81 | $38.81 | 61,834 |
2023-11-02 | $37.39 | $38.13 | $37.39 | $38.02 | $38.02 | 129,393 |
2023-11-01 | $36.53 | $36.84 | $36.34 | $36.79 | $36.79 | 223,246 |
2023-10-31 | $36.13 | $36.54 | $35.94 | $36.53 | $36.53 | 146,359 |
2023-10-30 | $35.92 | $36.26 | $35.60 | $36.00 | $36.00 | 205,587 |
2023-10-27 | $36.38 | $36.38 | $35.65 | $35.74 | $35.74 | 84,948 |
2023-10-26 | $35.87 | $36.34 | $35.87 | $36.18 | $36.18 | 96,801 |
2023-10-25 | $36.36 | $36.40 | $35.79 | $35.83 | $35.83 | 145,516 |
2023-10-24 | $36.44 | $36.68 | $36.31 | $36.59 | $36.59 | 132,885 |
2023-10-23 | $36.34 | $36.65 | $36.11 | $36.13 | $36.13 | 113,061 |
2023-10-20 | $36.75 | $36.98 | $36.58 | $36.58 | $36.58 | 94,038 |
2023-10-19 | $37.36 | $37.47 | $36.75 | $36.82 | $36.82 | 74,631 |
2023-10-18 | $38.02 | $38.02 | $37.48 | $37.52 | $37.52 | 120,652 |
2023-10-17 | $37.99 | $38.67 | $37.99 | $38.30 | $38.30 | 344,055 |
2023-10-16 | $37.97 | $38.32 | $37.82 | $38.21 | $38.21 | 86,189 |
2023-10-13 | $38.14 | $38.14 | $37.71 | $37.86 | $37.86 | 94,795 |
2023-10-12 | $38.55 | $38.55 | $37.92 | $38.05 | $38.05 | 104,407 |
2023-10-11 | $38.33 | $38.68 | $38.24 | $38.59 | $38.59 | 163,709 |
2023-10-10 | $37.97 | $38.48 | $37.83 | $38.11 | $38.11 | 214,004 |
2023-10-09 | $37.30 | $37.94 | $37.30 | $37.84 | $37.84 | 141,588 |
2023-10-06 | $37.24 | $37.77 | $36.89 | $37.55 | $37.55 | 84,859 |
2023-10-05 | $37.24 | $37.51 | $37.13 | $37.49 | $37.49 | 157,980 |
2023-10-04 | $36.90 | $37.23 | $36.58 | $37.18 | $37.18 | 129,330 |
2023-10-03 | $37.19 | $37.24 | $36.65 | $36.77 | $36.77 | 167,615 |
2023-10-02 | $37.97 | $38.08 | $37.23 | $37.47 | $37.47 | 133,977 |
2023-09-29 | $38.47 | $38.65 | $38.00 | $38.20 | $38.20 | 541,219 |
2023-09-28 | $37.65 | $38.11 | $37.65 | $37.97 | $37.97 | 48,148 |
2023-09-27 | $38.05 | $38.29 | $37.59 | $37.74 | $37.74 | 166,906 |
2023-09-26 | $38.30 | $38.41 | $37.82 | $37.93 | $37.93 | 159,439 |
2023-09-25 | $38.50 | $38.67 | $38.35 | $38.59 | $38.59 | 212,271 |
2023-09-22 | $39.04 | $39.19 | $38.72 | $38.74 | $38.74 | 72,745 |
2023-09-21 | $39.84 | $39.85 | $38.89 | $38.91 | $38.91 | 176,222 |
2023-09-20 | $40.20 | $40.59 | $40.08 | $40.08 | $40.08 | 55,902 |
2023-09-19 | $40.09 | $40.29 | $39.86 | $39.96 | $39.96 | 59,127 |
2023-09-18 | $40.36 | $40.36 | $40.02 | $40.11 | $40.11 | 41,104 |
2023-09-15 | $40.85 | $40.95 | $40.66 | $40.90 | $40.51 | 147,261 |
2023-09-14 | $40.59 | $41.08 | $40.59 | $41.01 | $40.61 | 50,864 |
2023-09-13 | $40.56 | $40.61 | $40.20 | $40.25 | $39.86 | 42,892 |
2023-09-12 | $40.50 | $40.73 | $40.44 | $40.63 | $40.24 | 26,527 |
2023-09-11 | $40.68 | $40.72 | $40.45 | $40.62 | $40.23 | 50,582 |
2023-09-08 | $40.70 | $40.78 | $40.50 | $40.57 | $40.18 | 28,376 |
2023-09-07 | $40.47 | $40.86 | $40.44 | $40.70 | $40.31 | 41,858 |
2023-09-06 | $40.55 | $40.71 | $40.33 | $40.57 | $40.18 | 143,836 |
2023-09-05 | $41.02 | $41.02 | $40.57 | $40.61 | $40.22 | 55,316 |
2023-09-01 | $41.39 | $41.42 | $41.01 | $41.10 | $41.10 | 44,578 |
2023-08-31 | $41.42 | $41.44 | $41.08 | $41.13 | $41.13 | 39,818 |
2023-08-30 | $41.27 | $41.46 | $41.19 | $41.37 | $41.37 | 168,247 |
2023-08-29 | $40.66 | $41.23 | $40.62 | $41.20 | $41.20 | 78,089 |
2023-08-28 | $40.53 | $40.97 | $40.53 | $40.72 | $40.72 | 40,964 |
2023-08-25 | $40.43 | $40.57 | $40.27 | $40.38 | $40.38 | 29,421 |
2023-08-24 | $40.51 | $40.97 | $40.29 | $40.30 | $40.30 | 42,837 |
2023-08-23 | $40.04 | $40.59 | $40.04 | $40.51 | $40.51 | 105,838 |
2023-08-22 | $39.87 | $39.94 | $39.76 | $39.85 | $39.85 | 82,230 |
2023-08-21 | $40.06 | $40.06 | $39.44 | $39.70 | $39.70 | 48,125 |
2023-08-18 | $39.82 | $40.15 | $39.82 | $40.10 | $40.10 | 66,844 |
2023-08-17 | $40.40 | $40.57 | $40.04 | $40.04 | $40.04 | 86,786 |
2023-08-16 | $40.61 | $40.73 | $40.27 | $40.28 | $40.28 | 229,214 |
2023-08-15 | $40.74 | $40.84 | $40.47 | $40.55 | $40.55 | 97,446 |
2023-08-14 | $41.17 | $41.22 | $40.92 | $41.04 | $41.04 | 67,797 |
2023-08-11 | $41.25 | $41.53 | $41.20 | $41.44 | $41.44 | 60,621 |
2023-08-10 | $41.80 | $42.00 | $41.34 | $41.47 | $41.47 | 65,832 |
2023-08-09 | $41.53 | $41.75 | $41.36 | $41.59 | $41.59 | 297,055 |
2023-08-08 | $41.67 | $41.67 | $41.31 | $41.55 | $41.55 | 59,680 |
2023-08-07 | $41.54 | $41.97 | $41.50 | $41.93 | $41.93 | 60,703 |
2023-08-04 | $41.65 | $42.00 | $41.30 | $41.43 | $41.43 | 89,098 |
2023-08-03 | $41.69 | $41.71 | $41.21 | $41.67 | $41.67 | 76,554 |
2023-08-02 | $42.01 | $42.03 | $41.72 | $41.93 | $41.93 | 115,932 |
2023-08-01 | $42.36 | $42.53 | $42.08 | $42.25 | $42.25 | 1,797,493 |
2023-07-31 | $42.41 | $42.72 | $42.36 | $42.59 | $42.59 | 120,873 |
2023-07-28 | $42.62 | $42.77 | $42.31 | $42.38 | $42.38 | 49,346 |
2023-07-27 | $43.36 | $43.36 | $42.39 | $42.40 | $42.40 | 65,562 |
2023-07-26 | $42.83 | $43.28 | $42.83 | $43.16 | $43.16 | 53,269 |
2023-07-25 | $43.07 | $43.12 | $42.87 | $42.91 | $42.91 | 39,940 |
2023-07-24 | $42.96 | $43.33 | $42.90 | $43.09 | $43.09 | 39,003 |
2023-07-21 | $42.88 | $43.08 | $42.73 | $42.90 | $42.90 | 24,714 |
2023-07-20 | $42.76 | $42.81 | $42.50 | $42.80 | $42.80 | 47,747 |
2023-07-19 | $42.56 | $42.92 | $42.52 | $42.79 | $42.79 | 91,168 |
2023-07-18 | $42.57 | $42.57 | $42.01 | $42.24 | $42.24 | 49,939 |
2023-07-17 | $42.54 | $42.69 | $42.48 | $42.56 | $42.56 | 54,419 |
2023-07-14 | $42.68 | $42.72 | $42.47 | $42.66 | $42.66 | 56,496 |
2023-07-13 | $42.51 | $42.76 | $42.35 | $42.76 | $42.76 | 67,269 |
2023-07-12 | $42.46 | $42.67 | $42.32 | $42.32 | $42.32 | 56,343 |
2023-07-11 | $41.48 | $41.99 | $41.44 | $41.95 | $41.95 | 61,731 |
2023-07-10 | $41.10 | $41.40 | $40.98 | $41.33 | $41.33 | 135,986 |
2023-07-07 | $41.11 | $41.40 | $41.02 | $41.14 | $41.14 | 33,573 |
2023-07-06 | $41.16 | $41.24 | $40.57 | $41.20 | $41.20 | 59,238 |
2023-07-05 | $41.45 | $41.92 | $41.25 | $41.57 | $41.57 | 170,387 |
2023-07-03 | $41.06 | $41.71 | $40.96 | $41.56 | $41.56 | 95,527 |
2023-06-30 | $41.07 | $41.24 | $40.63 | $41.07 | $41.07 | 386,316 |
2023-06-29 | $40.32 | $40.76 | $40.21 | $40.76 | $40.76 | 77,844 |
2023-06-28 | $40.60 | $40.71 | $40.30 | $40.51 | $40.51 | 132,815 |
2023-06-27 | $40.22 | $40.72 | $40.12 | $40.61 | $40.61 | 90,527 |
2023-06-26 | $39.36 | $40.21 | $39.36 | $40.16 | $40.16 | 98,970 |
2023-06-23 | $39.69 | $39.98 | $38.92 | $39.37 | $39.37 | 142,741 |
2023-06-22 | $40.59 | $40.59 | $39.86 | $39.99 | $39.99 | 97,120 |
2023-06-21 | $40.70 | $40.78 | $40.39 | $40.63 | $40.63 | 172,882 |
2023-06-20 | $41.09 | $41.09 | $40.70 | $40.82 | $40.82 | 139,090 |
2023-06-16 | $41.87 | $42.09 | $41.60 | $41.76 | $41.76 | 55,136 |
2023-06-15 | $41.51 | $41.70 | $41.32 | $41.67 | $41.67 | 90,331 |
2023-06-14 | $41.56 | $41.81 | $41.28 | $41.50 | $41.50 | 224,510 |
2023-06-13 | $41.34 | $41.46 | $41.25 | $41.36 | $41.36 | 108,229 |
2023-06-12 | $41.35 | $41.40 | $41.06 | $41.29 | $41.29 | 64,545 |
2023-06-09 | $41.49 | $41.64 | $41.29 | $41.37 | $41.37 | 67,008 |
2023-06-08 | $41.61 | $41.61 | $41.15 | $41.46 | $41.46 | 96,835 |
2023-06-07 | $41.30 | $41.76 | $41.21 | $41.68 | $41.68 | 156,874 |
2023-06-06 | $40.86 | $41.31 | $40.86 | $41.25 | $41.25 | 124,852 |
2023-06-05 | $41.02 | $41.10 | $40.69 | $40.83 | $40.83 | 74,457 |
2023-06-02 | $40.59 | $41.14 | $40.57 | $41.04 | $41.04 | 73,592 |
2023-06-01 | $40.13 | $40.21 | $39.75 | $40.10 | $40.10 | 149,279 |
2023-05-31 | $39.81 | $40.24 | $39.76 | $40.14 | $40.14 | 87,287 |
2023-05-30 | $39.95 | $40.24 | $39.90 | $39.93 | $39.93 | 137,645 |
2023-05-26 | $39.46 | $39.90 | $39.44 | $39.84 | $39.84 | 57,035 |
2023-05-25 | $39.54 | $39.58 | $39.11 | $39.39 | $39.39 | 89,205 |
2023-05-24 | $40.09 | $40.41 | $39.51 | $39.56 | $39.56 | 82,907 |
2023-05-23 | $40.45 | $40.86 | $40.27 | $40.33 | $40.33 | 75,294 |
2023-05-22 | $40.41 | $40.69 | $40.24 | $40.57 | $40.57 | 72,376 |
2023-05-19 | $40.44 | $40.77 | $40.23 | $40.35 | $40.35 | 103,153 |
2023-05-18 | $40.44 | $40.59 | $40.16 | $40.33 | $40.33 | 90,863 |
2023-05-17 | $40.54 | $40.75 | $40.27 | $40.69 | $40.69 | 61,624 |
2023-05-16 | $41.23 | $41.23 | $40.43 | $40.46 | $40.46 | 85,149 |
2023-05-15 | $41.30 | $41.51 | $41.09 | $41.37 | $41.37 | 44,866 |
2023-05-12 | $41.41 | $41.41 | $40.91 | $41.13 | $41.13 | 55,808 |
2023-05-11 | $41.56 | $41.56 | $41.16 | $41.38 | $41.38 | 63,917 |
2023-05-10 | $41.72 | $41.84 | $41.38 | $41.72 | $41.72 | 45,262 |
2023-05-09 | $41.51 | $41.57 | $41.15 | $41.42 | $41.42 | 74,451 |
2023-05-08 | $41.99 | $42.00 | $41.74 | $41.85 | $41.85 | 65,645 |
2023-05-05 | $41.61 | $41.96 | $41.61 | $41.91 | $41.91 | 74,097 |
2023-05-04 | $40.83 | $41.47 | $40.80 | $41.32 | $41.32 | 98,445 |
2023-05-03 | $41.00 | $41.37 | $40.76 | $40.92 | $40.92 | 78,595 |
2023-05-02 | $41.23 | $41.35 | $40.61 | $40.91 | $40.91 | 65,680 |
2023-05-01 | $41.68 | $41.90 | $41.42 | $41.48 | $41.48 | 107,466 |
2023-04-28 | $41.30 | $41.89 | $41.30 | $41.80 | $41.80 | 63,621 |
2023-04-27 | $40.65 | $41.37 | $40.65 | $41.28 | $41.28 | 82,783 |
2023-04-26 | $40.77 | $41.04 | $40.47 | $40.54 | $40.54 | 82,588 |
2023-04-25 | $40.85 | $41.01 | $40.70 | $40.70 | $40.70 | 180,407 |
2023-04-24 | $41.11 | $41.17 | $40.81 | $41.04 | $41.04 | 230,023 |
2023-04-21 | $41.07 | $41.25 | $40.80 | $41.17 | $41.17 | 80,826 |
2023-04-20 | $41.19 | $41.24 | $40.84 | $41.03 | $41.03 | 73,793 |
2023-04-19 | $40.89 | $41.33 | $40.75 | $41.25 | $41.25 | 79,985 |
2023-04-18 | $41.30 | $41.30 | $40.96 | $41.11 | $41.11 | 127,657 |
2023-04-17 | $40.54 | $41.24 | $40.54 | $41.24 | $41.24 | 141,327 |
2023-04-14 | $41.01 | $41.27 | $40.29 | $40.52 | $40.52 | 55,028 |
2023-04-13 | $41.25 | $41.25 | $40.64 | $40.95 | $40.95 | 165,321 |
2023-04-12 | $41.50 | $41.56 | $40.99 | $41.06 | $41.06 | 69,640 |
2023-04-11 | $41.18 | $41.46 | $41.10 | $41.23 | $41.23 | 200,165 |
2023-04-10 | $40.88 | $41.15 | $40.61 | $41.15 | $41.15 | 93,421 |
2023-04-06 | $40.93 | $41.20 | $40.72 | $41.06 | $41.06 | 172,294 |
2023-04-05 | $40.99 | $41.06 | $40.76 | $40.85 | $40.85 | 63,628 |
2023-04-04 | $41.25 | $41.30 | $40.90 | $41.17 | $41.17 | 167,677 |
2023-04-03 | $41.28 | $41.61 | $40.99 | $41.17 | $41.17 | 165,793 |
2023-03-31 | $40.71 | $41.19 | $40.66 | $41.16 | $41.16 | 467,293 |
2023-03-30 | $40.36 | $40.55 | $40.33 | $40.50 | $40.50 | 137,396 |
2023-03-29 | $39.54 | $39.99 | $39.54 | $39.93 | $39.93 | 126,672 |
2023-03-28 | $39.15 | $39.35 | $39.04 | $39.25 | $39.25 | 94,851 |
2023-03-27 | $39.44 | $39.59 | $39.18 | $39.33 | $39.33 | 77,251 |
2023-03-24 | $38.31 | $39.19 | $38.31 | $39.19 | $39.19 | 68,716 |
2023-03-23 | $38.97 | $39.34 | $38.44 | $38.63 | $38.63 | 87,997 |
2023-03-22 | $39.79 | $39.79 | $38.69 | $38.71 | $38.71 | 100,570 |
2023-03-21 | $40.35 | $40.35 | $39.69 | $39.91 | $39.91 | 66,406 |
2023-03-20 | $39.78 | $40.21 | $39.64 | $40.10 | $40.10 | 69,894 |
2023-03-17 | $40.50 | $40.50 | $39.89 | $39.91 | $39.64 | 60,465 |
2023-03-16 | $40.60 | $40.86 | $40.18 | $40.74 | $40.46 | 84,182 |
2023-03-15 | $40.43 | $40.96 | $40.40 | $40.86 | $40.58 | 120,949 |
2023-03-14 | $41.34 | $41.52 | $40.85 | $41.05 | $40.77 | 40,915 |
2023-03-13 | $40.04 | $41.01 | $40.04 | $40.70 | $40.42 | 66,854 |
2023-03-10 | $41.48 | $41.48 | $40.16 | $40.28 | $40.00 | 48,639 |
2023-03-09 | $42.34 | $42.34 | $41.40 | $41.49 | $41.21 | 49,834 |
2023-03-08 | $42.08 | $42.55 | $42.02 | $42.31 | $42.02 | 69,759 |
2023-03-07 | $42.95 | $42.95 | $41.98 | $42.08 | $41.79 | 42,711 |
2023-03-06 | $43.06 | $43.27 | $42.94 | $43.00 | $42.71 | 57,943 |
2023-03-03 | $42.71 | $43.12 | $42.66 | $43.04 | $42.75 | 53,880 |
2023-03-02 | $41.81 | $42.52 | $41.81 | $42.41 | $42.12 | 54,462 |
2023-03-01 | $42.38 | $42.41 | $41.72 | $42.04 | $41.75 | 170,235 |
2023-02-28 | $42.72 | $43.11 | $42.62 | $42.64 | $42.35 | 78,784 |
2023-02-27 | $42.97 | $43.15 | $42.58 | $42.71 | $42.42 | 74,583 |
2023-02-24 | $42.67 | $42.81 | $42.41 | $42.56 | $42.56 | 48,285 |
2023-02-23 | $43.14 | $43.24 | $42.76 | $43.21 | $43.21 | 73,364 |
2023-02-22 | $43.22 | $43.34 | $42.77 | $42.89 | $42.89 | 112,674 |
2023-02-21 | $43.47 | $43.50 | $43.01 | $43.13 | $43.13 | 62,093 |
2023-02-17 | $43.84 | $43.93 | $43.46 | $43.89 | $43.89 | 32,641 |
2023-02-16 | $43.77 | $44.26 | $43.50 | $43.99 | $43.99 | 56,186 |
2023-02-15 | $43.94 | $44.21 | $43.82 | $44.20 | $44.20 | 46,466 |
2023-02-14 | $44.38 | $44.80 | $44.13 | $44.35 | $44.35 | 63,027 |
2023-02-13 | $44.26 | $44.61 | $44.25 | $44.58 | $44.58 | 88,374 |
2023-02-10 | $44.07 | $44.32 | $43.80 | $44.21 | $44.21 | 42,340 |
2023-02-09 | $45.00 | $45.00 | $44.15 | $44.21 | $44.21 | 108,058 |
2023-02-08 | $44.69 | $44.86 | $44.50 | $44.66 | $44.66 | 161,091 |
2023-02-07 | $44.67 | $45.00 | $44.30 | $44.80 | $44.80 | 77,276 |
2023-02-06 | $44.77 | $44.91 | $44.49 | $44.90 | $44.90 | 56,569 |
2023-02-03 | $45.49 | $45.49 | $44.87 | $45.28 | $45.28 | 43,374 |
2023-02-02 | $45.54 | $46.38 | $45.54 | $46.08 | $46.08 | 71,129 |
2023-02-01 | $44.71 | $45.31 | $44.29 | $45.11 | $45.11 | 82,290 |
2023-01-31 | $44.11 | $44.83 | $43.94 | $44.75 | $44.75 | 118,835 |
2023-01-30 | $44.41 | $44.77 | $44.19 | $44.23 | $44.23 | 110,020 |
2023-01-27 | $44.06 | $44.87 | $44.06 | $44.75 | $44.75 | 97,027 |
2023-01-26 | $44.04 | $44.23 | $43.84 | $44.16 | $44.16 | 78,521 |
2023-01-25 | $43.60 | $43.91 | $43.50 | $43.90 | $43.90 | 194,650 |
2023-01-24 | $43.60 | $43.99 | $43.33 | $43.91 | $43.91 | 196,545 |
2023-01-23 | $43.34 | $43.81 | $43.15 | $43.62 | $43.62 | 111,211 |
2023-01-20 | $42.88 | $43.32 | $42.55 | $43.29 | $43.29 | 112,371 |
2023-01-19 | $42.77 | $43.11 | $42.74 | $42.79 | $42.79 | 132,464 |
2023-01-18 | $43.71 | $43.78 | $42.98 | $43.08 | $43.08 | 91,481 |
2023-01-17 | $43.33 | $43.59 | $43.26 | $43.51 | $43.51 | 189,878 |
2023-01-13 | $43.15 | $43.37 | $43.07 | $43.22 | $43.22 | 72,279 |
2023-01-12 | $43.23 | $43.57 | $42.80 | $43.49 | $43.49 | 172,934 |
2023-01-11 | $41.87 | $42.92 | $41.87 | $42.89 | $42.89 | 168,481 |
2023-01-10 | $41.59 | $41.65 | $41.27 | $41.65 | $41.65 | 108,778 |
2023-01-09 | $41.79 | $42.00 | $41.50 | $41.65 | $41.65 | 114,824 |
2023-01-06 | $40.88 | $41.68 | $40.62 | $41.55 | $41.55 | 227,134 |
2023-01-05 | $41.34 | $41.42 | $40.62 | $40.65 | $40.65 | 155,165 |
2023-01-04 | $41.17 | $42.01 | $41.17 | $41.70 | $41.70 | 271,574 |
2023-01-03 | $41.30 | $41.54 | $40.63 | $40.97 | $40.97 | 174,254 |
2022-12-30 | $40.91 | $41.03 | $40.55 | $40.90 | $40.90 | 435,142 |
2022-12-29 | $40.65 | $41.18 | $40.50 | $41.13 | $41.13 | 233,056 |
2022-12-28 | $41.00 | $41.13 | $40.19 | $40.27 | $40.27 | 319,033 |
2022-12-27 | $40.83 | $41.01 | $40.60 | $40.83 | $40.83 | 209,773 |
2022-12-23 | $40.57 | $40.88 | $40.33 | $40.82 | $40.82 | 285,888 |
2022-12-22 | $40.47 | $40.64 | $40.00 | $40.64 | $40.64 | 202,573 |
2022-12-21 | $40.64 | $41.06 | $40.51 | $40.75 | $40.75 | 336,931 |
2022-12-20 | $40.32 | $40.54 | $39.94 | $40.32 | $40.32 | 326,825 |
2022-12-19 | $40.97 | $40.97 | $40.37 | $40.62 | $40.62 | 183,941 |
2022-12-16 | $41.93 | $41.93 | $41.10 | $41.46 | $41.03 | 163,103 |
2022-12-15 | $42.62 | $42.77 | $42.11 | $42.39 | $41.95 | 166,541 |
2022-12-14 | $43.08 | $43.64 | $42.82 | $43.04 | $42.59 | 154,129 |
2022-12-13 | $43.56 | $43.68 | $42.68 | $43.08 | $42.63 | 457,858 |
2022-12-12 | $42.29 | $42.36 | $41.85 | $42.34 | $41.90 | 358,082 |
2022-12-09 | $42.16 | $42.55 | $42.13 | $42.24 | $41.80 | 346,979 |
2022-12-08 | $42.11 | $42.63 | $42.08 | $42.33 | $41.89 | 237,868 |
2022-12-07 | $41.81 | $42.22 | $41.67 | $41.99 | $41.55 | 270,436 |
2022-12-06 | $42.19 | $42.26 | $41.68 | $41.89 | $41.45 | 266,175 |
2022-12-05 | $42.57 | $42.71 | $42.03 | $42.16 | $41.72 | 305,691 |
2022-12-02 | $42.32 | $42.98 | $42.24 | $42.79 | $42.34 | 116,189 |
2022-12-01 | $43.13 | $43.35 | $42.51 | $42.81 | $42.36 | 212,121 |
2022-11-30 | $42.07 | $42.91 | $41.70 | $42.86 | $42.41 | 106,235 |
2022-11-29 | $41.50 | $42.23 | $41.48 | $42.07 | $41.63 | 98,347 |
2022-11-28 | $42.28 | $42.51 | $41.41 | $41.51 | $41.08 | 187,921 |
2022-11-25 | $42.25 | $42.50 | $42.25 | $42.45 | $42.01 | 52,644 |
2022-11-23 | $42.08 | $42.26 | $41.86 | $42.06 | $41.62 | 107,002 |
2022-11-22 | $41.99 | $42.21 | $41.72 | $42.17 | $41.73 | 137,144 |
2022-11-21 | $41.71 | $41.95 | $41.47 | $41.93 | $41.49 | 210,299 |
2022-11-18 | $41.67 | $41.92 | $41.50 | $41.90 | $41.46 | 101,201 |
2022-11-17 | $41.12 | $41.48 | $40.96 | $41.43 | $41.00 | 236,923 |
2022-11-16 | $41.87 | $41.89 | $41.54 | $41.65 | $41.22 | 180,386 |
2022-11-15 | $42.04 | $42.24 | $41.64 | $41.94 | $41.50 | 259,434 |
2022-11-14 | $42.27 | $42.27 | $41.59 | $41.67 | $41.24 | 138,449 |
2022-11-11 | $42.62 | $42.79 | $42.35 | $42.53 | $42.09 | 116,359 |
2022-11-10 | $40.99 | $42.39 | $40.99 | $42.37 | $41.93 | 311,168 |
2022-11-09 | $39.94 | $40.31 | $39.64 | $39.73 | $39.32 | 208,804 |
2022-11-08 | $39.98 | $40.42 | $39.80 | $40.10 | $39.68 | 152,843 |
2022-11-07 | $40.07 | $40.28 | $39.60 | $39.81 | $39.40 | 116,379 |
2022-11-04 | $39.54 | $39.95 | $39.21 | $39.87 | $39.87 | 273,356 |
2022-11-03 | $38.71 | $39.26 | $38.46 | $39.05 | $39.05 | 129,205 |
2022-11-02 | $40.08 | $40.36 | $39.15 | $39.20 | $39.20 | 128,421 |
2022-11-01 | $40.69 | $40.69 | $40.11 | $40.21 | $40.21 | 211,131 |
2022-10-31 | $40.04 | $40.26 | $39.84 | $40.09 | $40.09 | 200,521 |
2022-10-28 | $39.57 | $40.42 | $39.57 | $40.37 | $40.37 | 146,040 |
2022-10-27 | $39.83 | $40.15 | $39.64 | $39.72 | $39.72 | 123,311 |
2022-10-26 | $39.65 | $39.87 | $39.43 | $39.61 | $39.61 | 193,635 |
2022-10-25 | $38.22 | $39.52 | $38.22 | $39.48 | $39.48 | 178,850 |
2022-10-24 | $38.19 | $38.25 | $37.72 | $38.06 | $38.06 | 197,186 |
2022-10-21 | $37.64 | $38.08 | $37.21 | $38.03 | $38.03 | 481,661 |
2022-10-20 | $37.84 | $38.36 | $37.74 | $37.81 | $37.81 | 256,140 |
2022-10-19 | $38.25 | $38.31 | $37.53 | $37.76 | $37.76 | 184,446 |
2022-10-18 | $38.95 | $39.03 | $38.38 | $38.69 | $38.69 | 162,056 |
2022-10-17 | $37.81 | $38.49 | $37.81 | $38.42 | $38.42 | 132,342 |
2022-10-14 | $38.20 | $38.32 | $37.07 | $37.13 | $37.13 | 218,219 |
2022-10-13 | $36.75 | $38.07 | $36.48 | $37.94 | $37.94 | 159,216 |
2022-10-12 | $37.57 | $37.62 | $37.21 | $37.38 | $37.38 | 193,232 |
2022-10-11 | $37.24 | $37.86 | $37.00 | $37.65 | $37.65 | 224,805 |
2022-10-10 | $37.78 | $37.83 | $37.34 | $37.37 | $37.37 | 139,462 |
2022-10-07 | $38.14 | $38.14 | $37.45 | $37.66 | $37.66 | 197,813 |
2022-10-06 | $39.13 | $39.31 | $38.43 | $38.48 | $38.48 | 158,709 |
2022-10-05 | $39.42 | $39.48 | $38.69 | $39.22 | $39.22 | 176,177 |
2022-10-04 | $39.83 | $40.21 | $39.78 | $40.08 | $40.08 | 213,576 |
2022-10-03 | $39.11 | $39.53 | $38.70 | $39.34 | $39.34 | 268,559 |
2022-09-30 | $38.28 | $38.88 | $38.28 | $38.69 | $38.69 | 660,018 |
2022-09-29 | $38.52 | $38.52 | $37.77 | $38.05 | $38.05 | 141,892 |
2022-09-28 | $38.23 | $39.09 | $38.01 | $39.00 | $39.00 | 306,734 |
2022-09-27 | $38.91 | $39.06 | $38.03 | $38.14 | $38.14 | 152,001 |
2022-09-26 | $39.65 | $39.65 | $38.54 | $38.89 | $38.89 | 225,358 |
2022-09-23 | $40.14 | $40.28 | $39.65 | $39.97 | $39.97 | 168,763 |
2022-09-22 | $41.09 | $41.09 | $40.51 | $40.72 | $40.72 | 94,666 |
2022-09-21 | $41.89 | $42.11 | $41.12 | $41.19 | $41.19 | 116,388 |
2022-09-20 | $42.14 | $42.14 | $41.51 | $41.69 | $41.69 | 96,288 |
2022-09-19 | $42.49 | $42.72 | $42.24 | $42.72 | $42.72 | 107,119 |
2022-09-16 | $42.89 | $43.33 | $42.76 | $43.30 | $42.83 | 109,600 |
2022-09-15 | $43.73 | $43.89 | $43.16 | $43.21 | $42.74 | 160,709 |
2022-09-14 | $44.32 | $44.32 | $43.60 | $43.86 | $43.38 | 78,568 |
2022-09-13 | $45.03 | $45.13 | $44.15 | $44.26 | $43.78 | 99,300 |
2022-09-12 | $45.73 | $46.00 | $45.73 | $45.88 | $45.38 | 56,453 |
2022-09-09 | $45.10 | $45.64 | $45.06 | $45.45 | $44.95 | 88,008 |
2022-09-08 | $44.53 | $44.97 | $44.43 | $44.87 | $44.38 | 41,201 |
2022-09-07 | $44.13 | $44.92 | $44.13 | $44.85 | $44.36 | 90,367 |
2022-09-06 | $44.08 | $44.26 | $43.88 | $44.21 | $43.73 | 58,415 |
2022-09-02 | $44.72 | $44.80 | $43.80 | $43.91 | $43.91 | 62,513 |
2022-09-01 | $44.15 | $44.34 | $43.69 | $44.30 | $44.30 | 73,630 |
2022-08-31 | $44.92 | $45.13 | $44.44 | $44.50 | $44.50 | 78,731 |
2022-08-30 | $45.41 | $45.44 | $44.71 | $44.84 | $44.84 | 46,618 |
2022-08-29 | $45.42 | $45.59 | $45.18 | $45.23 | $45.23 | 50,235 |
2022-08-26 | $46.74 | $46.74 | $45.57 | $45.57 | $45.57 | 42,573 |
2022-08-25 | $46.22 | $46.68 | $46.22 | $46.68 | $46.68 | 35,636 |
2022-08-24 | $45.78 | $46.24 | $45.77 | $46.02 | $46.02 | 71,739 |
2022-08-23 | $46.31 | $46.33 | $45.78 | $45.83 | $45.83 | 23,135 |
2022-08-22 | $46.83 | $46.94 | $46.32 | $46.38 | $46.38 | 112,373 |
2022-08-19 | $47.55 | $47.72 | $47.19 | $47.28 | $47.28 | 32,352 |
2022-08-18 | $48.38 | $48.45 | $47.79 | $47.96 | $47.96 | 49,246 |
2022-08-17 | $48.20 | $48.51 | $48.03 | $48.32 | $48.32 | 27,571 |
2022-08-16 | $48.57 | $48.89 | $48.57 | $48.68 | $48.68 | 70,815 |
2022-08-15 | $48.63 | $48.86 | $48.63 | $48.79 | $48.79 | 33,043 |
2022-08-12 | $48.31 | $48.75 | $48.31 | $48.74 | $48.74 | 83,832 |
2022-08-11 | $48.45 | $48.58 | $48.02 | $48.12 | $48.12 | 36,512 |
2022-08-10 | $48.01 | $48.24 | $47.88 | $48.20 | $48.20 | 75,899 |
2022-08-09 | $47.02 | $47.24 | $46.93 | $47.22 | $47.22 | 62,629 |
2022-08-08 | $46.98 | $47.39 | $46.90 | $47.08 | $47.08 | 55,847 |
2022-08-05 | $46.35 | $46.74 | $46.25 | $46.74 | $46.74 | 44,117 |
2022-08-04 | $46.90 | $47.02 | $46.62 | $46.86 | $46.86 | 51,520 |
2022-08-03 | $46.84 | $47.25 | $46.81 | $46.84 | $46.84 | 92,636 |
2022-08-02 | $47.19 | $47.36 | $46.69 | $46.73 | $46.73 | 101,853 |
2022-08-01 | $47.59 | $47.64 | $47.32 | $47.42 | $47.42 | 120,991 |
2022-07-29 | $47.40 | $47.82 | $47.29 | $47.75 | $47.75 | 68,526 |
2022-07-28 | $46.24 | $47.34 | $46.24 | $47.34 | $47.34 | 113,527 |
2022-07-27 | $45.85 | $46.10 | $45.51 | $46.01 | $46.01 | 110,930 |
2022-07-26 | $45.72 | $45.91 | $45.51 | $45.64 | $45.64 | 119,451 |
2022-07-25 | $45.71 | $45.97 | $45.61 | $45.85 | $45.85 | 171,258 |
2022-07-22 | $45.57 | $45.91 | $45.34 | $45.57 | $45.57 | 72,613 |
2022-07-21 | $44.87 | $45.20 | $44.57 | $45.18 | $45.18 | 96,182 |
2022-07-20 | $44.93 | $45.33 | $44.80 | $44.95 | $44.95 | 49,157 |
2022-07-19 | $44.40 | $45.03 | $44.32 | $45.03 | $45.03 | 91,925 |
2022-07-18 | $44.31 | $44.43 | $43.80 | $43.92 | $43.92 | 92,735 |
2022-07-15 | $43.70 | $44.10 | $43.46 | $43.96 | $43.96 | 111,057 |
2022-07-14 | $43.06 | $43.42 | $43.02 | $43.24 | $43.24 | 66,702 |
2022-07-13 | $43.56 | $44.05 | $43.30 | $43.83 | $43.83 | 309,830 |
2022-07-12 | $43.93 | $44.38 | $43.80 | $44.02 | $44.02 | 106,942 |
2022-07-11 | $44.16 | $44.28 | $43.90 | $44.04 | $44.04 | 111,747 |
2022-07-08 | $44.43 | $44.69 | $44.19 | $44.34 | $44.34 | 193,393 |
2022-07-07 | $44.62 | $44.87 | $44.53 | $44.60 | $44.60 | 98,182 |
2022-07-06 | $44.45 | $44.76 | $44.18 | $44.38 | $44.38 | 73,245 |
2022-07-05 | $43.99 | $44.35 | $43.44 | $44.35 | $44.35 | 120,663 |
2022-07-01 | $43.94 | $44.68 | $43.94 | $44.68 | $44.68 | 231,527 |
2022-06-30 | $43.87 | $44.54 | $43.65 | $44.14 | $44.14 | 546,941 |
2022-06-29 | $44.64 | $44.64 | $43.32 | $44.39 | $44.39 | 81,975 |
2022-06-28 | $45.32 | $45.76 | $44.73 | $44.73 | $44.73 | 68,851 |
2022-06-27 | $45.02 | $45.36 | $44.77 | $45.05 | $45.05 | 94,342 |
2022-06-24 | $44.48 | $45.08 | $44.40 | $45.06 | $45.06 | 108,435 |
2022-06-23 | $43.68 | $44.17 | $43.58 | $44.12 | $44.12 | 122,489 |
2022-06-22 | $42.85 | $43.96 | $42.85 | $43.53 | $43.53 | 109,834 |
2022-06-21 | $43.40 | $43.71 | $43.22 | $43.27 | $43.27 | 166,071 |
2022-06-17 | $43.31 | $43.77 | $43.04 | $43.33 | $42.94 | 166,848 |
2022-06-16 | $43.21 | $43.38 | $42.95 | $43.08 | $42.69 | 130,950 |
2022-06-15 | $43.40 | $44.46 | $43.30 | $44.03 | $43.64 | 187,468 |
2022-06-14 | $43.42 | $43.45 | $42.79 | $43.05 | $42.66 | 102,325 |
2022-06-13 | $44.43 | $44.43 | $43.32 | $43.41 | $43.02 | 106,609 |
2022-06-10 | $45.66 | $45.79 | $45.40 | $45.52 | $45.11 | 134,509 |
2022-06-09 | $47.19 | $47.25 | $46.28 | $46.28 | $45.87 | 60,019 |
2022-06-08 | $48.15 | $48.15 | $47.27 | $47.37 | $46.95 | 101,142 |
2022-06-07 | $47.52 | $48.44 | $47.46 | $48.40 | $47.97 | 97,518 |
2022-06-06 | $48.45 | $48.45 | $47.70 | $47.77 | $47.34 | 91,168 |
2022-06-03 | $48.44 | $48.54 | $47.98 | $48.14 | $47.71 | 57,473 |
2022-06-02 | $48.33 | $48.84 | $47.91 | $48.78 | $48.34 | 107,466 |
2022-06-01 | $48.87 | $48.87 | $47.67 | $48.32 | $47.89 | 188,287 |
2022-05-31 | $48.82 | $48.91 | $48.49 | $48.68 | $48.24 | 109,574 |
2022-05-27 | $48.44 | $49.17 | $48.44 | $49.13 | $48.69 | 73,793 |
2022-05-26 | $48.09 | $48.41 | $48.05 | $48.22 | $47.79 | 89,953 |
2022-05-25 | $47.50 | $48.07 | $47.41 | $47.93 | $47.50 | 73,974 |
2022-05-24 | $47.31 | $47.73 | $46.72 | $47.64 | $47.21 | 79,990 |
2022-05-23 | $47.50 | $47.63 | $46.95 | $47.52 | $47.09 | 272,342 |
2022-05-20 | $47.36 | $47.43 | $46.44 | $47.12 | $46.70 | 82,890 |
2022-05-19 | $46.98 | $47.43 | $46.82 | $46.96 | $46.54 | 189,495 |
2022-05-18 | $48.19 | $48.26 | $46.98 | $47.15 | $46.73 | 113,692 |
2022-05-17 | $48.32 | $48.43 | $47.89 | $48.40 | $47.97 | 101,971 |
2022-05-16 | $47.92 | $48.05 | $47.67 | $47.79 | $47.36 | 212,763 |
2022-05-13 | $47.27 | $47.99 | $47.04 | $47.98 | $47.55 | 151,574 |
2022-05-12 | $46.45 | $46.90 | $46.21 | $46.76 | $46.34 | 94,454 |
2022-05-11 | $46.62 | $47.53 | $46.49 | $46.55 | $46.13 | 92,536 |
2022-05-10 | $47.58 | $47.76 | $46.32 | $46.56 | $46.14 | 143,059 |
2022-05-09 | $48.17 | $49.29 | $46.87 | $47.04 | $46.62 | 165,123 |
2022-05-06 | $49.17 | $49.18 | $48.41 | $48.76 | $48.32 | 92,468 |
2022-05-05 | $50.54 | $50.72 | $49.25 | $49.52 | $49.08 | 80,098 |
2022-05-04 | $50.37 | $50.98 | $49.61 | $50.78 | $50.33 | 187,447 |
2022-05-03 | $50.15 | $50.60 | $49.99 | $50.39 | $49.94 | 102,542 |
2022-05-02 | $51.15 | $51.39 | $49.34 | $50.15 | $49.70 | 126,293 |
2022-04-29 | $53.13 | $53.13 | $51.12 | $51.16 | $50.70 | 136,464 |
2022-04-28 | $52.86 | $53.43 | $52.26 | $53.32 | $52.84 | 42,164 |
2022-04-27 | $52.94 | $53.27 | $52.65 | $52.71 | $52.24 | 99,753 |
2022-04-26 | $53.43 | $53.65 | $52.82 | $52.82 | $52.35 | 53,341 |
2022-04-25 | $53.56 | $53.71 | $52.81 | $53.63 | $53.15 | 80,500 |
2022-04-22 | $54.51 | $54.51 | $53.68 | $53.69 | $53.21 | 65,466 |
2022-04-21 | $55.37 | $55.37 | $54.67 | $54.71 | $54.22 | 131,514 |
2022-04-20 | $54.55 | $55.11 | $54.52 | $54.91 | $54.42 | 106,906 |
2022-04-19 | $53.58 | $54.44 | $53.58 | $54.30 | $53.81 | 122,831 |
2022-04-18 | $53.74 | $53.95 | $53.41 | $53.60 | $53.12 | 62,653 |
2022-04-14 | $53.95 | $54.30 | $53.73 | $53.79 | $53.31 | 315,733 |
2022-04-13 | $53.54 | $53.96 | $53.46 | $53.91 | $53.43 | 34,886 |
2022-04-12 | $53.74 | $53.91 | $53.34 | $53.52 | $53.04 | 55,736 |
2022-04-11 | $54.02 | $54.27 | $53.51 | $53.56 | $53.08 | 68,025 |
2022-04-08 | $54.03 | $54.26 | $53.87 | $54.07 | $53.59 | 49,081 |
2022-04-07 | $54.41 | $54.41 | $53.84 | $54.17 | $53.69 | 69,502 |
2022-04-06 | $53.90 | $54.61 | $53.72 | $54.55 | $54.06 | 117,618 |
2022-04-05 | $54.48 | $54.97 | $54.09 | $54.24 | $53.75 | 81,589 |
2022-04-04 | $55.00 | $55.07 | $54.21 | $54.55 | $54.06 | 806,215 |
2022-04-01 | $54.30 | $55.04 | $54.20 | $55.03 | $54.54 | 216,287 |
2022-03-31 | $54.75 | $55.01 | $54.01 | $54.01 | $53.53 | 155,241 |
2022-03-30 | $54.98 | $54.98 | $54.57 | $54.70 | $54.21 | 86,150 |
2022-03-29 | $54.27 | $55.26 | $54.27 | $55.19 | $54.70 | 789,512 |
2022-03-28 | $53.28 | $53.73 | $53.25 | $53.73 | $53.25 | 1,216,867 |
2022-03-25 | $52.84 | $53.38 | $52.84 | $53.38 | $52.90 | 94,994 |
2022-03-24 | $52.54 | $52.72 | $52.34 | $52.72 | $52.25 | 1,169,402 |
2022-03-23 | $52.81 | $52.90 | $52.33 | $52.35 | $51.88 | 102,586 |
2022-03-22 | $53.18 | $53.43 | $53.05 | $53.20 | $52.72 | 98,016 |
2022-03-21 | $53.13 | $53.27 | $52.61 | $52.87 | $52.40 | 79,801 |
2022-03-18 | $52.93 | $53.42 | $52.93 | $53.31 | $52.61 | 976,401 |
2022-03-17 | $52.40 | $53.13 | $52.37 | $53.01 | $52.32 | 68,465 |
2022-03-16 | $52.40 | $52.74 | $51.46 | $52.49 | $51.81 | 1,896,864 |
2022-03-15 | $51.78 | $51.96 | $51.35 | $51.75 | $51.07 | 163,556 |
2022-03-14 | $52.06 | $52.19 | $51.33 | $51.48 | $50.81 | 97,804 |
2022-03-11 | $52.46 | $52.60 | $51.67 | $51.67 | $51.00 | 92,643 |
2022-03-10 | $51.68 | $52.24 | $51.50 | $52.22 | $51.54 | 71,873 |
2022-03-09 | $52.12 | $52.49 | $51.97 | $52.12 | $51.44 | 115,772 |
2022-03-08 | $51.26 | $51.94 | $50.92 | $51.25 | $50.58 | 146,779 |
2022-03-07 | $51.96 | $52.02 | $50.99 | $51.13 | $50.46 | 80,033 |
2022-03-04 | $51.65 | $52.12 | $51.38 | $52.12 | $51.44 | 46,533 |
2022-03-03 | $52.25 | $52.27 | $51.61 | $52.17 | $51.49 | 96,956 |
2022-03-02 | $51.42 | $52.20 | $51.42 | $52.06 | $51.38 | 134,967 |
2022-03-01 | $51.52 | $51.77 | $50.84 | $51.10 | $50.43 | 160,024 |
2022-02-28 | $51.90 | $52.22 | $51.26 | $51.58 | $50.91 | 82,098 |
2022-02-25 | $51.45 | $52.39 | $51.38 | $52.38 | $51.70 | 91,306 |
2022-02-24 | $49.89 | $51.18 | $49.63 | $51.05 | $50.38 | 128,604 |
2022-02-23 | $51.70 | $52.02 | $50.72 | $50.81 | $50.15 | 105,116 |
2022-02-22 | $51.49 | $51.72 | $51.13 | $51.46 | $50.79 | 91,926 |
2022-02-18 | $52.05 | $52.28 | $51.66 | $51.73 | $51.06 | 77,514 |
2022-02-17 | $52.19 | $52.36 | $51.96 | $52.07 | $51.39 | 79,911 |
2022-02-16 | $52.20 | $52.59 | $51.99 | $52.50 | $51.82 | 93,423 |
2022-02-15 | $51.92 | $52.17 | $51.85 | $52.00 | $51.32 | 70,156 |
2022-02-14 | $51.79 | $51.99 | $51.19 | $51.46 | $50.79 | 105,907 |
2022-02-11 | $52.34 | $52.58 | $51.59 | $51.88 | $51.20 | 184,967 |
2022-02-10 | $52.62 | $53.30 | $52.04 | $52.33 | $51.65 | 107,111 |
2022-02-09 | $52.59 | $53.12 | $52.59 | $53.10 | $52.41 | 69,518 |
2022-02-08 | $52.15 | $52.31 | $51.88 | $52.04 | $51.36 | 80,897 |
2022-02-07 | $52.45 | $52.52 | $52.19 | $52.28 | $51.60 | 47,458 |
2022-02-04 | $52.70 | $52.92 | $52.04 | $52.47 | $51.79 | 80,678 |
2022-02-03 | $53.33 | $53.47 | $52.93 | $53.03 | $52.34 | 74,488 |
2022-02-02 | $53.10 | $53.59 | $53.10 | $53.53 | $52.83 | 78,882 |
2022-02-01 | $53.17 | $53.18 | $52.63 | $52.87 | $52.18 | 721,934 |
2022-01-31 | $52.36 | $53.15 | $52.24 | $53.11 | $52.42 | 102,649 |
2022-01-28 | $51.34 | $52.48 | $50.90 | $52.42 | $51.74 | 188,356 |
2022-01-27 | $52.30 | $52.63 | $51.26 | $51.42 | $50.75 | 103,239 |
2022-01-26 | $52.88 | $53.26 | $51.69 | $51.92 | $51.24 | 168,925 |
2022-01-25 | $52.01 | $52.72 | $51.55 | $52.42 | $51.74 | 86,495 |
2022-01-24 | $52.26 | $52.59 | $51.03 | $52.57 | $51.88 | 119,765 |
2022-01-21 | $52.84 | $53.28 | $52.58 | $52.75 | $52.06 | 193,242 |
2022-01-20 | $53.48 | $53.93 | $52.72 | $52.74 | $52.05 | 43,224 |
2022-01-19 | $54.23 | $54.56 | $53.50 | $53.57 | $52.87 | 172,593 |
2022-01-18 | $54.26 | $54.32 | $53.80 | $54.04 | $53.33 | 74,434 |
2022-01-14 | $54.73 | $54.84 | $54.22 | $54.66 | $53.95 | 152,420 |
2022-01-13 | $55.21 | $55.39 | $54.97 | $54.97 | $54.25 | 111,900 |
2022-01-12 | $54.95 | $55.18 | $54.80 | $55.00 | $54.28 | 192,554 |
2022-01-11 | $54.76 | $54.88 | $54.21 | $54.84 | $54.12 | 389,676 |
2022-01-10 | $54.72 | $54.80 | $54.29 | $54.77 | $54.06 | 54,933 |
2022-01-07 | $55.31 | $55.41 | $54.96 | $55.08 | $54.36 | 55,250 |
2022-01-06 | $55.42 | $55.59 | $55.11 | $55.33 | $54.61 | 116,130 |
2022-01-05 | $56.46 | $56.47 | $55.36 | $55.46 | $54.74 | 72,709 |
2022-01-04 | $56.46 | $56.77 | $56.41 | $56.55 | $55.81 | 50,301 |
2022-01-03 | $56.66 | $56.69 | $55.72 | $56.35 | $55.61 | 169,898 |
2021-12-31 | $56.43 | $56.85 | $56.43 | $56.53 | $55.79 | 186,864 |
2021-12-30 | $56.39 | $56.65 | $56.24 | $56.45 | $55.71 | 155,589 |
2021-12-29 | $56.00 | $56.43 | $55.86 | $56.33 | $55.60 | 124,741 |
2021-12-28 | $55.74 | $55.99 | $55.72 | $55.84 | $55.11 | 36,209 |
2021-12-27 | $55.01 | $55.76 | $54.99 | $55.75 | $55.02 | 71,163 |
2021-12-23 | $55.15 | $55.20 | $54.76 | $54.96 | $54.24 | 78,530 |
2021-12-22 | $54.58 | $55.05 | $54.58 | $55.04 | $54.32 | 122,403 |
2021-12-21 | $54.31 | $54.74 | $54.31 | $54.58 | $53.87 | 77,200 |
2021-12-20 | $53.90 | $53.95 | $53.33 | $53.94 | $53.24 | 146,062 |
2021-12-17 | $55.05 | $55.57 | $55.03 | $55.12 | $53.74 | 68,755 |
2021-12-16 | $55.44 | $55.58 | $54.79 | $55.13 | $53.75 | 125,725 |
2021-12-15 | $54.71 | $55.39 | $54.42 | $55.33 | $53.94 | 41,892 |
2021-12-14 | $55.00 | $55.21 | $54.33 | $54.51 | $53.14 | 168,185 |
2021-12-13 | $54.87 | $55.35 | $54.61 | $55.20 | $53.82 | 56,277 |
2021-12-10 | $55.24 | $55.24 | $54.84 | $55.14 | $53.76 | 128,537 |
2021-12-09 | $55.46 | $55.46 | $54.90 | $55.02 | $53.64 | 123,525 |
2021-12-08 | $55.26 | $55.65 | $55.11 | $55.62 | $54.23 | 44,402 |
2021-12-07 | $55.11 | $55.28 | $54.98 | $55.14 | $53.76 | 55,999 |
2021-12-06 | $54.12 | $54.91 | $54.12 | $54.58 | $53.21 | 97,695 |
2021-12-03 | $54.18 | $54.33 | $53.37 | $53.75 | $52.40 | 98,252 |
2021-12-02 | $52.98 | $54.22 | $52.96 | $53.88 | $52.53 | 113,786 |
2021-12-01 | $54.04 | $54.42 | $52.61 | $52.76 | $51.44 | 186,805 |
2021-11-30 | $54.02 | $54.07 | $53.34 | $53.34 | $52.00 | 98,560 |
2021-11-29 | $54.44 | $54.63 | $53.96 | $54.35 | $52.99 | 87,584 |
2021-11-26 | $54.73 | $54.87 | $53.74 | $53.97 | $52.62 | 120,478 |
2021-11-24 | $54.99 | $55.62 | $54.98 | $55.60 | $54.21 | 130,643 |
2021-11-23 | $54.88 | $55.21 | $54.84 | $55.13 | $53.75 | 143,022 |
2021-11-22 | $55.14 | $55.22 | $54.82 | $54.85 | $53.48 | 69,103 |
2021-11-19 | $55.30 | $55.40 | $55.00 | $55.11 | $53.73 | 40,227 |
2021-11-18 | $55.38 | $55.52 | $55.20 | $55.46 | $54.07 | 137,857 |
2021-11-17 | $55.04 | $55.31 | $54.35 | $55.28 | $53.90 | 137,717 |
2021-11-16 | $55.44 | $55.52 | $55.04 | $55.19 | $53.81 | 111,241 |
2021-11-15 | $55.19 | $55.42 | $55.12 | $55.39 | $54.00 | 74,337 |
2021-11-12 | $55.19 | $55.26 | $54.95 | $55.15 | $53.77 | 546,597 |
2021-11-11 | $55.01 | $55.08 | $54.76 | $55.07 | $53.69 | 192,035 |
2021-11-10 | $55.07 | $55.34 | $54.94 | $54.99 | $53.61 | 397,173 |
2021-11-09 | $55.23 | $55.32 | $55.08 | $55.26 | $53.88 | 80,679 |
2021-11-08 | $55.44 | $55.49 | $55.10 | $55.29 | $53.91 | 94,337 |
2021-11-05 | $55.28 | $55.76 | $55.27 | $55.34 | $53.95 | 57,012 |
2021-11-04 | $55.25 | $55.46 | $54.77 | $54.94 | $53.56 | 99,214 |
2021-11-03 | $54.72 | $55.21 | $54.72 | $55.16 | $53.78 | 49,456 |
2021-11-02 | $54.64 | $54.88 | $54.52 | $54.77 | $53.40 | 62,015 |
2021-11-01 | $54.25 | $54.49 | $53.71 | $54.42 | $53.06 | 446,049 |
2021-10-29 | $54.59 | $54.67 | $54.13 | $54.28 | $52.92 | 113,987 |
2021-10-28 | $54.34 | $54.89 | $54.34 | $54.89 | $53.52 | 136,813 |
2021-10-27 | $54.57 | $54.58 | $54.16 | $54.20 | $52.84 | 94,454 |
2021-10-26 | $54.47 | $54.54 | $54.28 | $54.40 | $53.04 | 83,146 |
2021-10-25 | $54.28 | $54.47 | $54.08 | $54.36 | $53.00 | 56,539 |
2021-10-22 | $54.19 | $54.47 | $54.19 | $54.20 | $52.84 | 51,330 |
2021-10-21 | $54.17 | $54.35 | $53.98 | $54.09 | $52.74 | 73,023 |
2021-10-20 | $53.61 | $54.19 | $53.55 | $54.15 | $52.79 | 266,879 |
2021-10-19 | $53.87 | $53.92 | $53.63 | $53.67 | $52.33 | 80,942 |
2021-10-18 | $53.24 | $53.78 | $53.24 | $53.68 | $52.34 | 70,172 |
2021-10-15 | $53.65 | $53.86 | $53.40 | $53.55 | $52.21 | 58,792 |
2021-10-14 | $53.17 | $53.46 | $53.10 | $53.43 | $52.09 | 58,862 |
2021-10-13 | $52.40 | $52.90 | $52.29 | $52.87 | $51.55 | 74,906 |
2021-10-12 | $51.79 | $52.45 | $51.79 | $52.27 | $50.96 | 76,316 |
2021-10-11 | $51.56 | $51.91 | $51.48 | $51.70 | $50.41 | 42,569 |
2021-10-08 | $51.94 | $51.99 | $51.61 | $51.67 | $50.38 | 175,092 |
2021-10-07 | $52.02 | $52.25 | $51.93 | $51.93 | $50.63 | 73,856 |
2021-10-06 | $50.97 | $51.68 | $50.61 | $51.64 | $50.35 | 107,012 |
2021-10-05 | $51.72 | $51.76 | $51.32 | $51.43 | $50.14 | 127,166 |
2021-10-04 | $51.64 | $51.89 | $51.41 | $51.68 | $50.39 | 119,227 |
2021-10-01 | $51.22 | $51.87 | $51.04 | $51.64 | $50.35 | 203,767 |
2021-09-30 | $51.78 | $51.81 | $51.06 | $51.06 | $49.78 | 150,888 |
2021-09-29 | $51.61 | $51.87 | $51.57 | $51.64 | $50.35 | 79,485 |
2021-09-28 | $51.60 | $51.70 | $51.31 | $51.54 | $50.25 | 87,060 |
2021-09-27 | $52.40 | $52.78 | $51.97 | $51.98 | $50.68 | 134,925 |
2021-09-24 | $52.56 | $52.76 | $52.23 | $52.30 | $50.99 | 109,164 |
2021-09-23 | $53.00 | $53.25 | $52.93 | $52.93 | $51.60 | 74,595 |
2021-09-22 | $52.66 | $53.03 | $52.63 | $52.79 | $51.47 | 125,525 |
2021-09-21 | $52.56 | $52.92 | $52.38 | $52.44 | $51.13 | 71,977 |
2021-09-20 | $51.86 | $52.44 | $51.67 | $52.26 | $50.95 | 135,026 |
2021-09-17 | $53.55 | $53.64 | $52.90 | $52.98 | $51.29 | 63,030 |
2021-09-16 | $53.52 | $53.80 | $53.38 | $53.63 | $51.92 | 65,864 |
2021-09-15 | $53.56 | $53.78 | $53.36 | $53.67 | $51.96 | 287,414 |
2021-09-14 | $53.89 | $53.95 | $53.30 | $53.55 | $51.84 | 81,848 |
2021-09-13 | $53.56 | $53.98 | $53.56 | $53.70 | $51.99 | 44,124 |
2021-09-10 | $54.12 | $54.12 | $53.32 | $53.36 | $51.66 | 49,490 |
2021-09-09 | $54.45 | $54.60 | $53.97 | $54.00 | $52.28 | 67,458 |
2021-09-08 | $54.37 | $54.74 | $54.20 | $54.56 | $52.82 | 311,244 |
2021-09-07 | $55.12 | $55.12 | $54.36 | $54.68 | $52.93 | 82,641 |
2021-09-03 | $55.21 | $55.30 | $54.87 | $55.25 | $53.49 | 88,996 |
2021-09-02 | $55.15 | $55.29 | $54.91 | $55.26 | $53.50 | 42,408 |
2021-09-01 | $54.58 | $55.18 | $54.58 | $55.08 | $53.32 | 174,844 |
2021-08-31 | $54.21 | $54.49 | $54.18 | $54.45 | $52.71 | 41,557 |
2021-08-30 | $54.05 | $54.32 | $53.94 | $54.30 | $52.57 | 70,299 |
2021-08-27 | $53.55 | $54.16 | $53.55 | $54.00 | $52.28 | 52,951 |
2021-08-26 | $53.37 | $53.44 | $53.14 | $53.26 | $51.56 | 43,969 |
2021-08-25 | $53.20 | $53.50 | $53.04 | $53.26 | $51.56 | 98,825 |
2021-08-24 | $53.40 | $53.43 | $53.10 | $53.32 | $51.62 | 57,559 |
2021-08-23 | $53.51 | $53.60 | $53.23 | $53.37 | $51.67 | 77,797 |
2021-08-20 | $53.26 | $53.63 | $52.93 | $53.50 | $51.79 | 89,491 |
2021-08-19 | $53.00 | $53.34 | $52.88 | $53.17 | $51.47 | 58,995 |
2021-08-18 | $53.56 | $53.63 | $53.29 | $53.34 | $51.64 | 229,435 |
2021-08-17 | $53.56 | $53.62 | $53.22 | $53.50 | $51.79 | 76,131 |
2021-08-16 | $53.79 | $54.15 | $53.79 | $53.94 | $52.22 | 54,402 |
2021-08-13 | $53.71 | $54.03 | $53.70 | $53.96 | $52.24 | 130,575 |
2021-08-12 | $53.56 | $53.70 | $53.36 | $53.55 | $51.84 | 134,850 |
2021-08-11 | $53.54 | $53.63 | $53.36 | $53.58 | $51.87 | 496,436 |
2021-08-10 | $53.63 | $53.67 | $53.26 | $53.31 | $51.61 | 58,330 |
2021-08-09 | $53.91 | $53.91 | $53.67 | $53.77 | $52.05 | 82,113 |
2021-08-06 | $54.18 | $54.30 | $53.95 | $53.99 | $52.27 | 70,294 |
2021-08-05 | $53.84 | $54.26 | $53.84 | $54.26 | $52.53 | 58,236 |
2021-08-04 | $53.79 | $53.95 | $53.36 | $53.44 | $51.73 | 317,856 |
2021-08-03 | $53.80 | $53.80 | $53.42 | $53.79 | $52.07 | 110,723 |
2021-08-02 | $54.03 | $54.41 | $53.63 | $53.69 | $51.98 | 603,436 |
2021-07-30 | $53.86 | $54.44 | $53.78 | $53.86 | $52.14 | 49,765 |
2021-07-29 | $53.87 | $54.14 | $53.79 | $53.81 | $52.09 | 50,512 |
2021-07-28 | $53.84 | $53.94 | $53.54 | $53.71 | $51.99 | 73,075 |
2021-07-27 | $53.40 | $53.74 | $53.23 | $53.68 | $51.97 | 58,298 |
2021-07-26 | $53.38 | $53.54 | $53.19 | $53.40 | $51.69 | 83,930 |
2021-07-23 | $53.33 | $53.51 | $53.11 | $53.41 | $51.70 | 53,049 |
2021-07-22 | $53.43 | $53.43 | $52.94 | $53.16 | $51.46 | 42,848 |
2021-07-21 | $53.37 | $53.67 | $53.37 | $53.48 | $51.77 | 174,385 |
2021-07-20 | $52.27 | $53.40 | $52.27 | $53.18 | $51.48 | 110,711 |
2021-07-19 | $52.62 | $52.62 | $51.81 | $52.05 | $50.39 | 59,956 |
2021-07-16 | $53.41 | $53.56 | $53.14 | $53.23 | $51.53 | 42,153 |
2021-07-15 | $53.01 | $53.22 | $53.01 | $53.16 | $51.46 | 38,018 |
2021-07-14 | $52.98 | $53.32 | $52.91 | $53.26 | $51.56 | 44,013 |
2021-07-13 | $53.49 | $53.49 | $52.81 | $52.95 | $51.26 | 63,089 |
2021-07-12 | $53.25 | $53.72 | $53.12 | $53.71 | $51.99 | 81,220 |
2021-07-09 | $52.68 | $53.32 | $52.62 | $53.28 | $51.58 | 199,947 |
2021-07-08 | $52.08 | $52.48 | $51.89 | $52.24 | $50.57 | 133,853 |
2021-07-07 | $52.45 | $52.60 | $52.28 | $52.48 | $50.80 | 134,895 |
2021-07-06 | $52.14 | $52.49 | $51.84 | $52.43 | $50.76 | 88,942 |
2021-07-02 | $51.89 | $52.08 | $51.74 | $51.98 | $50.32 | 104,172 |
2021-07-01 | $51.49 | $51.93 | $51.49 | $51.69 | $50.04 | 112,528 |
2021-06-30 | $51.66 | $51.89 | $51.44 | $51.49 | $49.85 | 268,205 |
2021-06-29 | $52.01 | $52.17 | $51.78 | $51.87 | $50.21 | 55,204 |
2021-06-28 | $52.34 | $52.34 | $51.64 | $51.97 | $50.31 | 74,651 |
2021-06-25 | $52.19 | $52.46 | $52.06 | $52.41 | $50.74 | 70,039 |
2021-06-24 | $52.31 | $52.38 | $51.89 | $52.15 | $50.48 | 68,511 |
2021-06-23 | $52.24 | $52.34 | $52.12 | $52.16 | $50.49 | 83,713 |
2021-06-22 | $52.41 | $52.44 | $52.12 | $52.26 | $50.59 | 202,158 |
2021-06-21 | $51.65 | $52.48 | $51.64 | $52.34 | $50.67 | 63,703 |
2021-06-18 | $52.17 | $52.36 | $51.65 | $51.69 | $49.70 | 65,457 |
2021-06-17 | $52.55 | $52.70 | $52.19 | $52.53 | $50.51 | 88,798 |
2021-06-16 | $53.27 | $53.50 | $52.79 | $52.80 | $50.77 | 65,170 |
2021-06-15 | $53.66 | $53.74 | $53.26 | $53.28 | $51.23 | 77,509 |
2021-06-14 | $53.66 | $53.86 | $53.57 | $53.78 | $51.71 | 59,902 |
2021-06-11 | $53.75 | $53.75 | $53.35 | $53.62 | $51.56 | 73,778 |
2021-06-10 | $53.57 | $53.91 | $53.46 | $53.80 | $51.73 | 86,628 |
2021-06-09 | $53.50 | $53.58 | $53.40 | $53.44 | $51.39 | 106,017 |
2021-06-08 | $52.94 | $53.46 | $52.92 | $53.38 | $51.33 | 80,494 |
2021-06-07 | $52.58 | $53.07 | $52.58 | $52.93 | $50.90 | 117,683 |
2021-06-04 | $52.45 | $52.50 | $52.11 | $52.37 | $50.36 | 43,960 |
2021-06-03 | $52.36 | $52.36 | $52.11 | $52.25 | $50.24 | 85,001 |
2021-06-02 | $52.00 | $52.56 | $52.00 | $52.53 | $50.51 | 71,760 |
2021-06-01 | $51.50 | $51.98 | $51.28 | $51.90 | $49.91 | 132,852 |
2021-05-28 | $51.06 | $51.33 | $51.03 | $51.24 | $49.27 | 117,970 |
2021-05-27 | $51.19 | $51.19 | $50.89 | $50.89 | $48.94 | 60,968 |
2021-05-26 | $50.85 | $51.18 | $50.74 | $50.99 | $49.03 | 95,377 |
2021-05-25 | $50.91 | $50.94 | $50.72 | $50.82 | $48.87 | 86,838 |
2021-05-24 | $50.35 | $50.94 | $50.35 | $50.79 | $48.84 | 100,698 |
2021-05-21 | $50.37 | $50.52 | $50.02 | $50.14 | $48.21 | 40,443 |
2021-05-20 | $49.91 | $50.37 | $49.89 | $50.28 | $48.35 | 77,412 |
2021-05-19 | $49.62 | $49.78 | $49.24 | $49.78 | $47.87 | 75,989 |
2021-05-18 | $49.89 | $50.16 | $49.73 | $49.97 | $48.05 | 66,174 |
2021-05-17 | $49.74 | $49.84 | $49.52 | $49.81 | $47.90 | 60,961 |
2021-05-14 | $49.41 | $49.85 | $49.40 | $49.76 | $47.85 | 290,718 |
2021-05-13 | $48.68 | $49.44 | $48.68 | $49.26 | $47.37 | 51,759 |
2021-05-12 | $49.69 | $49.83 | $48.68 | $48.79 | $46.92 | 68,115 |
2021-05-11 | $50.05 | $50.05 | $49.62 | $49.89 | $47.97 | 124,684 |
2021-05-10 | $50.76 | $51.09 | $50.50 | $50.50 | $48.56 | 152,221 |
2021-05-07 | $49.99 | $50.59 | $49.86 | $50.55 | $48.61 | 85,610 |
2021-05-06 | $49.58 | $50.00 | $49.53 | $49.96 | $48.04 | 46,889 |
2021-05-05 | $50.20 | $50.20 | $49.34 | $49.53 | $47.63 | 65,700 |
2021-05-04 | $50.20 | $50.54 | $49.94 | $50.14 | $48.21 | 79,602 |
2021-05-03 | $50.55 | $50.61 | $50.27 | $50.39 | $48.45 | 150,367 |
2021-04-30 | $50.18 | $50.34 | $50.12 | $50.27 | $48.34 | 102,214 |
2021-04-29 | $50.29 | $50.55 | $50.04 | $50.38 | $48.44 | 135,684 |
2021-04-28 | $50.13 | $50.29 | $49.97 | $50.05 | $48.13 | 259,236 |
2021-04-27 | $50.05 | $50.18 | $49.87 | $50.03 | $48.11 | 58,877 |
2021-04-26 | $50.05 | $50.35 | $50.04 | $50.11 | $48.18 | 977,602 |
2021-04-23 | $49.83 | $49.98 | $49.67 | $49.85 | $47.93 | 47,800 |
2021-04-22 | $49.95 | $50.10 | $49.58 | $49.66 | $47.75 | 59,321 |
2021-04-21 | $49.56 | $49.97 | $49.49 | $49.86 | $47.94 | 92,266 |
2021-04-20 | $49.26 | $49.67 | $49.26 | $49.62 | $47.71 | 66,798 |
2021-04-19 | $49.39 | $49.48 | $49.13 | $49.48 | $47.58 | 135,438 |
2021-04-16 | $49.50 | $49.61 | $49.29 | $49.47 | $47.57 | 52,776 |
2021-04-15 | $48.87 | $49.25 | $48.79 | $49.24 | $47.35 | 70,699 |
2021-04-14 | $48.84 | $49.00 | $48.58 | $48.62 | $46.75 | 53,086 |
2021-04-13 | $48.32 | $48.70 | $48.32 | $48.69 | $46.82 | 138,192 |
2021-04-12 | $48.35 | $48.35 | $47.99 | $48.33 | $46.47 | 199,348 |
2021-04-09 | $48.43 | $48.43 | $48.18 | $48.29 | $46.43 | 105,319 |
2021-04-08 | $48.50 | $48.55 | $48.36 | $48.42 | $46.56 | 89,098 |
2021-04-07 | $48.30 | $48.47 | $48.16 | $48.42 | $46.56 | 74,017 |
2021-04-06 | $47.95 | $48.22 | $47.90 | $48.18 | $46.33 | 96,457 |
2021-04-05 | $48.23 | $48.26 | $47.82 | $48.09 | $46.24 | 101,958 |
2021-04-01 | $47.27 | $47.98 | $47.25 | $47.97 | $46.13 | 133,301 |
2021-03-31 | $47.54 | $47.68 | $47.15 | $47.22 | $45.41 | 309,895 |
2021-03-30 | $47.48 | $47.70 | $47.44 | $47.59 | $45.76 | 76,154 |
2021-03-29 | $47.54 | $47.66 | $47.05 | $47.40 | $45.58 | 63,822 |
2021-03-26 | $47.32 | $47.81 | $47.23 | $47.77 | $45.93 | 114,924 |
2021-03-25 | $46.55 | $47.13 | $46.11 | $46.99 | $45.18 | 162,674 |
2021-03-24 | $46.86 | $47.32 | $46.77 | $46.80 | $45.00 | 172,072 |
2021-03-23 | $46.85 | $47.12 | $46.62 | $46.77 | $44.97 | 68,475 |
2021-03-22 | $46.82 | $47.07 | $46.62 | $46.89 | $45.09 | 100,182 |
2021-03-19 | $47.65 | $47.70 | $47.03 | $47.10 | $45.11 | 86,093 |
2021-03-18 | $47.79 | $47.85 | $47.44 | $47.58 | $45.57 | 117,343 |
2021-03-17 | $47.87 | $48.11 | $47.51 | $47.99 | $45.96 | 133,695 |
2021-03-16 | $48.15 | $48.17 | $47.80 | $47.91 | $45.88 | 108,850 |
2021-03-15 | $47.50 | $47.98 | $47.28 | $47.92 | $45.89 | 77,589 |
2021-03-12 | $46.76 | $47.44 | $46.76 | $47.42 | $45.41 | 71,737 |
2021-03-11 | $46.76 | $47.08 | $46.53 | $46.81 | $44.83 | 352,998 |
2021-03-10 | $46.42 | $46.79 | $46.16 | $46.58 | $44.61 | 130,770 |
2021-03-09 | $46.43 | $46.55 | $46.23 | $46.25 | $44.29 | 94,658 |
2021-03-08 | $45.81 | $46.43 | $45.81 | $46.23 | $44.27 | 153,412 |
2021-03-05 | $45.64 | $45.85 | $44.79 | $45.79 | $43.85 | 160,773 |
2021-03-04 | $45.97 | $46.20 | $45.08 | $45.53 | $43.60 | 175,804 |
2021-03-03 | $45.85 | $46.18 | $45.69 | $45.80 | $43.86 | 474,414 |
2021-03-02 | $46.11 | $46.14 | $45.67 | $45.97 | $44.02 | 69,579 |
2021-03-01 | $46.36 | $46.69 | $46.14 | $46.14 | $44.19 | 106,603 |
2021-02-26 | $46.53 | $46.53 | $45.80 | $45.80 | $43.86 | 132,449 |
2021-02-25 | $47.47 | $47.69 | $46.30 | $46.46 | $44.49 | 134,649 |
2021-02-24 | $47.04 | $47.43 | $46.92 | $47.40 | $45.39 | 106,797 |
2021-02-23 | $46.47 | $47.10 | $46.46 | $46.93 | $44.94 | 150,586 |
2021-02-22 | $45.77 | $46.47 | $45.68 | $46.27 | $44.31 | 124,874 |
2021-02-19 | $45.83 | $46.05 | $45.75 | $45.86 | $43.92 | 88,376 |
2021-02-18 | $45.65 | $45.82 | $45.52 | $45.61 | $43.68 | 155,082 |
2021-02-17 | $45.89 | $45.99 | $45.68 | $45.98 | $44.03 | 105,908 |
2021-02-16 | $46.46 | $46.46 | $45.97 | $46.16 | $44.21 | 143,229 |
2021-02-12 | $46.06 | $46.21 | $45.96 | $46.18 | $44.23 | 152,809 |
2021-02-11 | $45.96 | $46.16 | $45.86 | $46.09 | $44.14 | 113,871 |
2021-02-10 | $45.87 | $46.22 | $45.70 | $45.83 | $43.89 | 208,706 |
2021-02-09 | $45.45 | $45.65 | $45.37 | $45.64 | $43.71 | 112,761 |
2021-02-08 | $45.23 | $45.40 | $45.15 | $45.37 | $43.45 | 128,391 |
2021-02-05 | $45.14 | $45.28 | $45.06 | $45.25 | $43.34 | 73,833 |
2021-02-04 | $44.77 | $45.10 | $44.71 | $44.99 | $43.09 | 72,260 |
2021-02-03 | $44.66 | $44.87 | $44.24 | $44.82 | $42.92 | 160,920 |
2021-02-02 | $44.76 | $44.85 | $44.55 | $44.70 | $42.81 | 75,769 |
2021-02-01 | $44.32 | $44.71 | $43.89 | $44.63 | $42.74 | 239,060 |
2021-01-29 | $44.52 | $44.74 | $43.99 | $44.10 | $42.23 | 160,853 |
2021-01-28 | $44.53 | $45.00 | $44.24 | $44.66 | $42.77 | 111,042 |
2021-01-27 | $44.50 | $44.86 | $44.15 | $44.36 | $42.48 | 168,568 |
2021-01-26 | $44.70 | $44.98 | $44.64 | $44.92 | $43.02 | 151,566 |
2021-01-25 | $44.22 | $44.74 | $44.13 | $44.58 | $42.69 | 172,257 |
2021-01-22 | $44.20 | $44.50 | $44.09 | $44.49 | $42.61 | 214,337 |
2021-01-21 | $44.65 | $44.65 | $44.11 | $44.50 | $42.62 | 119,369 |
2021-01-20 | $44.16 | $44.87 | $44.04 | $44.79 | $42.89 | 143,186 |
2021-01-19 | $44.47 | $44.47 | $43.98 | $44.07 | $42.21 | 171,540 |
2021-01-15 | $43.74 | $44.26 | $43.61 | $44.08 | $42.21 | 119,973 |
2021-01-14 | $43.86 | $44.21 | $43.80 | $44.05 | $42.19 | 248,455 |
2021-01-13 | $43.23 | $43.70 | $43.23 | $43.64 | $41.79 | 70,878 |
2021-01-12 | $43.05 | $43.33 | $42.89 | $43.26 | $41.43 | 120,248 |
2021-01-11 | $43.24 | $43.37 | $42.99 | $43.07 | $41.25 | 248,716 |
2021-01-08 | $43.54 | $43.80 | $43.42 | $43.73 | $41.88 | 137,392 |
2021-01-07 | $43.77 | $43.77 | $43.30 | $43.47 | $41.63 | 99,401 |
2021-01-06 | $43.57 | $44.04 | $43.47 | $43.89 | $42.03 | 102,205 |
2021-01-05 | $43.47 | $43.77 | $43.39 | $43.54 | $41.70 | 143,306 |
2021-01-04 | $44.61 | $44.61 | $43.27 | $43.31 | $41.48 | 192,636 |
2020-12-31 | $44.26 | $44.47 | $44.00 | $44.46 | $42.58 | 207,318 |
2020-12-30 | $44.23 | $44.60 | $44.08 | $44.26 | $42.39 | 155,146 |
2020-12-29 | $44.46 | $44.49 | $43.94 | $44.03 | $42.17 | 167,446 |
2020-12-28 | $44.05 | $44.16 | $43.92 | $44.16 | $42.29 | 143,578 |
2020-12-24 | $43.61 | $43.85 | $43.51 | $43.80 | $41.95 | 63,200 |
2020-12-23 | $43.70 | $43.97 | $43.44 | $43.57 | $41.73 | 124,719 |
2020-12-22 | $43.22 | $43.53 | $43.07 | $43.46 | $41.62 | 120,636 |
2020-12-21 | $42.80 | $43.22 | $42.55 | $43.11 | $41.29 | 133,990 |
2020-12-18 | $44.92 | $44.92 | $43.85 | $44.08 | $41.72 | 122,781 |
2020-12-17 | $44.82 | $45.11 | $44.74 | $45.00 | $42.59 | 176,590 |
2020-12-16 | $44.72 | $44.96 | $44.54 | $44.74 | $42.34 | 131,666 |
2020-12-15 | $43.93 | $44.58 | $43.67 | $44.58 | $42.19 | 128,097 |
2020-12-14 | $44.22 | $44.38 | $43.70 | $43.73 | $41.39 | 119,991 |
2020-12-11 | $43.64 | $43.83 | $43.46 | $43.79 | $41.44 | 90,279 |
2020-12-10 | $43.94 | $44.01 | $43.58 | $43.85 | $41.50 | 132,883 |
2020-12-09 | $44.19 | $44.24 | $43.69 | $44.02 | $41.66 | 123,401 |
2020-12-08 | $44.06 | $44.32 | $44.06 | $44.17 | $41.80 | 103,030 |
2020-12-07 | $44.37 | $44.40 | $44.10 | $44.17 | $41.80 | 75,676 |
2020-12-04 | $44.29 | $44.65 | $44.29 | $44.60 | $42.21 | 89,616 |
2020-12-03 | $43.70 | $44.19 | $43.69 | $43.98 | $41.62 | 96,034 |
2020-12-02 | $43.54 | $43.78 | $43.43 | $43.55 | $41.21 | 148,326 |
2020-12-01 | $43.65 | $43.90 | $43.64 | $43.72 | $41.38 | 94,775 |
2020-11-30 | $43.62 | $43.76 | $43.02 | $43.05 | $40.74 | 177,942 |
2020-11-27 | $44.02 | $44.02 | $43.63 | $43.79 | $41.44 | 63,063 |
2020-11-25 | $43.89 | $44.07 | $43.67 | $43.97 | $41.61 | 77,948 |
2020-11-24 | $43.93 | $44.27 | $43.84 | $43.97 | $41.61 | 67,128 |
2020-11-23 | $43.72 | $43.94 | $43.46 | $43.49 | $41.16 | 113,587 |
2020-11-20 | $43.46 | $43.56 | $43.25 | $43.48 | $41.15 | 118,232 |
2020-11-19 | $43.18 | $43.53 | $43.06 | $43.48 | $41.15 | 170,860 |
2020-11-18 | $44.15 | $44.34 | $43.31 | $43.31 | $40.99 | 145,516 |
2020-11-17 | $43.75 | $44.30 | $43.59 | $44.15 | $41.78 | 119,099 |
2020-11-16 | $44.20 | $44.20 | $43.59 | $44.03 | $41.67 | 102,509 |
2020-11-13 | $42.57 | $43.40 | $42.57 | $43.33 | $41.01 | 80,079 |
2020-11-12 | $42.85 | $42.87 | $42.20 | $42.42 | $40.15 | 100,384 |
2020-11-11 | $43.37 | $43.37 | $42.85 | $43.19 | $40.87 | 143,650 |
2020-11-10 | $42.41 | $43.16 | $42.41 | $43.11 | $40.80 | 119,122 |
2020-11-09 | $42.38 | $44.25 | $41.93 | $42.02 | $39.77 | 471,093 |
2020-11-06 | $40.51 | $40.69 | $40.00 | $40.11 | $37.96 | 146,858 |
2020-11-05 | $40.54 | $40.66 | $40.27 | $40.40 | $38.23 | 166,213 |
2020-11-04 | $40.03 | $40.39 | $39.72 | $39.96 | $37.82 | 108,271 |
2020-11-03 | $39.43 | $40.10 | $39.43 | $39.86 | $37.72 | 92,775 |
2020-11-02 | $38.59 | $38.99 | $38.44 | $38.95 | $36.86 | 147,063 |
2020-10-30 | $38.15 | $38.33 | $37.83 | $38.23 | $36.18 | 281,220 |
2020-10-29 | $37.89 | $38.49 | $37.71 | $38.31 | $36.26 | 221,460 |
2020-10-28 | $38.13 | $38.37 | $37.77 | $37.87 | $35.84 | 759,121 |
2020-10-27 | $39.58 | $39.59 | $38.90 | $38.94 | $36.85 | 98,534 |
2020-10-26 | $39.84 | $39.84 | $39.25 | $39.59 | $37.47 | 130,073 |
2020-10-23 | $40.24 | $40.38 | $40.06 | $40.30 | $38.14 | 137,106 |
2020-10-22 | $39.78 | $40.14 | $39.73 | $40.09 | $37.94 | 137,186 |
2020-10-21 | $39.75 | $39.95 | $39.63 | $39.73 | $37.60 | 115,712 |
2020-10-20 | $39.80 | $40.07 | $39.80 | $39.83 | $37.69 | 152,316 |
2020-10-19 | $40.17 | $40.21 | $39.53 | $39.54 | $37.42 | 100,857 |
2020-10-16 | $40.38 | $40.38 | $39.95 | $39.97 | $37.83 | 108,147 |
2020-10-15 | $40.04 | $40.70 | $40.04 | $40.48 | $38.31 | 129,587 |
2020-10-14 | $40.78 | $40.87 | $40.32 | $40.37 | $38.21 | 184,160 |
2020-10-13 | $41.18 | $41.18 | $40.60 | $40.76 | $38.57 | 116,577 |
2020-10-12 | $41.25 | $41.47 | $41.06 | $41.37 | $39.15 | 53,743 |
2020-10-09 | $41.49 | $41.49 | $41.05 | $41.23 | $39.02 | 96,927 |
2020-10-08 | $41.04 | $41.36 | $41.04 | $41.32 | $39.10 | 98,323 |
2020-10-07 | $41.09 | $41.09 | $40.72 | $40.84 | $38.65 | 120,486 |
2020-10-06 | $41.15 | $41.41 | $40.76 | $40.85 | $38.66 | 148,287 |
2020-10-05 | $40.96 | $41.18 | $40.61 | $41.07 | $38.87 | 114,175 |
2020-10-02 | $39.80 | $40.88 | $39.76 | $40.81 | $38.62 | 148,497 |
2020-10-01 | $39.62 | $40.32 | $39.57 | $40.24 | $38.08 | 194,969 |
2020-09-30 | $39.38 | $39.81 | $39.12 | $39.50 | $37.38 | 335,195 |
2020-09-29 | $39.56 | $39.59 | $39.04 | $39.25 | $37.15 | 101,803 |
2020-09-28 | $39.36 | $39.82 | $39.36 | $39.71 | $37.58 | 124,203 |
2020-09-25 | $38.19 | $38.89 | $38.17 | $38.87 | $36.79 | 165,620 |
2020-09-24 | $38.20 | $38.73 | $38.06 | $38.35 | $36.29 | 147,325 |
2020-09-23 | $39.13 | $39.19 | $38.12 | $38.16 | $36.11 | 199,977 |
2020-09-22 | $38.85 | $39.41 | $38.85 | $39.16 | $37.06 | 190,302 |
2020-09-21 | $39.41 | $39.41 | $38.67 | $38.89 | $36.80 | 165,751 |
2020-09-18 | $41.12 | $41.12 | $40.40 | $40.41 | $37.92 | 121,093 |
2020-09-17 | $41.40 | $41.72 | $41.14 | $41.36 | $38.81 | 125,832 |
2020-09-16 | $41.57 | $42.03 | $41.57 | $41.66 | $39.10 | 94,334 |
2020-09-15 | $41.20 | $41.70 | $41.20 | $41.40 | $38.85 | 190,613 |
2020-09-14 | $40.46 | $41.10 | $40.46 | $40.98 | $38.46 | 158,164 |
2020-09-11 | $40.54 | $40.54 | $39.91 | $40.17 | $37.70 | 150,216 |
2020-09-10 | $40.91 | $40.93 | $40.35 | $40.38 | $37.89 | 187,064 |
2020-09-09 | $40.90 | $41.27 | $40.77 | $40.88 | $38.36 | 114,011 |
2020-09-08 | $40.78 | $40.86 | $40.40 | $40.52 | $38.03 | 180,218 |
2020-09-04 | $41.20 | $41.39 | $40.39 | $41.00 | $38.48 | 140,394 |
2020-09-03 | $41.45 | $41.86 | $40.92 | $41.14 | $38.61 | 372,269 |
2020-09-02 | $40.92 | $41.52 | $40.67 | $41.45 | $38.90 | 234,298 |
2020-09-01 | $40.75 | $40.85 | $40.56 | $40.82 | $38.31 | 357,120 |
2020-08-31 | $41.16 | $41.16 | $40.77 | $40.86 | $38.34 | 139,318 |
2020-08-28 | $41.10 | $41.29 | $40.83 | $41.23 | $38.69 | 152,745 |
2020-08-27 | $40.55 | $40.91 | $40.55 | $40.81 | $38.30 | 219,343 |
2020-08-26 | $40.81 | $40.81 | $40.41 | $40.60 | $38.10 | 191,952 |
2020-08-25 | $40.98 | $40.98 | $40.52 | $40.79 | $38.28 | 136,871 |
2020-08-24 | $40.66 | $40.84 | $40.17 | $40.80 | $38.29 | 140,971 |
2020-08-21 | $40.31 | $40.52 | $40.08 | $40.42 | $37.93 | 165,582 |
2020-08-20 | $39.73 | $40.50 | $39.73 | $40.32 | $37.84 | 157,652 |
2020-08-19 | $40.50 | $40.50 | $39.75 | $39.75 | $37.30 | 155,165 |
2020-08-18 | $40.84 | $40.84 | $40.35 | $40.49 | $38.00 | 115,802 |
2020-08-17 | $40.59 | $40.82 | $40.41 | $40.82 | $38.31 | 104,092 |
2020-08-14 | $40.28 | $40.74 | $40.28 | $40.46 | $37.97 | 143,133 |
2020-08-13 | $40.82 | $41.14 | $40.38 | $40.41 | $37.92 | 217,644 |
2020-08-12 | $41.02 | $41.03 | $40.73 | $40.92 | $38.40 | 219,113 |
2020-08-11 | $41.40 | $41.47 | $40.50 | $40.60 | $38.10 | 349,657 |
2020-08-10 | $40.77 | $41.21 | $40.77 | $40.95 | $38.43 | 230,622 |
2020-08-07 | $40.25 | $40.77 | $40.14 | $40.77 | $38.26 | 214,533 |
2020-08-06 | $40.20 | $40.51 | $40.17 | $40.41 | $37.92 | 204,598 |
2020-08-05 | $40.68 | $40.68 | $40.31 | $40.43 | $37.94 | 130,410 |
2020-08-04 | $39.68 | $40.40 | $39.68 | $40.38 | $37.89 | 177,535 |
2020-08-03 | $40.05 | $40.05 | $39.48 | $39.77 | $37.32 | 1,158,651 |
2020-07-31 | $40.25 | $40.25 | $39.62 | $40.06 | $37.59 | 143,510 |
2020-07-30 | $39.75 | $40.24 | $39.71 | $40.24 | $37.76 | 150,397 |
2020-07-29 | $39.93 | $40.45 | $39.87 | $40.39 | $37.90 | 318,562 |
2020-07-28 | $38.89 | $39.84 | $38.89 | $39.63 | $37.19 | 201,214 |
2020-07-27 | $38.96 | $39.13 | $38.53 | $39.10 | $36.69 | 207,659 |
2020-07-24 | $38.91 | $39.05 | $38.79 | $38.83 | $36.44 | 180,878 |
2020-07-23 | $39.20 | $39.34 | $38.73 | $39.03 | $36.63 | 251,548 |
2020-07-22 | $38.66 | $39.34 | $38.53 | $39.33 | $36.91 | 161,629 |
2020-07-21 | $38.79 | $39.06 | $38.69 | $38.70 | $36.32 | 185,754 |
2020-07-20 | $38.93 | $39.00 | $38.43 | $38.50 | $36.13 | 337,384 |
2020-07-17 | $38.70 | $39.08 | $38.51 | $39.03 | $36.63 | 180,236 |
2020-07-16 | $39.03 | $39.05 | $38.60 | $38.67 | $36.29 | 233,473 |
2020-07-15 | $39.35 | $39.42 | $38.94 | $39.25 | $36.83 | 218,571 |
2020-07-14 | $38.59 | $39.01 | $38.56 | $38.85 | $36.46 | 185,200 |
2020-07-13 | $39.04 | $39.27 | $38.55 | $38.56 | $36.19 | 240,458 |
2020-07-10 | $38.63 | $38.93 | $38.59 | $38.85 | $36.46 | 188,562 |
2020-07-09 | $38.96 | $39.04 | $38.18 | $38.59 | $36.21 | 151,609 |
2020-07-08 | $39.07 | $39.22 | $38.76 | $39.05 | $36.65 | 193,910 |
2020-07-07 | $39.47 | $39.47 | $38.98 | $39.01 | $36.61 | 225,610 |
2020-07-06 | $40.57 | $40.59 | $39.88 | $39.89 | $37.43 | 149,508 |
2020-07-02 | $40.47 | $40.72 | $39.80 | $39.91 | $37.45 | 236,121 |
2020-07-01 | $39.14 | $39.94 | $39.14 | $39.75 | $37.30 | 266,269 |
2020-06-30 | $38.78 | $39.19 | $38.72 | $39.03 | $36.63 | 333,581 |
2020-06-29 | $38.55 | $38.87 | $38.13 | $38.83 | $36.44 | 164,090 |
2020-06-26 | $38.82 | $38.93 | $38.33 | $38.42 | $36.05 | 269,651 |
2020-06-25 | $38.34 | $39.00 | $38.24 | $39.00 | $36.60 | 122,069 |
2020-06-24 | $39.09 | $39.09 | $37.91 | $38.58 | $36.21 | 256,426 |
2020-06-23 | $39.96 | $40.00 | $39.45 | $39.54 | $37.11 | 315,983 |
2020-06-22 | $39.40 | $39.71 | $39.03 | $39.69 | $37.25 | 187,088 |
2020-06-19 | $41.20 | $41.20 | $39.75 | $39.77 | $37.02 | 178,123 |
2020-06-18 | $40.86 | $40.99 | $40.65 | $40.80 | $37.98 | 182,993 |
2020-06-17 | $41.84 | $41.93 | $41.13 | $41.13 | $38.29 | 209,192 |
2020-06-16 | $42.13 | $42.17 | $41.00 | $41.51 | $38.64 | 260,096 |
2020-06-15 | $39.61 | $41.00 | $39.43 | $40.77 | $37.95 | 343,814 |
2020-06-12 | $40.91 | $41.00 | $39.97 | $40.84 | $38.02 | 215,328 |
2020-06-11 | $40.23 | $40.77 | $39.47 | $39.52 | $36.79 | 761,164 |
2020-06-10 | $43.00 | $43.00 | $41.88 | $42.14 | $39.23 | 178,518 |
2020-06-09 | $43.19 | $43.37 | $42.75 | $43.23 | $40.24 | 253,840 |
2020-06-08 | $43.48 | $43.96 | $43.42 | $43.96 | $40.92 | 222,685 |
2020-06-05 | $42.82 | $43.42 | $42.74 | $42.91 | $39.94 | 295,086 |
2020-06-04 | $41.43 | $41.54 | $41.01 | $41.35 | $38.49 | 266,001 |
2020-06-03 | $40.83 | $41.83 | $40.83 | $41.72 | $38.84 | 336,861 |
2020-06-02 | $40.06 | $40.39 | $40.00 | $40.22 | $37.44 | 191,315 |
2020-06-01 | $38.81 | $39.69 | $38.81 | $39.51 | $36.78 | 657,345 |
2020-05-29 | $38.92 | $39.02 | $38.45 | $38.68 | $36.01 | 346,829 |
2020-05-28 | $39.34 | $39.34 | $38.68 | $38.94 | $36.25 | 325,133 |
2020-05-27 | $39.13 | $39.31 | $38.34 | $38.95 | $36.26 | 278,042 |
2020-05-26 | $38.09 | $38.61 | $38.09 | $38.43 | $35.77 | 319,800 |
2020-05-22 | $36.77 | $36.88 | $36.53 | $36.78 | $34.24 | 122,214 |
2020-05-21 | $36.92 | $37.16 | $36.59 | $36.81 | $34.27 | 279,606 |
2020-05-20 | $37.02 | $37.05 | $36.72 | $37.00 | $34.44 | 302,477 |
2020-05-19 | $36.84 | $37.01 | $36.54 | $36.59 | $34.06 | 349,200 |
2020-05-18 | $36.05 | $37.10 | $36.05 | $36.92 | $34.37 | 778,084 |
2020-05-15 | $35.01 | $35.05 | $34.59 | $35.02 | $32.60 | 300,861 |
2020-05-14 | $34.66 | $35.30 | $34.01 | $35.28 | $32.84 | 336,199 |
2020-05-13 | $35.84 | $35.84 | $35.06 | $35.16 | $32.73 | 375,903 |
2020-05-12 | $37.53 | $37.53 | $35.95 | $35.97 | $33.48 | 236,673 |
2020-05-11 | $37.77 | $38.02 | $37.42 | $37.60 | $35.00 | 176,713 |
2020-05-08 | $37.76 | $38.10 | $37.64 | $38.05 | $35.42 | 209,420 |
2020-05-07 | $36.94 | $37.55 | $36.88 | $37.19 | $34.62 | 198,844 |
2020-05-06 | $37.28 | $37.29 | $36.44 | $36.51 | $33.99 | 170,887 |
2020-05-05 | $37.39 | $37.66 | $37.12 | $37.20 | $34.63 | 273,790 |
2020-05-04 | $36.89 | $37.08 | $36.53 | $37.02 | $34.46 | 341,137 |
2020-05-01 | $37.56 | $37.68 | $37.00 | $37.18 | $34.61 | 594,452 |
2020-04-30 | $38.58 | $38.58 | $37.98 | $38.47 | $35.81 | 382,324 |
2020-04-29 | $38.74 | $39.25 | $38.58 | $38.87 | $36.18 | 344,415 |
2020-04-28 | $38.20 | $38.62 | $37.86 | $37.97 | $35.35 | 534,960 |
2020-04-27 | $36.84 | $37.65 | $36.84 | $37.53 | $34.94 | 348,841 |
2020-04-24 | $36.44 | $36.58 | $36.01 | $36.41 | $33.89 | 321,841 |
2020-04-23 | $36.75 | $36.97 | $36.20 | $36.35 | $33.84 | 364,803 |
2020-04-22 | $36.64 | $36.75 | $36.29 | $36.48 | $33.96 | 284,455 |
2020-04-21 | $35.96 | $36.41 | $35.71 | $36.18 | $33.68 | 289,486 |
2020-04-20 | $37.54 | $37.58 | $36.86 | $36.86 | $34.31 | 320,503 |
2020-04-17 | $37.93 | $38.16 | $37.65 | $38.05 | $35.42 | 434,604 |
2020-04-16 | $37.46 | $37.46 | $36.68 | $36.83 | $34.28 | 332,411 |
2020-04-15 | $37.68 | $37.85 | $37.07 | $37.43 | $34.84 | 295,203 |
2020-04-14 | $38.82 | $39.27 | $38.64 | $38.81 | $36.13 | 420,695 |
2020-04-13 | $39.08 | $39.16 | $37.98 | $38.21 | $35.57 | 507,672 |
2020-04-09 | $38.33 | $39.76 | $38.33 | $39.35 | $36.63 | 564,202 |
2020-04-08 | $36.55 | $37.77 | $36.22 | $37.60 | $35.00 | 444,808 |
2020-04-07 | $36.77 | $37.37 | $35.94 | $36.19 | $33.69 | 502,245 |
2020-04-06 | $34.10 | $35.21 | $34.09 | $35.06 | $32.64 | 717,403 |
2020-04-03 | $33.22 | $33.43 | $32.48 | $32.90 | $30.63 | 1,118,748 |
2020-04-02 | $33.79 | $34.35 | $33.15 | $33.66 | $31.33 | 423,843 |
2020-04-01 | $34.81 | $34.81 | $33.51 | $34.08 | $31.72 | 977,427 |
2020-03-31 | $36.10 | $36.41 | $35.22 | $36.00 | $33.51 | 809,975 |
2020-03-30 | $36.16 | $36.47 | $35.25 | $36.35 | $33.84 | 467,720 |
2020-03-27 | $35.02 | $36.87 | $34.50 | $36.14 | $33.64 | 920,002 |
2020-03-26 | $34.74 | $36.54 | $34.35 | $36.34 | $33.83 | 595,748 |
2020-03-25 | $33.33 | $35.86 | $33.10 | $34.63 | $32.24 | 985,850 |
2020-03-24 | $31.91 | $32.93 | $31.59 | $32.73 | $30.47 | 615,364 |
2020-03-23 | $30.83 | $30.88 | $29.37 | $30.12 | $28.04 | 859,513 |
2020-03-20 | $31.69 | $33.22 | $30.82 | $30.90 | $28.50 | 701,126 |
2020-03-19 | $31.25 | $32.73 | $30.51 | $31.57 | $29.12 | 1,348,692 |
2020-03-18 | $33.28 | $34.27 | $31.20 | $32.17 | $29.67 | 640,850 |
2020-03-17 | $35.10 | $36.24 | $34.18 | $35.76 | $32.98 | 694,652 |
2020-03-16 | $36.98 | $37.81 | $34.56 | $34.83 | $32.12 | 592,926 |
2020-03-13 | $40.84 | $41.12 | $38.61 | $40.80 | $37.63 | 558,291 |
2020-03-12 | $41.04 | $41.41 | $38.52 | $39.48 | $36.41 | 575,479 |
2020-03-11 | $45.65 | $45.65 | $43.74 | $43.93 | $40.52 | 982,235 |
2020-03-10 | $46.17 | $46.33 | $44.68 | $46.20 | $42.61 | 456,778 |
2020-03-09 | $45.60 | $46.99 | $45.13 | $45.17 | $41.66 | 332,184 |
2020-03-06 | $48.63 | $48.73 | $47.60 | $48.62 | $44.84 | 172,821 |
2020-03-05 | $49.51 | $49.98 | $49.07 | $49.49 | $45.65 | 179,633 |
2020-03-04 | $49.45 | $50.18 | $49.37 | $50.18 | $46.28 | 459,001 |
2020-03-03 | $48.92 | $49.78 | $48.53 | $48.73 | $44.95 | 479,297 |
2020-03-02 | $47.62 | $48.59 | $47.19 | $48.59 | $44.82 | 441,969 |
2020-02-28 | $47.45 | $47.71 | $46.24 | $47.48 | $43.79 | 265,304 |
2020-02-27 | $50.12 | $50.17 | $48.63 | $48.63 | $44.85 | 174,008 |
2020-02-26 | $51.13 | $51.44 | $50.64 | $50.65 | $46.72 | 197,673 |
2020-02-25 | $52.48 | $52.67 | $51.13 | $51.21 | $47.23 | 237,178 |
2020-02-24 | $52.37 | $52.74 | $52.35 | $52.48 | $48.40 | 140,024 |
2020-02-21 | $53.06 | $53.38 | $53.06 | $53.27 | $49.13 | 112,940 |
2020-02-20 | $52.86 | $53.30 | $52.63 | $53.23 | $49.10 | 60,528 |
2020-02-19 | $53.47 | $53.47 | $52.92 | $52.92 | $48.81 | 89,014 |
2020-02-18 | $53.56 | $53.60 | $53.32 | $53.56 | $49.40 | 103,482 |
2020-02-14 | $53.31 | $53.58 | $53.21 | $53.58 | $49.42 | 130,876 |
2020-02-13 | $52.83 | $53.18 | $52.83 | $53.04 | $48.92 | 69,084 |
2020-02-12 | $52.88 | $53.07 | $52.75 | $52.92 | $48.81 | 93,422 |
2020-02-11 | $52.80 | $52.89 | $52.66 | $52.79 | $48.69 | 65,603 |
2020-02-10 | $52.35 | $52.69 | $52.35 | $52.69 | $48.60 | 74,239 |
2020-02-07 | $52.34 | $52.43 | $52.15 | $52.25 | $48.19 | 111,082 |
2020-02-06 | $52.25 | $52.40 | $52.22 | $52.29 | $48.23 | 112,378 |
2020-02-05 | $52.24 | $52.36 | $52.15 | $52.25 | $48.19 | 114,763 |
2020-02-04 | $52.00 | $52.29 | $51.95 | $52.11 | $48.06 | 83,683 |
2020-02-03 | $51.73 | $52.04 | $51.67 | $51.74 | $47.72 | 145,352 |
2020-01-31 | $52.04 | $52.13 | $51.59 | $51.68 | $47.67 | 250,178 |
2020-01-30 | $52.14 | $52.32 | $51.99 | $52.25 | $48.19 | 391,889 |
2020-01-29 | $52.40 | $52.40 | $52.18 | $52.20 | $48.15 | 80,386 |
2020-01-28 | $52.20 | $52.32 | $52.13 | $52.26 | $48.20 | 78,450 |
2020-01-27 | $52.17 | $52.29 | $52.02 | $52.07 | $48.03 | 206,612 |
2020-01-24 | $52.84 | $52.88 | $52.49 | $52.63 | $48.54 | 131,965 |
2020-01-23 | $52.33 | $52.74 | $52.28 | $52.70 | $48.61 | 151,770 |
2020-01-22 | $52.64 | $52.85 | $52.26 | $52.32 | $48.26 | 122,174 |
2020-01-21 | $52.24 | $52.59 | $52.11 | $52.52 | $48.44 | 276,581 |
2020-01-17 | $52.31 | $52.48 | $52.25 | $52.44 | $48.37 | 155,569 |
2020-01-16 | $51.99 | $52.26 | $51.88 | $52.25 | $48.19 | 232,349 |
2020-01-15 | $51.51 | $51.84 | $51.51 | $51.78 | $47.76 | 175,539 |
2020-01-14 | $51.55 | $51.55 | $51.27 | $51.52 | $47.52 | 165,350 |
2020-01-13 | $51.10 | $51.56 | $51.10 | $51.56 | $47.56 | 482,565 |
2020-01-10 | $51.00 | $51.14 | $50.83 | $51.13 | $47.16 | 140,214 |
2020-01-09 | $51.02 | $51.02 | $50.84 | $50.84 | $46.89 | 237,862 |
2020-01-08 | $50.96 | $51.09 | $50.82 | $50.94 | $46.98 | 255,935 |
2020-01-07 | $51.32 | $51.32 | $50.84 | $51.04 | $47.08 | 149,863 |
2020-01-06 | $51.31 | $51.57 | $51.23 | $51.44 | $47.44 | 420,096 |
2020-01-03 | $50.83 | $51.49 | $50.83 | $51.36 | $47.37 | 456,880 |
2020-01-02 | $51.64 | $51.76 | $51.00 | $51.19 | $47.21 | 350,357 |
2019-12-31 | $51.26 | $51.58 | $51.26 | $51.52 | $47.52 | 450,784 |
2019-12-30 | $51.21 | $51.40 | $51.17 | $51.28 | $47.30 | 149,837 |
2019-12-27 | $51.27 | $51.38 | $51.15 | $51.23 | $47.25 | 114,506 |
2019-12-26 | $50.84 | $51.06 | $50.65 | $51.00 | $47.04 | 94,865 |
2019-12-24 | $50.59 | $50.84 | $50.59 | $50.79 | $46.85 | 83,751 |
2019-12-23 | $50.77 | $50.94 | $50.54 | $50.59 | $46.66 | 125,242 |
2019-12-20 | $51.49 | $51.71 | $51.48 | $51.57 | $46.72 | 96,592 |
2019-12-19 | $51.24 | $51.50 | $51.22 | $51.50 | $46.66 | 107,260 |
2019-12-18 | $50.96 | $51.25 | $50.86 | $51.20 | $46.39 | 138,228 |
2019-12-17 | $51.23 | $51.29 | $50.84 | $50.93 | $46.14 | 96,877 |
2019-12-16 | $51.29 | $51.38 | $51.00 | $51.27 | $46.45 | 109,322 |
2019-12-13 | $51.27 | $51.43 | $50.82 | $51.07 | $46.27 | 90,862 |
2019-12-12 | $51.64 | $51.78 | $51.05 | $51.13 | $46.32 | 171,851 |
2019-12-11 | $52.10 | $52.11 | $51.55 | $51.71 | $46.85 | 70,024 |
2019-12-10 | $52.29 | $52.37 | $52.09 | $52.11 | $47.21 | 133,960 |
2019-12-09 | $52.45 | $52.45 | $52.20 | $52.37 | $47.45 | 129,974 |
2019-12-06 | $52.25 | $52.57 | $52.25 | $52.42 | $47.49 | 66,700 |
2019-12-05 | $52.12 | $52.20 | $51.96 | $52.18 | $47.28 | 83,109 |
2019-12-04 | $51.96 | $52.25 | $51.96 | $52.11 | $47.21 | 95,504 |
2019-12-03 | $51.58 | $52.00 | $51.52 | $51.96 | $47.08 | 177,257 |
2019-12-02 | $52.25 | $52.30 | $51.82 | $51.82 | $46.95 | 105,366 |
2019-11-29 | $52.53 | $52.62 | $52.38 | $52.42 | $47.49 | 48,985 |
2019-11-27 | $52.32 | $52.63 | $52.32 | $52.63 | $47.68 | 93,871 |
2019-11-26 | $52.04 | $52.38 | $51.98 | $52.38 | $47.46 | 130,936 |
2019-11-25 | $51.75 | $52.06 | $51.75 | $51.85 | $46.98 | 87,717 |
2019-11-22 | $51.79 | $51.79 | $51.39 | $51.65 | $46.80 | 91,311 |
2019-11-21 | $52.15 | $52.15 | $51.70 | $51.78 | $46.91 | 154,790 |
2019-11-20 | $52.54 | $52.54 | $52.11 | $52.24 | $47.33 | 183,170 |
2019-11-19 | $52.55 | $52.58 | $52.34 | $52.49 | $47.56 | 88,427 |
2019-11-18 | $52.13 | $52.43 | $52.13 | $52.29 | $47.38 | 103,628 |
2019-11-15 | $51.90 | $52.00 | $51.88 | $51.99 | $47.10 | 80,452 |
2019-11-14 | $51.51 | $51.76 | $51.51 | $51.76 | $46.90 | 78,479 |
2019-11-13 | $51.17 | $51.45 | $51.09 | $51.39 | $46.56 | 54,025 |
2019-11-12 | $51.56 | $51.73 | $51.15 | $51.16 | $46.35 | 106,875 |
2019-11-11 | $51.59 | $51.69 | $51.47 | $51.61 | $46.76 | 47,430 |
2019-11-08 | $51.75 | $51.86 | $51.66 | $51.70 | $46.84 | 59,382 |
2019-11-07 | $52.27 | $52.34 | $51.97 | $52.04 | $47.15 | 73,822 |
2019-11-06 | $52.44 | $52.58 | $52.30 | $52.45 | $47.52 | 144,999 |
2019-11-05 | $52.80 | $52.80 | $52.29 | $52.45 | $47.52 | 78,447 |
2019-11-04 | $53.20 | $53.20 | $52.87 | $53.02 | $48.04 | 70,882 |
2019-11-01 | $53.28 | $53.38 | $52.82 | $53.15 | $48.15 | 165,110 |
2019-10-31 | $53.06 | $53.19 | $52.83 | $53.04 | $48.06 | 82,730 |
2019-10-30 | $52.74 | $52.97 | $52.42 | $52.93 | $47.96 | 83,108 |
2019-10-29 | $52.62 | $52.91 | $52.61 | $52.75 | $47.79 | 54,490 |
2019-10-28 | $52.82 | $52.82 | $52.60 | $52.65 | $47.70 | 50,931 |
2019-10-25 | $53.06 | $53.06 | $52.76 | $52.79 | $47.83 | 115,806 |
2019-10-24 | $53.34 | $53.40 | $53.08 | $53.26 | $48.25 | 114,100 |
2019-10-23 | $53.21 | $53.39 | $53.09 | $53.39 | $48.37 | 63,569 |
2019-10-22 | $53.36 | $53.36 | $53.18 | $53.25 | $48.25 | 74,265 |
2019-10-21 | $53.05 | $53.25 | $52.95 | $53.25 | $48.25 | 111,231 |
2019-10-18 | $52.64 | $52.99 | $52.55 | $52.93 | $47.96 | 232,362 |
2019-10-17 | $52.80 | $52.93 | $52.59 | $52.69 | $47.74 | 92,638 |
2019-10-16 | $52.51 | $52.62 | $52.27 | $52.59 | $47.65 | 101,809 |
2019-10-15 | $52.35 | $52.47 | $52.17 | $52.41 | $47.48 | 88,593 |
2019-10-14 | $52.32 | $52.32 | $51.98 | $52.13 | $47.23 | 53,397 |
2019-10-11 | $52.19 | $52.53 | $52.09 | $52.18 | $47.28 | 52,714 |
2019-10-10 | $51.82 | $52.03 | $51.59 | $51.93 | $47.05 | 48,986 |
2019-10-09 | $51.99 | $52.17 | $51.84 | $51.89 | $47.01 | 76,937 |
2019-10-08 | $51.95 | $52.02 | $51.59 | $51.77 | $46.90 | 54,637 |
2019-10-07 | $52.02 | $52.19 | $51.80 | $51.98 | $47.09 | 62,294 |
2019-10-04 | $51.86 | $52.15 | $51.86 | $52.15 | $47.25 | 47,016 |
2019-10-03 | $51.28 | $51.79 | $51.21 | $51.70 | $46.84 | 63,308 |
2019-10-02 | $51.32 | $51.45 | $51.01 | $51.20 | $46.39 | 381,616 |
2019-10-01 | $51.74 | $51.74 | $51.26 | $51.51 | $46.67 | 105,190 |
2019-09-30 | $51.87 | $52.06 | $51.86 | $51.86 | $46.99 | 157,555 |
2019-09-27 | $51.91 | $52.00 | $51.54 | $51.77 | $46.90 | 218,803 |
2019-09-26 | $51.76 | $51.95 | $51.65 | $51.88 | $47.00 | 68,369 |
2019-09-25 | $51.27 | $51.58 | $51.14 | $51.51 | $46.67 | 112,709 |
2019-09-24 | $51.36 | $51.57 | $51.16 | $51.26 | $46.44 | 134,461 |
2019-09-23 | $51.24 | $51.50 | $51.15 | $51.37 | $46.54 | 74,984 |
2019-09-20 | $51.80 | $52.00 | $51.61 | $51.77 | $46.52 | 63,750 |
2019-09-19 | $51.75 | $51.95 | $51.69 | $51.70 | $46.45 | 93,543 |
2019-09-18 | $51.79 | $51.80 | $51.32 | $51.61 | $46.37 | 53,414 |
2019-09-17 | $51.35 | $51.78 | $51.35 | $51.78 | $46.52 | 72,482 |
2019-09-16 | $51.23 | $51.42 | $51.03 | $51.41 | $46.19 | 48,027 |
2019-09-13 | $51.49 | $51.65 | $51.13 | $51.30 | $46.09 | 74,782 |
2019-09-12 | $51.41 | $51.51 | $51.20 | $51.31 | $46.10 | 75,891 |
2019-09-11 | $51.19 | $51.40 | $51.10 | $51.32 | $46.11 | 49,523 |
2019-09-10 | $51.38 | $51.38 | $50.93 | $51.31 | $46.10 | 65,877 |
2019-09-09 | $51.65 | $51.65 | $51.30 | $51.59 | $46.35 | 96,324 |
2019-09-06 | $51.51 | $51.66 | $51.47 | $51.53 | $46.30 | 68,017 |
2019-09-05 | $51.66 | $51.66 | $51.28 | $51.46 | $46.24 | 105,407 |
2019-09-04 | $51.34 | $51.66 | $51.34 | $51.66 | $46.42 | 65,011 |
2019-09-03 | $50.69 | $51.09 | $50.68 | $51.06 | $45.88 | 168,460 |
2019-08-30 | $50.98 | $51.01 | $50.76 | $50.93 | $45.76 | 156,617 |
2019-08-29 | $50.71 | $50.91 | $50.65 | $50.80 | $45.64 | 251,422 |
2019-08-28 | $50.41 | $50.65 | $50.40 | $50.58 | $45.45 | 102,274 |
2019-08-27 | $50.68 | $50.84 | $50.47 | $50.47 | $45.35 | 57,778 |
2019-08-26 | $50.56 | $50.67 | $50.32 | $50.59 | $45.46 | 92,629 |
2019-08-23 | $50.85 | $51.03 | $50.21 | $50.30 | $45.19 | 63,900 |
2019-08-22 | $50.65 | $50.85 | $50.47 | $50.85 | $45.69 | 86,471 |
2019-08-21 | $50.69 | $50.87 | $50.58 | $50.67 | $45.53 | 88,962 |
2019-08-20 | $50.85 | $50.85 | $50.52 | $50.57 | $45.44 | 85,394 |
2019-08-19 | $50.63 | $50.90 | $50.63 | $50.84 | $45.68 | 188,555 |
2019-08-16 | $50.12 | $50.57 | $50.12 | $50.49 | $45.37 | 127,151 |
2019-08-15 | $49.66 | $50.00 | $49.66 | $49.93 | $44.86 | 150,731 |
2019-08-14 | $50.00 | $50.00 | $49.44 | $49.47 | $44.45 | 100,485 |
2019-08-13 | $50.07 | $50.35 | $49.96 | $50.17 | $45.08 | 130,577 |
2019-08-12 | $50.27 | $50.37 | $49.96 | $50.14 | $45.05 | 108,524 |
2019-08-09 | $50.35 | $50.50 | $50.05 | $50.37 | $45.26 | 166,607 |
2019-08-08 | $49.97 | $50.49 | $49.88 | $50.41 | $45.29 | 78,601 |
2019-08-07 | $49.44 | $50.13 | $49.15 | $49.96 | $44.89 | 150,082 |
2019-08-06 | $49.29 | $49.70 | $49.12 | $49.48 | $44.46 | 130,290 |
2019-08-05 | $49.84 | $49.84 | $48.75 | $49.11 | $44.13 | 204,782 |
2019-08-02 | $49.89 | $50.37 | $49.89 | $50.09 | $45.01 | 150,897 |
2019-08-01 | $49.89 | $50.20 | $49.64 | $49.70 | $44.66 | 127,689 |
2019-07-31 | $50.13 | $50.46 | $49.67 | $50.10 | $45.02 | 97,760 |
2019-07-30 | $50.24 | $50.50 | $50.09 | $50.26 | $45.16 | 89,649 |
2019-07-29 | $50.24 | $50.50 | $50.22 | $50.36 | $45.25 | 133,015 |
2019-07-26 | $50.18 | $50.29 | $49.98 | $50.27 | $45.17 | 83,305 |
2019-07-25 | $50.34 | $50.34 | $50.03 | $50.17 | $45.08 | 226,587 |
2019-07-24 | $50.38 | $50.45 | $50.18 | $50.43 | $45.31 | 105,138 |
2019-07-23 | $50.04 | $50.35 | $49.92 | $50.30 | $45.19 | 92,314 |
2019-07-22 | $50.11 | $50.13 | $49.85 | $49.93 | $44.86 | 133,140 |
2019-07-19 | $51.00 | $51.00 | $49.98 | $50.17 | $45.08 | 4,888,871 |
2019-07-18 | $50.72 | $51.02 | $50.50 | $50.93 | $45.76 | 89,142 |
2019-07-17 | $50.90 | $50.99 | $50.53 | $50.77 | $45.62 | 66,841 |
2019-07-16 | $50.90 | $50.97 | $50.71 | $50.78 | $45.63 | 71,112 |
2019-07-15 | $51.00 | $51.15 | $50.88 | $50.95 | $45.78 | 71,852 |
2019-07-12 | $51.02 | $51.03 | $50.82 | $51.02 | $45.84 | 104,260 |
2019-07-11 | $51.50 | $51.50 | $50.84 | $50.95 | $45.78 | 75,978 |
2019-07-10 | $51.26 | $51.48 | $51.18 | $51.44 | $46.22 | 77,719 |
2019-07-09 | $50.88 | $51.21 | $50.88 | $51.20 | $46.00 | 99,261 |
2019-07-08 | $50.89 | $51.11 | $50.80 | $51.00 | $45.82 | 143,721 |
2019-07-05 | $51.00 | $51.10 | $50.48 | $50.99 | $45.81 | 57,706 |
2019-07-03 | $50.73 | $51.15 | $50.73 | $51.06 | $45.88 | 73,787 |
2019-07-02 | $49.97 | $50.46 | $49.97 | $50.41 | $45.29 | 65,964 |
2019-07-01 | $50.15 | $50.21 | $49.53 | $49.95 | $44.88 | 192,941 |
2019-06-28 | $49.68 | $50.02 | $49.67 | $49.90 | $44.84 | 286,977 |
2019-06-27 | $49.33 | $49.65 | $49.26 | $49.64 | $44.60 | 76,051 |
2019-06-26 | $50.05 | $50.05 | $49.30 | $49.41 | $44.40 | 103,085 |
2019-06-25 | $50.44 | $50.68 | $50.00 | $50.04 | $44.96 | 91,775 |
2019-06-24 | $50.60 | $50.60 | $50.23 | $50.26 | $45.16 | 56,910 |
2019-06-21 | $51.24 | $51.24 | $50.86 | $51.02 | $45.42 | 80,663 |
2019-06-20 | $51.54 | $51.57 | $51.39 | $51.48 | $45.83 | 66,414 |
2019-06-19 | $50.90 | $51.30 | $50.75 | $51.22 | $45.60 | 79,522 |
2019-06-18 | $51.16 | $51.42 | $50.83 | $50.97 | $45.37 | 75,986 |
2019-06-17 | $50.57 | $50.91 | $50.57 | $50.77 | $45.20 | 63,781 |
2019-06-14 | $50.62 | $50.80 | $50.54 | $50.54 | $44.99 | 71,651 |
2019-06-13 | $50.59 | $50.72 | $50.47 | $50.72 | $45.15 | 96,252 |
2019-06-12 | $50.38 | $50.55 | $50.35 | $50.35 | $44.82 | 120,827 |
2019-06-11 | $50.55 | $50.55 | $50.25 | $50.47 | $44.93 | 71,245 |
2019-06-10 | $50.58 | $50.58 | $50.31 | $50.48 | $44.94 | 96,816 |
2019-06-07 | $50.55 | $50.73 | $50.42 | $50.43 | $44.89 | 60,009 |
2019-06-06 | $50.26 | $50.30 | $50.00 | $50.28 | $44.76 | 58,906 |
2019-06-05 | $49.63 | $50.20 | $49.63 | $50.19 | $44.68 | 105,942 |
2019-06-04 | $49.70 | $49.71 | $49.24 | $49.62 | $44.17 | 81,754 |
2019-06-03 | $49.58 | $49.66 | $49.29 | $49.54 | $44.10 | 115,223 |
2019-05-31 | $49.08 | $49.60 | $48.98 | $49.48 | $44.05 | 76,237 |
2019-05-30 | $49.26 | $49.46 | $49.19 | $49.32 | $43.91 | 57,697 |
2019-05-29 | $49.69 | $49.69 | $49.15 | $49.30 | $43.89 | 122,473 |
2019-05-28 | $50.27 | $50.33 | $49.72 | $49.72 | $44.26 | 58,346 |
2019-05-24 | $50.20 | $50.44 | $50.20 | $50.22 | $44.71 | 108,044 |
2019-05-23 | $49.87 | $50.06 | $49.67 | $50.04 | $44.55 | 50,129 |
2019-05-22 | $50.02 | $50.12 | $49.88 | $49.97 | $44.48 | 90,151 |
2019-05-21 | $49.95 | $50.19 | $49.95 | $50.10 | $44.60 | 88,341 |
2019-05-20 | $50.05 | $50.18 | $49.65 | $49.83 | $44.36 | 124,909 |
2019-05-17 | $50.01 | $50.17 | $49.87 | $50.08 | $44.58 | 59,385 |
2019-05-16 | $50.09 | $50.44 | $50.09 | $50.20 | $44.69 | 106,004 |
2019-05-15 | $49.68 | $50.10 | $49.65 | $50.06 | $44.56 | 132,966 |
2019-05-14 | $49.70 | $49.93 | $49.59 | $49.70 | $44.24 | 98,493 |
2019-05-13 | $49.45 | $49.65 | $49.34 | $49.62 | $44.17 | 125,094 |
2019-05-10 | $49.30 | $49.78 | $49.24 | $49.75 | $44.29 | 71,811 |
2019-05-09 | $49.08 | $49.40 | $48.88 | $49.31 | $43.90 | 84,885 |
2019-05-08 | $49.38 | $49.65 | $49.14 | $49.14 | $43.75 | 86,918 |
2019-05-07 | $49.88 | $49.97 | $49.12 | $49.34 | $43.92 | 86,849 |
2019-05-06 | $49.80 | $50.06 | $49.69 | $50.01 | $44.52 | 79,153 |
2019-05-03 | $49.96 | $50.22 | $49.80 | $50.21 | $44.70 | 349,391 |
2019-05-02 | $49.84 | $50.14 | $49.68 | $49.78 | $44.32 | 63,096 |
2019-05-01 | $49.78 | $50.26 | $49.73 | $49.79 | $44.32 | 154,073 |
2019-04-30 | $49.50 | $49.76 | $49.25 | $49.64 | $44.19 | 86,507 |
2019-04-29 | $49.78 | $49.84 | $49.45 | $49.49 | $44.06 | 96,943 |
2019-04-26 | $49.70 | $49.85 | $49.54 | $49.84 | $44.37 | 62,285 |
2019-04-25 | $49.49 | $49.63 | $49.37 | $49.59 | $44.15 | 191,202 |
2019-04-24 | $49.37 | $49.72 | $49.37 | $49.54 | $44.10 | 96,063 |
2019-04-23 | $48.85 | $49.31 | $48.74 | $49.30 | $43.89 | 154,255 |
2019-04-22 | $49.20 | $49.20 | $48.52 | $48.84 | $43.48 | 651,760 |
2019-04-18 | $48.96 | $49.34 | $48.96 | $49.31 | $43.90 | 86,816 |
2019-04-17 | $49.30 | $49.30 | $48.83 | $49.01 | $43.63 | 90,674 |
2019-04-16 | $50.22 | $50.22 | $49.23 | $49.35 | $43.93 | 136,388 |
2019-04-15 | $50.31 | $50.43 | $49.98 | $50.04 | $44.55 | 74,295 |
2019-04-12 | $50.17 | $50.35 | $49.95 | $50.35 | $44.82 | 112,252 |
2019-04-11 | $50.21 | $50.30 | $49.96 | $50.06 | $44.56 | 64,420 |
2019-04-10 | $49.93 | $50.25 | $49.92 | $50.19 | $44.68 | 59,759 |
2019-04-09 | $49.98 | $50.00 | $49.62 | $49.69 | $44.24 | 83,719 |
2019-04-08 | $50.24 | $50.24 | $49.94 | $50.02 | $44.53 | 84,866 |
2019-04-05 | $50.05 | $50.21 | $49.96 | $50.18 | $44.67 | 104,417 |
2019-04-04 | $50.25 | $50.27 | $49.99 | $50.21 | $44.70 | 476,482 |
2019-04-03 | $50.37 | $50.52 | $50.16 | $50.34 | $44.81 | 64,261 |
2019-04-02 | $50.10 | $50.38 | $49.81 | $50.31 | $44.79 | 95,251 |
2019-04-01 | $50.12 | $50.23 | $49.75 | $50.20 | $44.69 | 106,655 |
2019-03-29 | $50.29 | $50.29 | $49.96 | $50.03 | $44.54 | 192,712 |
2019-03-28 | $50.00 | $50.29 | $49.87 | $50.26 | $44.74 | 113,619 |
2019-03-27 | $50.16 | $50.25 | $49.73 | $49.94 | $44.46 | 134,114 |
2019-03-26 | $49.90 | $50.07 | $49.88 | $50.04 | $44.55 | 98,800 |
2019-03-25 | $49.63 | $49.79 | $49.40 | $49.69 | $44.24 | 89,898 |
2019-03-22 | $49.74 | $50.00 | $49.50 | $49.53 | $44.09 | 145,534 |
2019-03-21 | $49.28 | $49.95 | $49.20 | $49.93 | $44.45 | 72,270 |
2019-03-20 | $49.16 | $49.63 | $48.98 | $49.42 | $43.99 | 84,436 |
2019-03-19 | $49.46 | $49.46 | $49.09 | $49.27 | $43.86 | 104,846 |
2019-03-18 | $49.51 | $49.64 | $49.15 | $49.32 | $43.91 | 70,077 |
2019-03-15 | $49.88 | $49.88 | $49.63 | $49.73 | $44.06 | 108,889 |
2019-03-14 | $49.67 | $49.81 | $49.63 | $49.73 | $44.06 | 78,898 |
2019-03-13 | $49.50 | $49.77 | $49.50 | $49.73 | $44.06 | 118,420 |
2019-03-12 | $49.32 | $49.54 | $49.32 | $49.49 | $43.85 | 184,346 |
2019-03-11 | $48.88 | $49.26 | $48.86 | $49.26 | $43.64 | 142,179 |
2019-03-08 | $48.66 | $48.88 | $48.62 | $48.78 | $43.22 | 156,259 |
2019-03-07 | $48.92 | $49.03 | $48.55 | $48.69 | $43.14 | 113,271 |
2019-03-06 | $49.03 | $49.08 | $48.79 | $48.81 | $43.24 | 131,317 |
2019-03-05 | $48.84 | $49.12 | $48.81 | $49.02 | $43.43 | 129,195 |
2019-03-04 | $48.81 | $48.95 | $48.42 | $48.75 | $43.19 | 155,387 |
2019-03-01 | $49.00 | $49.21 | $48.43 | $48.79 | $43.23 | 148,078 |
2019-02-28 | $48.86 | $49.26 | $48.76 | $48.89 | $43.31 | 177,781 |
2019-02-27 | $48.99 | $49.03 | $48.63 | $48.91 | $43.33 | 113,694 |
2019-02-26 | $49.14 | $49.22 | $49.02 | $49.10 | $43.50 | 93,679 |
2019-02-25 | $49.33 | $49.39 | $49.00 | $49.10 | $43.50 | 237,922 |
2019-02-22 | $49.09 | $49.41 | $48.93 | $49.26 | $43.64 | 93,376 |
2019-02-21 | $48.77 | $48.96 | $48.63 | $48.93 | $43.35 | 87,248 |
2019-02-20 | $49.16 | $49.16 | $48.77 | $48.90 | $43.32 | 104,491 |
2019-02-19 | $49.02 | $49.30 | $49.02 | $49.19 | $43.58 | 192,275 |
2019-02-15 | $48.93 | $49.09 | $48.86 | $49.05 | $43.46 | 269,912 |
2019-02-14 | $48.82 | $48.87 | $48.58 | $48.69 | $43.14 | 208,244 |
2019-02-13 | $48.61 | $48.88 | $48.58 | $48.81 | $43.24 | 113,544 |
2019-02-12 | $49.11 | $49.11 | $48.68 | $48.81 | $43.24 | 129,378 |
2019-02-11 | $48.97 | $49.13 | $48.86 | $48.98 | $43.39 | 357,930 |
2019-02-08 | $48.99 | $49.08 | $48.77 | $48.97 | $43.39 | 131,040 |
2019-02-07 | $48.72 | $49.04 | $48.51 | $49.01 | $43.42 | 195,717 |
2019-02-06 | $49.08 | $49.08 | $48.68 | $48.86 | $43.29 | 128,594 |
2019-02-05 | $49.00 | $49.09 | $48.75 | $49.09 | $43.49 | 277,154 |
2019-02-04 | $48.60 | $48.90 | $48.39 | $48.90 | $43.32 | 141,837 |
2019-02-01 | $48.85 | $48.90 | $48.16 | $48.65 | $43.10 | 477,278 |
2019-01-31 | $48.72 | $48.96 | $48.48 | $48.86 | $43.29 | 214,073 |
2019-01-30 | $48.40 | $48.91 | $48.40 | $48.75 | $43.19 | 262,832 |
2019-01-29 | $48.19 | $48.37 | $48.05 | $48.31 | $42.80 | 118,296 |
2019-01-28 | $47.44 | $47.93 | $47.41 | $47.90 | $42.44 | 227,048 |
2019-01-25 | $47.18 | $47.58 | $47.18 | $47.56 | $42.14 | 111,689 |
2019-01-24 | $46.86 | $47.00 | $46.67 | $46.95 | $41.60 | 280,804 |
2019-01-23 | $46.80 | $46.85 | $46.57 | $46.80 | $41.46 | 109,191 |
2019-01-22 | $46.79 | $46.85 | $46.35 | $46.57 | $41.26 | 248,234 |
2019-01-18 | $46.86 | $46.91 | $46.70 | $46.87 | $41.53 | 232,127 |
2019-01-17 | $46.38 | $46.70 | $46.38 | $46.68 | $41.36 | 200,414 |
2019-01-16 | $46.28 | $46.64 | $46.26 | $46.50 | $41.20 | 188,885 |
2019-01-15 | $46.07 | $46.35 | $45.99 | $46.23 | $40.96 | 252,294 |
2019-01-14 | $45.93 | $46.19 | $45.72 | $45.99 | $40.75 | 267,307 |
2019-01-11 | $46.00 | $46.12 | $45.91 | $46.08 | $40.83 | 122,325 |
2019-01-10 | $45.47 | $46.04 | $45.43 | $46.00 | $40.75 | 84,131 |
2019-01-09 | $45.52 | $45.62 | $45.31 | $45.54 | $40.35 | 106,274 |
2019-01-08 | $45.00 | $45.54 | $44.87 | $45.43 | $40.25 | 115,633 |
2019-01-07 | $44.45 | $44.93 | $44.42 | $44.69 | $39.59 | 337,199 |
2019-01-04 | $43.88 | $44.62 | $43.88 | $44.35 | $39.29 | 217,461 |
2019-01-03 | $43.52 | $44.17 | $43.32 | $43.73 | $38.74 | 191,938 |
2019-01-02 | $44.00 | $44.00 | $43.35 | $43.53 | $38.57 | 474,873 |
2018-12-31 | $44.32 | $44.60 | $43.77 | $44.26 | $39.21 | 510,491 |
2018-12-28 | $44.33 | $44.59 | $43.92 | $44.19 | $39.15 | 819,424 |
2018-12-27 | $43.61 | $44.04 | $43.05 | $44.04 | $39.02 | 630,828 |
2018-12-26 | $43.09 | $44.22 | $42.88 | $44.10 | $39.07 | 540,060 |
2018-12-24 | $43.98 | $44.15 | $42.83 | $42.86 | $37.97 | 251,096 |
2018-12-21 | $45.09 | $45.69 | $44.50 | $44.54 | $39.02 | 371,242 |
2018-12-20 | $45.58 | $45.91 | $45.03 | $45.26 | $39.65 | 461,095 |
2018-12-19 | $46.08 | $46.47 | $45.37 | $45.55 | $39.91 | 366,097 |
2018-12-18 | $45.94 | $46.22 | $45.78 | $45.93 | $40.24 | 203,470 |
2018-12-17 | $46.84 | $47.04 | $45.55 | $45.68 | $40.02 | 328,171 |
2018-12-14 | $46.79 | $47.01 | $46.72 | $46.89 | $41.08 | 141,931 |
2018-12-13 | $46.81 | $47.24 | $46.81 | $46.99 | $41.17 | 204,456 |
2018-12-12 | $47.62 | $47.76 | $46.82 | $46.82 | $41.02 | 438,734 |
2018-12-11 | $47.52 | $47.73 | $47.28 | $47.30 | $41.44 | 317,391 |
2018-12-10 | $47.58 | $47.58 | $46.85 | $47.32 | $41.46 | 261,047 |
2018-12-07 | $48.15 | $48.18 | $47.54 | $47.68 | $41.77 | 220,291 |
2018-12-06 | $47.11 | $48.17 | $46.67 | $48.15 | $42.18 | 283,085 |
2018-12-04 | $47.92 | $47.98 | $47.07 | $47.16 | $41.32 | 164,820 |
2018-12-03 | $47.77 | $47.87 | $47.52 | $47.80 | $41.88 | 219,465 |
2018-11-30 | $47.27 | $47.59 | $47.20 | $47.58 | $41.68 | 178,688 |
2018-11-29 | $47.46 | $47.65 | $47.22 | $47.42 | $41.54 | 229,065 |
2018-11-28 | $47.19 | $47.73 | $47.09 | $47.73 | $41.82 | 189,396 |
2018-11-27 | $47.00 | $47.23 | $46.88 | $47.20 | $41.35 | 137,847 |
2018-11-26 | $47.12 | $47.30 | $46.93 | $47.03 | $41.20 | 115,084 |
2018-11-23 | $46.86 | $47.06 | $46.71 | $46.87 | $41.06 | 43,390 |
2018-11-21 | $46.92 | $47.25 | $46.80 | $46.94 | $41.12 | 180,631 |
2018-11-20 | $46.89 | $46.98 | $46.63 | $46.71 | $40.92 | 786,566 |
2018-11-19 | $47.14 | $47.37 | $46.88 | $47.16 | $41.32 | 263,877 |
2018-11-16 | $46.74 | $47.21 | $46.74 | $47.16 | $41.32 | 78,929 |
2018-11-15 | $46.95 | $46.95 | $46.46 | $46.73 | $40.94 | 209,149 |
2018-11-14 | $47.36 | $47.36 | $46.93 | $47.15 | $41.31 | 191,001 |
2018-11-13 | $47.06 | $47.24 | $46.86 | $47.17 | $41.33 | 149,078 |
2018-11-12 | $47.07 | $47.30 | $46.87 | $46.90 | $41.09 | 117,595 |
2018-11-09 | $47.01 | $47.17 | $46.85 | $47.10 | $41.26 | 239,893 |
2018-11-08 | $47.07 | $47.18 | $46.84 | $47.05 | $41.22 | 264,178 |
2018-11-07 | $46.91 | $47.28 | $46.75 | $47.27 | $41.41 | 195,093 |
2018-11-06 | $46.37 | $46.54 | $46.33 | $46.49 | $40.73 | 157,159 |
2018-11-05 | $45.80 | $46.35 | $45.80 | $46.28 | $40.55 | 101,080 |
2018-11-02 | $46.31 | $46.31 | $45.47 | $45.76 | $40.09 | 149,862 |
2018-11-01 | $46.10 | $46.32 | $46.02 | $46.22 | $40.49 | 143,328 |
2018-10-31 | $46.33 | $46.35 | $45.84 | $45.94 | $40.25 | 110,099 |
2018-10-30 | $45.98 | $46.57 | $45.98 | $46.36 | $40.62 | 205,256 |
2018-10-29 | $46.01 | $46.30 | $45.79 | $46.10 | $40.39 | 117,676 |
2018-10-26 | $46.08 | $46.15 | $45.35 | $45.67 | $40.01 | 113,188 |
2018-10-25 | $45.79 | $46.40 | $45.75 | $46.26 | $40.53 | 105,506 |
2018-10-24 | $45.68 | $45.97 | $45.53 | $45.56 | $39.91 | 71,332 |
2018-10-23 | $45.32 | $45.82 | $45.12 | $45.69 | $40.03 | 110,424 |
2018-10-22 | $46.09 | $46.25 | $45.59 | $45.60 | $39.95 | 103,595 |
2018-10-19 | $45.91 | $46.17 | $45.91 | $46.10 | $40.39 | 136,701 |
2018-10-18 | $45.95 | $46.17 | $45.69 | $45.80 | $40.12 | 121,916 |
2018-10-17 | $45.95 | $46.06 | $45.70 | $45.92 | $40.23 | 243,985 |
2018-10-16 | $45.44 | $46.03 | $45.30 | $45.98 | $40.28 | 473,819 |
2018-10-15 | $44.96 | $45.41 | $44.96 | $45.12 | $39.53 | 190,404 |
2018-10-12 | $45.15 | $45.37 | $44.74 | $45.01 | $39.43 | 115,017 |
2018-10-11 | $46.00 | $46.04 | $44.93 | $45.08 | $39.49 | 391,524 |
2018-10-10 | $46.59 | $46.68 | $45.96 | $45.96 | $40.27 | 109,017 |
2018-10-09 | $46.47 | $46.77 | $46.47 | $46.71 | $40.92 | 108,381 |
2018-10-08 | $45.94 | $46.56 | $45.94 | $46.44 | $40.69 | 109,706 |
2018-10-05 | $46.05 | $46.11 | $45.94 | $45.94 | $40.25 | 293,398 |
2018-10-04 | $46.33 | $46.33 | $45.83 | $46.00 | $40.30 | 99,165 |
2018-10-03 | $46.99 | $47.11 | $46.43 | $46.58 | $40.81 | 138,855 |
2018-10-02 | $47.15 | $47.16 | $46.96 | $47.02 | $41.19 | 152,371 |
2018-10-01 | $47.64 | $47.64 | $47.28 | $47.31 | $41.45 | 132,063 |
2018-09-28 | $47.16 | $47.62 | $47.10 | $47.57 | $41.68 | 291,320 |
2018-09-27 | $47.21 | $47.48 | $47.20 | $47.20 | $41.35 | 69,351 |
2018-09-26 | $47.56 | $47.64 | $47.19 | $47.23 | $41.38 | 102,899 |
2018-09-25 | $47.44 | $47.61 | $47.38 | $47.41 | $41.54 | 113,434 |
2018-09-24 | $48.06 | $48.06 | $47.25 | $47.34 | $41.47 | 227,100 |
2018-09-21 | $48.49 | $48.70 | $48.36 | $48.58 | $42.13 | 165,912 |
2018-09-20 | $48.44 | $48.66 | $48.24 | $48.66 | $42.20 | 82,132 |
2018-09-19 | $48.65 | $48.65 | $48.22 | $48.31 | $41.89 | 93,647 |
2018-09-18 | $48.89 | $48.89 | $48.66 | $48.67 | $42.21 | 96,391 |
2018-09-17 | $48.59 | $48.80 | $48.57 | $48.75 | $42.27 | 68,839 |
2018-09-14 | $48.79 | $48.86 | $48.24 | $48.53 | $42.08 | 121,488 |
2018-09-13 | $48.86 | $48.94 | $48.67 | $48.84 | $42.35 | 61,938 |
2018-09-12 | $48.59 | $48.73 | $48.49 | $48.62 | $42.16 | 129,554 |
2018-09-11 | $48.31 | $48.60 | $48.30 | $48.54 | $42.09 | 85,230 |
2018-09-10 | $48.47 | $48.60 | $48.42 | $48.42 | $41.99 | 78,050 |
2018-09-07 | $48.57 | $48.57 | $48.20 | $48.34 | $41.92 | 71,784 |
2018-09-06 | $48.74 | $48.90 | $48.69 | $48.79 | $42.31 | 83,712 |
2018-09-05 | $48.45 | $48.78 | $48.30 | $48.74 | $42.27 | 71,657 |
2018-09-04 | $48.84 | $48.85 | $48.43 | $48.50 | $42.06 | 68,239 |
2018-08-31 | $49.02 | $49.31 | $48.92 | $49.09 | $42.57 | 69,544 |
2018-08-30 | $49.19 | $49.19 | $48.92 | $49.05 | $42.53 | 66,940 |
2018-08-29 | $49.37 | $49.49 | $49.26 | $49.36 | $42.80 | 181,447 |
2018-08-28 | $49.02 | $49.36 | $48.96 | $49.36 | $42.80 | 91,282 |
2018-08-27 | $48.99 | $48.99 | $48.75 | $48.94 | $42.44 | 109,080 |
2018-08-24 | $48.66 | $48.87 | $48.58 | $48.87 | $42.38 | 65,502 |
2018-08-23 | $48.71 | $48.76 | $48.54 | $48.57 | $42.12 | 103,215 |
2018-08-22 | $48.91 | $48.91 | $48.64 | $48.73 | $42.26 | 84,117 |
2018-08-21 | $49.09 | $49.09 | $48.80 | $48.89 | $42.40 | 120,204 |
2018-08-20 | $49.07 | $49.23 | $49.00 | $49.06 | $42.54 | 78,925 |
2018-08-17 | $48.45 | $48.94 | $48.45 | $48.88 | $42.39 | 65,012 |
2018-08-16 | $48.32 | $48.54 | $48.26 | $48.51 | $42.07 | 112,986 |
2018-08-15 | $47.88 | $48.23 | $47.74 | $48.18 | $41.78 | 167,331 |
2018-08-14 | $47.79 | $48.06 | $47.77 | $47.94 | $41.57 | 199,515 |
2018-08-13 | $47.95 | $47.97 | $47.71 | $47.88 | $41.52 | 129,061 |
2018-08-10 | $48.22 | $48.22 | $47.88 | $47.88 | $41.52 | 75,191 |
2018-08-09 | $48.63 | $48.63 | $48.42 | $48.49 | $42.05 | 488,802 |
2018-08-08 | $48.75 | $48.75 | $48.49 | $48.63 | $42.17 | 136,435 |
2018-08-07 | $48.71 | $48.80 | $48.59 | $48.65 | $42.19 | 197,232 |
2018-08-06 | $48.71 | $48.80 | $48.63 | $48.70 | $42.23 | 177,202 |
2018-08-03 | $48.42 | $48.85 | $48.37 | $48.83 | $42.34 | 215,995 |
2018-08-02 | $48.42 | $48.60 | $48.31 | $48.42 | $41.99 | 67,842 |
2018-08-01 | $48.37 | $48.62 | $48.11 | $48.62 | $42.16 | 299,375 |
2018-07-31 | $48.12 | $48.69 | $48.12 | $48.50 | $42.06 | 105,919 |
2018-07-30 | $47.89 | $48.02 | $47.69 | $47.96 | $41.59 | 192,129 |
2018-07-27 | $48.29 | $48.29 | $47.76 | $47.86 | $41.50 | 111,886 |
2018-07-26 | $48.15 | $48.34 | $48.06 | $48.14 | $41.75 | 102,884 |
2018-07-25 | $48.00 | $48.30 | $47.97 | $48.25 | $41.84 | 361,077 |
2018-07-24 | $48.13 | $48.13 | $47.80 | $47.88 | $41.52 | 113,605 |
2018-07-23 | $48.01 | $48.03 | $47.74 | $47.93 | $41.56 | 84,921 |
2018-07-20 | $48.16 | $48.26 | $47.97 | $48.04 | $41.66 | 111,065 |
2018-07-19 | $47.73 | $48.31 | $47.67 | $48.11 | $41.72 | 195,879 |
2018-07-18 | $48.00 | $48.02 | $47.75 | $47.92 | $41.55 | 143,664 |
2018-07-17 | $48.25 | $48.30 | $47.98 | $47.99 | $41.62 | 70,164 |
2018-07-16 | $48.41 | $48.41 | $48.13 | $48.25 | $41.84 | 97,478 |
2018-07-13 | $48.52 | $48.62 | $48.38 | $48.42 | $41.99 | 129,875 |
2018-07-12 | $48.45 | $48.57 | $48.38 | $48.50 | $42.06 | 76,410 |
2018-07-11 | $48.49 | $48.69 | $48.31 | $48.31 | $41.89 | 137,994 |
2018-07-10 | $48.64 | $48.82 | $48.60 | $48.66 | $42.20 | 105,717 |
2018-07-09 | $49.00 | $49.00 | $48.53 | $48.74 | $42.27 | 181,269 |
2018-07-06 | $48.73 | $48.91 | $48.73 | $48.87 | $42.38 | 75,641 |
2018-07-05 | $48.42 | $48.65 | $48.19 | $48.62 | $42.16 | 104,989 |
2018-07-03 | $47.95 | $48.44 | $47.90 | $48.12 | $41.73 | 185,421 |
2018-07-02 | $47.91 | $48.01 | $47.42 | $47.79 | $41.44 | 146,226 |
2018-06-29 | $48.05 | $48.25 | $47.82 | $48.11 | $41.72 | 150,275 |
2018-06-28 | $47.60 | $47.98 | $47.55 | $47.90 | $41.54 | 141,210 |
2018-06-27 | $47.89 | $48.01 | $47.54 | $47.54 | $41.23 | 367,421 |
2018-06-26 | $47.98 | $48.14 | $47.86 | $47.92 | $41.55 | 189,691 |
2018-06-25 | $47.89 | $48.07 | $47.63 | $47.88 | $41.52 | 198,411 |
2018-06-22 | $47.80 | $48.11 | $47.77 | $48.02 | $41.64 | 223,190 |
2018-06-21 | $47.49 | $47.68 | $47.42 | $47.60 | $41.28 | 128,953 |
2018-06-20 | $47.31 | $47.59 | $47.21 | $47.54 | $41.23 | 186,291 |
2018-06-19 | $47.13 | $47.27 | $47.07 | $47.19 | $40.92 | 205,352 |
2018-06-18 | $47.21 | $47.33 | $47.06 | $47.28 | $41.00 | 164,077 |
2018-06-15 | $47.45 | $47.56 | $47.11 | $47.33 | $41.04 | 10,759,260 |
2018-06-14 | $47.90 | $48.14 | $47.86 | $47.97 | $41.15 | 89,308 |
2018-06-13 | $48.28 | $48.46 | $47.62 | $47.79 | $40.99 | 196,444 |
2018-06-12 | $48.22 | $48.44 | $48.13 | $48.32 | $41.45 | 70,828 |
2018-06-11 | $48.37 | $48.38 | $48.18 | $48.27 | $41.41 | 85,667 |
2018-06-08 | $48.26 | $48.44 | $48.21 | $48.38 | $41.50 | 153,351 |
2018-06-07 | $48.36 | $48.39 | $48.15 | $48.26 | $41.40 | 112,848 |
2018-06-06 | $48.20 | $48.40 | $48.14 | $48.36 | $41.48 | 94,753 |
2018-06-05 | $48.30 | $48.40 | $48.14 | $48.21 | $41.35 | 93,769 |
2018-06-04 | $48.05 | $48.35 | $47.99 | $48.28 | $41.41 | 135,641 |
2018-06-01 | $47.66 | $47.94 | $47.66 | $47.83 | $41.03 | 243,445 |
2018-05-31 | $47.75 | $47.86 | $47.02 | $47.72 | $40.93 | 143,726 |
2018-05-30 | $47.56 | $47.98 | $47.40 | $47.86 | $41.05 | 177,980 |
2018-05-29 | $47.20 | $47.43 | $46.94 | $47.24 | $40.52 | 138,917 |
2018-05-25 | $47.24 | $47.43 | $47.21 | $47.31 | $40.58 | 107,103 |
2018-05-24 | $47.36 | $47.39 | $47.05 | $47.23 | $40.51 | 134,726 |
2018-05-23 | $46.83 | $47.31 | $46.81 | $47.23 | $40.51 | 105,679 |
2018-05-22 | $46.88 | $47.05 | $46.80 | $46.98 | $40.30 | 69,371 |
2018-05-21 | $46.57 | $46.88 | $46.37 | $46.80 | $40.15 | 102,056 |
2018-05-18 | $46.40 | $46.49 | $46.26 | $46.40 | $39.80 | 125,262 |
2018-05-17 | $46.58 | $46.65 | $46.36 | $46.39 | $39.79 | 85,702 |
2018-05-16 | $46.73 | $46.90 | $46.56 | $46.62 | $39.99 | 139,576 |
2018-05-15 | $47.21 | $47.21 | $46.73 | $46.79 | $40.14 | 96,909 |
2018-05-14 | $47.90 | $47.95 | $47.46 | $47.62 | $40.85 | 91,192 |
2018-05-11 | $47.98 | $48.08 | $47.72 | $47.78 | $40.99 | 611,452 |
2018-05-10 | $47.70 | $47.92 | $47.70 | $47.84 | $41.04 | 127,885 |
2018-05-09 | $47.22 | $47.58 | $47.20 | $47.58 | $40.81 | 485,268 |
2018-05-08 | $47.44 | $47.51 | $47.23 | $47.35 | $40.62 | 125,388 |
2018-05-07 | $47.35 | $47.52 | $47.26 | $47.51 | $40.75 | 116,958 |
2018-05-04 | $46.91 | $47.37 | $46.90 | $47.25 | $40.53 | 92,162 |
2018-05-03 | $46.96 | $47.14 | $46.85 | $47.03 | $40.34 | 282,485 |
2018-05-02 | $47.00 | $47.26 | $46.70 | $46.92 | $40.25 | 118,334 |
2018-05-01 | $46.89 | $47.30 | $46.83 | $47.27 | $40.55 | 87,614 |
2018-04-30 | $47.17 | $47.26 | $46.93 | $47.00 | $40.32 | 120,856 |
2018-04-27 | $46.44 | $47.20 | $46.44 | $47.05 | $40.36 | 166,755 |
2018-04-26 | $46.03 | $46.57 | $46.03 | $46.37 | $39.78 | 93,547 |
2018-04-25 | $45.84 | $45.98 | $45.58 | $45.80 | $39.29 | 165,958 |
2018-04-24 | $45.99 | $46.11 | $45.73 | $45.96 | $39.42 | 152,729 |
2018-04-23 | $45.91 | $46.04 | $45.69 | $45.87 | $39.35 | 83,724 |
2018-04-20 | $46.22 | $46.29 | $45.92 | $45.98 | $39.44 | 111,428 |
2018-04-19 | $46.74 | $46.74 | $46.11 | $46.28 | $39.70 | 106,920 |
2018-04-18 | $46.90 | $46.99 | $46.81 | $46.85 | $40.19 | 140,496 |
2018-04-17 | $46.54 | $47.00 | $46.33 | $46.85 | $40.19 | 123,074 |
2018-04-16 | $46.32 | $46.56 | $46.20 | $46.37 | $39.78 | 106,193 |
2018-04-13 | $46.19 | $46.33 | $45.99 | $46.30 | $39.72 | 96,436 |
2018-04-12 | $46.47 | $46.49 | $46.04 | $46.13 | $39.57 | 205,185 |
2018-04-11 | $46.25 | $46.66 | $46.23 | $46.37 | $39.78 | 665,886 |
2018-04-10 | $46.45 | $46.53 | $46.31 | $46.39 | $39.79 | 200,640 |
2018-04-09 | $46.44 | $46.50 | $46.21 | $46.23 | $39.66 | 129,366 |
2018-04-06 | $46.39 | $46.73 | $46.12 | $46.21 | $39.64 | 245,160 |
2018-04-05 | $46.61 | $46.76 | $46.22 | $46.49 | $39.88 | 164,627 |
2018-04-04 | $45.95 | $46.65 | $45.85 | $46.60 | $39.97 | 418,071 |
2018-04-03 | $45.74 | $46.20 | $45.63 | $46.06 | $39.51 | 306,191 |
2018-04-02 | $46.20 | $46.31 | $45.47 | $45.70 | $39.20 | 312,762 |
2018-03-29 | $46.26 | $46.43 | $46.15 | $46.27 | $39.69 | 316,384 |
2018-03-28 | $45.44 | $46.26 | $45.44 | $46.16 | $39.60 | 197,067 |
2018-03-27 | $45.34 | $45.76 | $45.04 | $45.26 | $38.82 | 269,902 |
2018-03-26 | $45.19 | $45.41 | $44.92 | $45.37 | $38.92 | 314,510 |
2018-03-23 | $45.50 | $45.54 | $44.77 | $44.84 | $38.46 | 173,960 |
2018-03-22 | $45.71 | $46.02 | $45.44 | $45.47 | $39.00 | 173,203 |
2018-03-21 | $45.94 | $46.09 | $45.63 | $45.85 | $39.33 | 172,780 |
2018-03-20 | $46.11 | $46.33 | $45.85 | $45.96 | $39.42 | 262,989 |
2018-03-19 | $46.32 | $46.46 | $45.84 | $46.10 | $39.54 | 132,259 |
2018-03-16 | $46.13 | $46.30 | $46.03 | $46.26 | $39.68 | 89,266 |
2018-03-15 | $46.41 | $46.47 | $46.16 | $46.35 | $39.55 | 184,041 |
2018-03-14 | $46.43 | $46.48 | $46.21 | $46.37 | $39.57 | 165,017 |
2018-03-13 | $46.49 | $46.61 | $46.11 | $46.23 | $39.45 | 182,759 |
2018-03-12 | $46.19 | $46.35 | $45.99 | $46.31 | $39.52 | 372,529 |
2018-03-09 | $46.08 | $46.26 | $45.90 | $46.26 | $39.48 | 243,711 |
2018-03-08 | $46.07 | $46.11 | $45.92 | $46.06 | $39.31 | 377,896 |
2018-03-07 | $45.64 | $45.97 | $45.64 | $45.96 | $39.22 | 128,223 |
2018-03-06 | $45.64 | $45.75 | $45.37 | $45.65 | $38.96 | 274,661 |
2018-03-05 | $45.04 | $45.73 | $45.03 | $45.57 | $38.89 | 453,037 |
2018-03-02 | $45.04 | $45.33 | $44.85 | $45.31 | $38.67 | 421,955 |
2018-03-01 | $45.08 | $45.58 | $44.90 | $45.11 | $38.50 | 243,864 |
2018-02-28 | $45.31 | $45.58 | $45.06 | $45.10 | $38.49 | 196,877 |
2018-02-27 | $46.15 | $46.18 | $45.20 | $45.20 | $38.57 | 373,703 |
2018-02-26 | $46.28 | $46.35 | $45.99 | $46.30 | $39.51 | 199,074 |
2018-02-23 | $45.68 | $46.03 | $45.61 | $46.03 | $39.28 | 348,231 |
2018-02-22 | $45.14 | $45.63 | $45.10 | $45.37 | $38.72 | 257,515 |
2018-02-21 | $45.67 | $45.76 | $44.98 | $45.00 | $38.40 | 543,737 |
2018-02-20 | $45.85 | $46.13 | $45.59 | $45.64 | $38.95 | 168,325 |
2018-02-16 | $45.85 | $46.19 | $45.81 | $46.10 | $39.34 | 491,719 |
2018-02-15 | $45.47 | $45.80 | $45.38 | $45.79 | $39.08 | 172,689 |
2018-02-14 | $45.03 | $45.36 | $44.69 | $45.36 | $38.71 | 241,653 |
2018-02-13 | $45.10 | $45.48 | $44.91 | $45.41 | $38.75 | 263,952 |
2018-02-12 | $45.18 | $45.27 | $44.36 | $45.17 | $38.55 | 425,490 |
2018-02-09 | $44.52 | $45.32 | $43.96 | $45.01 | $38.41 | 190,957 |
2018-02-08 | $45.39 | $45.41 | $44.22 | $44.25 | $37.76 | 220,655 |
2018-02-07 | $45.57 | $46.02 | $45.31 | $45.32 | $38.67 | 495,184 |
2018-02-06 | $44.93 | $45.78 | $44.66 | $45.71 | $39.01 | 381,751 |
2018-02-05 | $46.59 | $46.79 | $45.26 | $45.38 | $38.73 | 466,213 |
2018-02-02 | $47.15 | $47.25 | $46.75 | $46.90 | $40.02 | 290,257 |
2018-02-01 | $48.18 | $48.29 | $47.53 | $47.56 | $40.59 | 223,881 |
2018-01-31 | $47.97 | $48.41 | $47.91 | $48.37 | $41.28 | 285,698 |
2018-01-30 | $48.00 | $48.10 | $47.70 | $47.72 | $40.72 | 218,220 |
2018-01-29 | $48.36 | $48.36 | $48.01 | $48.04 | $41.00 | 191,870 |
2018-01-26 | $48.72 | $48.82 | $48.47 | $48.70 | $41.56 | 443,511 |
2018-01-25 | $48.78 | $48.96 | $48.38 | $48.56 | $41.44 | 262,108 |
2018-01-24 | $48.87 | $48.94 | $48.57 | $48.71 | $41.57 | 345,821 |
2018-01-23 | $48.35 | $48.75 | $48.35 | $48.75 | $41.60 | 153,193 |
2018-01-22 | $47.87 | $48.27 | $47.85 | $48.23 | $41.16 | 210,416 |
2018-01-19 | $47.76 | $47.89 | $47.63 | $47.87 | $40.85 | 268,325 |
2018-01-18 | $47.91 | $47.95 | $47.63 | $47.71 | $40.71 | 268,198 |
2018-01-17 | $47.97 | $48.20 | $47.81 | $48.07 | $41.02 | 236,513 |
2018-01-16 | $47.80 | $48.21 | $47.66 | $47.66 | $40.67 | 322,177 |
2018-01-12 | $47.67 | $47.74 | $47.48 | $47.59 | $40.61 | 291,824 |
2018-01-11 | $47.77 | $47.92 | $47.60 | $47.71 | $40.71 | 375,506 |
2018-01-10 | $48.05 | $48.05 | $47.57 | $47.79 | $40.78 | 399,316 |
2018-01-09 | $48.63 | $48.63 | $48.18 | $48.25 | $41.18 | 607,163 |
2018-01-08 | $48.48 | $48.64 | $48.43 | $48.61 | $41.48 | 243,138 |
2018-01-05 | $48.40 | $48.49 | $48.26 | $48.45 | $41.35 | 153,770 |
2018-01-04 | $48.89 | $48.95 | $48.30 | $48.35 | $41.26 | 176,253 |
2018-01-03 | $48.95 | $49.02 | $48.82 | $48.97 | $41.79 | 274,379 |
2018-01-02 | $49.00 | $49.00 | $48.72 | $48.81 | $41.65 | 603,054 |
2017-12-29 | $48.97 | $49.09 | $48.83 | $48.88 | $41.71 | 264,068 |
2017-12-28 | $48.74 | $48.92 | $48.66 | $48.89 | $41.72 | 140,379 |
2017-12-27 | $48.53 | $48.70 | $48.51 | $48.67 | $41.53 | 173,617 |
2017-12-26 | $48.25 | $48.51 | $48.20 | $48.49 | $41.38 | 147,326 |
2017-12-22 | $47.93 | $48.21 | $47.93 | $48.16 | $41.10 | 161,600 |
2017-12-21 | $48.13 | $48.24 | $47.92 | $47.94 | $40.91 | 197,230 |
2017-12-20 | $48.50 | $48.55 | $48.05 | $48.09 | $41.04 | 163,858 |
2017-12-19 | $49.22 | $49.25 | $48.44 | $48.49 | $41.38 | 169,565 |
2017-12-18 | $49.06 | $49.41 | $49.06 | $49.25 | $42.03 | 140,289 |
2017-12-15 | $48.64 | $48.90 | $48.64 | $48.86 | $41.70 | 425,616 |
2017-12-14 | $49.18 | $49.26 | $49.08 | $49.13 | $41.47 | 391,111 |
2017-12-13 | $49.14 | $49.35 | $49.05 | $49.17 | $41.51 | 148,605 |
2017-12-12 | $48.80 | $49.07 | $48.68 | $48.98 | $41.35 | 119,618 |
2017-12-11 | $48.71 | $48.78 | $48.65 | $48.73 | $41.14 | 152,132 |
2017-12-08 | $48.60 | $48.76 | $48.52 | $48.74 | $41.15 | 80,582 |
2017-12-07 | $48.39 | $48.56 | $48.27 | $48.45 | $40.90 | 117,299 |
2017-12-06 | $48.49 | $48.59 | $48.27 | $48.42 | $40.88 | 161,983 |
2017-12-05 | $48.69 | $48.70 | $48.41 | $48.45 | $40.90 | 103,478 |
2017-12-04 | $48.89 | $48.95 | $48.60 | $48.63 | $41.05 | 158,597 |
2017-12-01 | $48.72 | $48.87 | $48.48 | $48.79 | $41.19 | 139,989 |
2017-11-30 | $48.70 | $48.86 | $48.62 | $48.74 | $41.15 | 177,840 |
2017-11-29 | $48.47 | $48.64 | $48.37 | $48.57 | $41.00 | 99,815 |
2017-11-28 | $48.72 | $48.73 | $48.36 | $48.60 | $41.03 | 147,638 |
2017-11-27 | $48.87 | $48.96 | $48.64 | $48.66 | $41.08 | 271,806 |
2017-11-24 | $48.82 | $48.91 | $48.80 | $48.83 | $41.22 | 55,534 |
2017-11-22 | $48.72 | $48.80 | $48.58 | $48.65 | $41.07 | 240,291 |
2017-11-21 | $48.55 | $48.73 | $48.55 | $48.73 | $41.14 | 162,847 |
2017-11-20 | $48.56 | $48.56 | $48.36 | $48.40 | $40.86 | 124,723 |
2017-11-17 | $48.56 | $48.62 | $48.42 | $48.45 | $40.90 | 125,219 |
2017-11-16 | $48.30 | $48.63 | $48.22 | $48.59 | $41.02 | 142,445 |
2017-11-15 | $48.40 | $48.40 | $48.12 | $48.16 | $40.66 | 113,698 |
2017-11-14 | $48.53 | $48.56 | $48.37 | $48.50 | $40.94 | 768,341 |
2017-11-13 | $48.38 | $48.57 | $48.34 | $48.55 | $40.99 | 169,704 |
2017-11-10 | $48.34 | $48.60 | $48.34 | $48.50 | $40.94 | 167,862 |
2017-11-09 | $48.17 | $48.62 | $48.13 | $48.48 | $40.93 | 421,451 |
2017-11-08 | $48.16 | $48.39 | $48.11 | $48.35 | $40.82 | 162,631 |
2017-11-07 | $47.81 | $48.15 | $47.81 | $48.04 | $40.55 | 219,742 |
2017-11-06 | $47.58 | $47.86 | $47.56 | $47.78 | $40.34 | 144,565 |
2017-11-03 | $47.58 | $47.72 | $47.49 | $47.64 | $40.22 | 105,182 |
2017-11-02 | $47.47 | $47.82 | $47.47 | $47.67 | $40.24 | 255,999 |
2017-11-01 | $47.35 | $47.54 | $47.33 | $47.41 | $40.02 | 173,760 |
2017-10-31 | $47.26 | $47.36 | $47.02 | $47.33 | $39.96 | 107,722 |
2017-10-30 | $47.20 | $47.30 | $47.13 | $47.23 | $39.87 | 151,582 |
2017-10-27 | $47.13 | $47.31 | $46.87 | $47.24 | $39.88 | 152,950 |
2017-10-26 | $47.46 | $47.46 | $47.00 | $47.12 | $39.78 | 161,476 |
2017-10-25 | $47.36 | $47.47 | $47.11 | $47.28 | $39.91 | 210,837 |
2017-10-24 | $47.70 | $47.76 | $47.42 | $47.56 | $40.15 | 104,766 |
2017-10-23 | $47.89 | $47.94 | $47.68 | $47.69 | $40.26 | 153,277 |
2017-10-20 | $48.13 | $48.18 | $47.83 | $47.97 | $40.50 | 125,396 |
2017-10-19 | $48.28 | $48.30 | $48.08 | $48.20 | $40.69 | 142,219 |
2017-10-18 | $48.36 | $48.46 | $48.26 | $48.40 | $40.86 | 120,457 |
2017-10-17 | $48.22 | $48.39 | $48.18 | $48.39 | $40.85 | 246,066 |
2017-10-16 | $48.52 | $48.54 | $48.31 | $48.34 | $40.81 | 544,880 |
2017-10-13 | $48.62 | $48.62 | $48.38 | $48.55 | $40.99 | 230,565 |
2017-10-12 | $48.18 | $48.38 | $48.10 | $48.38 | $40.84 | 156,358 |
2017-10-11 | $48.00 | $48.23 | $47.91 | $48.19 | $40.68 | 116,123 |
2017-10-10 | $47.84 | $48.12 | $47.84 | $47.98 | $40.50 | 512,467 |
2017-10-09 | $47.76 | $47.83 | $47.68 | $47.75 | $40.31 | 121,506 |
2017-10-06 | $47.60 | $47.67 | $47.31 | $47.67 | $40.24 | 168,365 |
2017-10-05 | $47.67 | $47.94 | $47.67 | $47.80 | $40.35 | 104,124 |
2017-10-04 | $47.50 | $47.72 | $47.42 | $47.72 | $40.28 | 136,098 |
2017-10-03 | $47.62 | $47.66 | $47.52 | $47.57 | $40.16 | 365,455 |
2017-10-02 | $47.74 | $47.74 | $47.53 | $47.60 | $40.18 | 848,043 |
2017-09-29 | $47.57 | $47.77 | $47.50 | $47.76 | $40.32 | 1,839,323 |
2017-09-28 | $47.15 | $47.56 | $47.15 | $47.56 | $40.15 | 160,404 |
2017-09-27 | $47.49 | $47.50 | $47.18 | $47.28 | $39.91 | 157,873 |
2017-09-26 | $47.67 | $47.77 | $47.58 | $47.71 | $40.28 | 163,384 |
2017-09-25 | $47.47 | $47.76 | $47.46 | $47.66 | $40.23 | 146,057 |
2017-09-22 | $47.73 | $47.85 | $47.50 | $47.54 | $40.13 | 120,046 |
2017-09-21 | $47.77 | $47.90 | $47.63 | $47.65 | $40.23 | 81,705 |
2017-09-20 | $48.06 | $48.07 | $47.66 | $47.87 | $40.41 | 86,147 |
2017-09-19 | $48.24 | $48.24 | $47.89 | $47.96 | $40.49 | 114,523 |
2017-09-18 | $48.45 | $48.49 | $48.11 | $48.24 | $40.72 | 119,499 |
2017-09-15 | $48.34 | $48.47 | $48.18 | $48.47 | $40.92 | 141,795 |
2017-09-14 | $48.36 | $48.74 | $48.30 | $48.74 | $40.82 | 289,995 |
2017-09-13 | $48.54 | $48.55 | $48.27 | $48.40 | $40.53 | 255,834 |
2017-09-12 | $48.91 | $48.98 | $48.47 | $48.59 | $40.69 | 94,242 |
2017-09-11 | $48.81 | $49.11 | $48.81 | $48.99 | $41.03 | 180,413 |
2017-09-08 | $48.78 | $48.94 | $48.71 | $48.79 | $40.86 | 134,928 |
2017-09-07 | $48.55 | $48.80 | $48.54 | $48.79 | $40.86 | 117,239 |
2017-09-06 | $48.29 | $48.55 | $48.29 | $48.36 | $40.50 | 162,504 |
2017-09-05 | $48.33 | $48.47 | $47.97 | $48.20 | $40.37 | 293,834 |
2017-09-01 | $48.28 | $48.47 | $48.25 | $48.35 | $40.49 | 112,890 |
2017-08-31 | $48.10 | $48.34 | $48.07 | $48.25 | $40.41 | 128,755 |
2017-08-30 | $47.72 | $47.96 | $47.61 | $47.94 | $40.15 | 116,793 |
2017-08-29 | $47.77 | $47.96 | $47.77 | $47.78 | $40.01 | 85,234 |
2017-08-28 | $48.18 | $48.18 | $47.78 | $47.83 | $40.06 | 185,250 |
2017-08-25 | $47.94 | $48.20 | $47.79 | $48.08 | $40.26 | 117,873 |
2017-08-24 | $48.14 | $48.32 | $47.93 | $47.94 | $40.15 | 165,972 |
2017-08-23 | $47.78 | $48.19 | $47.74 | $48.15 | $40.32 | 133,652 |
2017-08-22 | $48.02 | $48.05 | $47.81 | $47.89 | $40.11 | 119,138 |
2017-08-21 | $47.65 | $48.00 | $47.60 | $47.96 | $40.16 | 211,413 |
2017-08-18 | $47.90 | $48.06 | $47.51 | $47.65 | $39.90 | 123,251 |
2017-08-17 | $48.09 | $48.23 | $47.83 | $47.83 | $40.06 | 113,525 |
2017-08-16 | $48.04 | $48.27 | $48.04 | $48.14 | $40.31 | 151,249 |
2017-08-15 | $48.02 | $48.02 | $47.70 | $47.93 | $40.14 | 126,338 |
2017-08-14 | $47.65 | $48.17 | $47.59 | $48.13 | $40.31 | 118,524 |
2017-08-11 | $47.77 | $47.77 | $47.38 | $47.50 | $39.78 | 139,757 |
2017-08-10 | $48.01 | $48.01 | $47.70 | $47.73 | $39.97 | 150,257 |
2017-08-09 | $48.26 | $48.26 | $48.01 | $48.13 | $40.31 | 113,599 |
2017-08-08 | $48.31 | $48.40 | $48.12 | $48.23 | $40.39 | 125,510 |
2017-08-07 | $48.42 | $48.46 | $48.35 | $48.45 | $40.57 | 84,762 |
2017-08-04 | $48.41 | $48.54 | $48.37 | $48.53 | $40.64 | 84,596 |
2017-08-03 | $48.49 | $48.63 | $48.29 | $48.42 | $40.55 | 102,370 |
2017-08-02 | $48.66 | $48.66 | $48.39 | $48.49 | $40.61 | 115,398 |
2017-08-01 | $48.72 | $48.89 | $48.54 | $48.78 | $40.85 | 84,596 |
2017-07-31 | $48.54 | $48.61 | $48.28 | $48.53 | $40.64 | 149,583 |
2017-07-28 | $48.49 | $48.69 | $48.46 | $48.54 | $40.65 | 161,301 |
2017-07-27 | $48.50 | $48.69 | $48.29 | $48.57 | $40.68 | 199,712 |
2017-07-26 | $48.20 | $48.59 | $48.17 | $48.48 | $40.60 | 143,389 |
2017-07-25 | $48.25 | $48.25 | $48.03 | $48.20 | $40.37 | 178,827 |
2017-07-24 | $48.23 | $48.23 | $48.01 | $48.21 | $40.37 | 256,224 |
2017-07-21 | $48.25 | $48.26 | $48.09 | $48.25 | $40.41 | 403,358 |
2017-07-20 | $48.40 | $48.40 | $48.20 | $48.24 | $40.40 | 144,058 |
2017-07-19 | $48.11 | $48.36 | $48.03 | $48.30 | $40.45 | 204,717 |
2017-07-18 | $47.93 | $48.07 | $47.85 | $47.93 | $40.14 | 196,195 |
2017-07-17 | $47.66 | $47.90 | $47.54 | $47.83 | $40.06 | 149,806 |
2017-07-14 | $47.43 | $47.67 | $47.43 | $47.63 | $39.89 | 147,737 |
2017-07-13 | $47.03 | $47.19 | $47.03 | $47.17 | $39.50 | 121,844 |
2017-07-12 | $46.68 | $47.13 | $46.68 | $46.95 | $39.32 | 241,661 |
2017-07-11 | $46.59 | $46.65 | $46.26 | $46.59 | $39.02 | 113,324 |
2017-07-10 | $47.02 | $47.06 | $46.73 | $46.74 | $39.14 | 128,102 |
2017-07-07 | $46.84 | $47.09 | $46.75 | $47.01 | $39.37 | 193,684 |
2017-07-06 | $47.41 | $47.41 | $46.79 | $46.89 | $39.27 | 271,439 |
2017-07-05 | $47.84 | $47.84 | $47.40 | $47.49 | $39.77 | 337,160 |
2017-07-03 | $47.64 | $48.04 | $47.60 | $48.02 | $40.21 | 110,733 |
2017-06-30 | $47.84 | $47.95 | $47.62 | $47.69 | $39.94 | 235,613 |
2017-06-29 | $48.04 | $48.04 | $47.74 | $47.82 | $40.05 | 143,788 |
2017-06-28 | $48.11 | $48.26 | $48.07 | $48.10 | $40.28 | 236,927 |
2017-06-27 | $48.28 | $48.37 | $48.05 | $48.08 | $40.26 | 120,570 |
2017-06-26 | $48.34 | $48.55 | $48.33 | $48.42 | $40.55 | 108,929 |
2017-06-23 | $48.15 | $48.45 | $48.15 | $48.30 | $40.45 | 127,216 |
2017-06-22 | $48.05 | $48.18 | $47.88 | $48.14 | $40.31 | 92,110 |
2017-06-21 | $48.25 | $48.30 | $47.95 | $48.16 | $40.33 | 118,189 |
2017-06-20 | $48.39 | $48.52 | $48.03 | $48.27 | $40.42 | 127,243 |
2017-06-19 | $48.57 | $48.69 | $48.48 | $48.64 | $40.73 | 195,650 |
2017-06-16 | $48.75 | $48.75 | $48.47 | $48.70 | $40.78 | 129,666 |
2017-06-15 | $48.79 | $49.17 | $48.72 | $49.06 | $40.74 | 334,168 |
2017-06-14 | $49.11 | $49.29 | $48.88 | $49.03 | $40.71 | 125,431 |
2017-06-13 | $48.82 | $48.92 | $48.69 | $48.90 | $40.61 | 325,937 |
2017-06-12 | $48.39 | $48.64 | $48.37 | $48.62 | $40.37 | 122,151 |
2017-06-09 | $48.14 | $48.44 | $48.02 | $48.37 | $40.17 | 175,877 |
2017-06-08 | $48.31 | $48.31 | $47.97 | $48.24 | $40.06 | 117,839 |
2017-06-07 | $48.13 | $48.47 | $48.13 | $48.39 | $40.18 | 113,644 |
2017-06-06 | $48.29 | $48.29 | $48.04 | $48.09 | $39.93 | 138,354 |
2017-06-05 | $48.28 | $48.34 | $48.07 | $48.31 | $40.12 | 126,758 |
2017-06-02 | $48.15 | $48.48 | $48.15 | $48.41 | $40.20 | 169,702 |
2017-06-01 | $47.81 | $48.05 | $47.69 | $48.02 | $39.88 | 136,737 |
2017-05-31 | $47.75 | $47.87 | $47.59 | $47.73 | $39.63 | 116,414 |
2017-05-30 | $47.75 | $47.84 | $47.60 | $47.60 | $39.53 | 157,342 |
2017-05-26 | $47.99 | $48.01 | $47.70 | $47.80 | $39.69 | 118,568 |
2017-05-25 | $48.10 | $48.22 | $47.99 | $48.05 | $39.90 | 128,017 |
2017-05-24 | $47.80 | $48.08 | $47.72 | $48.08 | $39.93 | 128,314 |
2017-05-23 | $47.74 | $47.92 | $47.70 | $47.72 | $39.63 | 163,734 |
2017-05-22 | $47.68 | $47.88 | $47.67 | $47.78 | $39.68 | 191,804 |
2017-05-19 | $47.48 | $47.81 | $47.35 | $47.62 | $39.54 | 146,946 |
2017-05-18 | $47.20 | $47.46 | $46.99 | $47.41 | $39.37 | 248,813 |
2017-05-17 | $47.15 | $47.43 | $47.13 | $47.27 | $39.25 | 265,027 |
2017-05-16 | $47.37 | $47.37 | $47.11 | $47.17 | $39.17 | 131,296 |
2017-05-15 | $47.27 | $47.61 | $47.27 | $47.35 | $39.32 | 181,225 |
2017-05-12 | $47.37 | $47.37 | $47.18 | $47.20 | $39.19 | 266,599 |
2017-05-11 | $47.38 | $47.38 | $47.01 | $47.34 | $39.31 | 213,797 |
2017-05-10 | $47.33 | $47.56 | $47.13 | $47.46 | $39.41 | 161,280 |
2017-05-09 | $47.37 | $47.37 | $47.06 | $47.20 | $39.19 | 173,834 |
2017-05-08 | $47.59 | $47.66 | $47.17 | $47.33 | $39.30 | 133,162 |
2017-05-05 | $47.30 | $47.59 | $47.29 | $47.59 | $39.52 | 171,126 |
2017-05-04 | $47.18 | $47.29 | $46.88 | $47.29 | $39.27 | 205,004 |
2017-05-03 | $47.71 | $47.74 | $47.22 | $47.30 | $39.28 | 335,437 |
2017-05-02 | $47.79 | $47.93 | $47.65 | $47.81 | $39.70 | 163,595 |
2017-05-01 | $47.44 | $47.75 | $47.35 | $47.66 | $39.58 | 391,067 |
2017-04-28 | $47.73 | $47.73 | $47.30 | $47.36 | $39.33 | 404,238 |
2017-04-27 | $47.93 | $48.02 | $47.75 | $47.85 | $39.73 | 152,591 |
2017-04-26 | $48.20 | $48.26 | $47.90 | $47.95 | $39.82 | 239,552 |
2017-04-25 | $48.09 | $48.30 | $48.07 | $48.30 | $40.11 | 233,460 |
2017-04-24 | $48.43 | $48.60 | $47.73 | $48.04 | $39.89 | 293,570 |
2017-04-21 | $48.41 | $48.41 | $48.24 | $48.32 | $40.12 | 301,505 |
2017-04-20 | $48.55 | $48.56 | $48.27 | $48.47 | $40.25 | 172,113 |
2017-04-19 | $48.64 | $48.64 | $48.35 | $48.44 | $40.22 | 143,220 |
2017-04-18 | $48.48 | $48.66 | $48.47 | $48.63 | $40.38 | 189,626 |
2017-04-17 | $48.21 | $48.56 | $48.14 | $48.56 | $40.32 | 161,639 |
2017-04-13 | $48.10 | $48.19 | $47.97 | $47.99 | $39.85 | 311,817 |
2017-04-12 | $48.13 | $48.23 | $48.00 | $48.14 | $39.97 | 368,423 |
2017-04-11 | $47.79 | $48.10 | $47.76 | $48.09 | $39.93 | 211,697 |
2017-04-10 | $47.53 | $47.78 | $47.44 | $47.70 | $39.61 | 259,342 |
2017-04-07 | $47.58 | $47.75 | $47.55 | $47.59 | $39.52 | 468,388 |
2017-04-06 | $47.39 | $47.62 | $47.25 | $47.60 | $39.53 | 493,187 |
2017-04-05 | $47.29 | $47.50 | $47.25 | $47.30 | $39.28 | 630,129 |
2017-04-04 | $47.22 | $47.45 | $47.15 | $47.24 | $39.23 | 384,476 |
2017-04-03 | $47.06 | $47.30 | $46.95 | $47.26 | $39.24 | 6,192,006 |
2017-03-31 | $46.80 | $47.20 | $46.80 | $47.08 | $39.09 | 191,637 |
2017-03-30 | $46.86 | $46.89 | $46.59 | $46.85 | $38.90 | 220,262 |
2017-03-29 | $46.73 | $46.91 | $46.63 | $46.89 | $38.94 | 174,116 |
2017-03-28 | $46.66 | $46.79 | $46.39 | $46.77 | $38.84 | 264,917 |
2017-03-27 | $46.86 | $47.02 | $46.55 | $46.63 | $38.72 | 292,497 |
2017-03-24 | $46.97 | $47.09 | $46.87 | $46.93 | $38.97 | 139,117 |
2017-03-23 | $46.63 | $47.09 | $46.63 | $46.89 | $38.94 | 191,680 |
2017-03-22 | $46.69 | $46.69 | $46.29 | $46.59 | $38.69 | 279,365 |
2017-03-21 | $46.88 | $46.96 | $46.56 | $46.61 | $38.70 | 198,799 |
2017-03-20 | $46.85 | $46.98 | $46.74 | $46.82 | $38.88 | 350,458 |
2017-03-17 | $46.78 | $46.96 | $46.65 | $46.84 | $38.90 | 246,730 |
2017-03-16 | $46.96 | $47.08 | $46.88 | $46.96 | $38.78 | 150,747 |
2017-03-15 | $46.04 | $46.91 | $46.00 | $46.77 | $38.63 | 296,360 |
2017-03-14 | $45.87 | $45.98 | $45.73 | $45.85 | $37.87 | 686,188 |
2017-03-13 | $46.05 | $46.26 | $45.94 | $46.06 | $38.04 | 482,951 |
2017-03-10 | $46.30 | $46.39 | $45.77 | $45.99 | $37.98 | 742,814 |
2017-03-09 | $46.70 | $46.79 | $46.06 | $46.11 | $38.08 | 2,003,081 |
2017-03-08 | $47.10 | $47.11 | $46.68 | $46.69 | $38.56 | 239,898 |
2017-03-07 | $47.39 | $47.43 | $47.12 | $47.27 | $39.04 | 217,116 |
2017-03-06 | $47.57 | $47.60 | $47.35 | $47.52 | $39.24 | 247,323 |
2017-03-03 | $47.74 | $47.74 | $47.30 | $47.69 | $39.38 | 311,195 |
2017-03-02 | $47.91 | $47.91 | $47.64 | $47.72 | $39.41 | 357,363 |
2017-03-01 | $48.00 | $48.30 | $47.96 | $48.11 | $39.73 | 277,220 |
2017-02-28 | $48.34 | $48.39 | $48.10 | $48.19 | $39.80 | 435,462 |
2017-02-27 | $48.24 | $48.47 | $48.13 | $48.35 | $39.93 | 202,844 |
2017-02-24 | $48.14 | $48.30 | $47.92 | $48.29 | $39.88 | 305,952 |
2017-02-23 | $48.16 | $48.23 | $47.91 | $48.21 | $39.81 | 316,139 |
2017-02-22 | $48.05 | $48.13 | $47.74 | $47.95 | $39.60 | 581,369 |
2017-02-21 | $47.68 | $48.08 | $47.52 | $48.08 | $39.71 | 269,298 |
2017-02-17 | $47.58 | $47.69 | $47.36 | $47.68 | $39.38 | 226,860 |
2017-02-16 | $47.38 | $47.76 | $47.35 | $47.62 | $39.33 | 290,227 |
2017-02-15 | $47.36 | $47.46 | $47.01 | $47.38 | $39.13 | 334,665 |
2017-02-14 | $47.53 | $47.56 | $47.14 | $47.45 | $39.19 | 338,575 |
2017-02-13 | $47.74 | $47.75 | $47.39 | $47.59 | $39.30 | 237,106 |
2017-02-10 | $47.31 | $47.69 | $47.30 | $47.69 | $39.38 | 243,635 |
2017-02-09 | $47.52 | $47.52 | $47.36 | $47.44 | $39.18 | 161,822 |
2017-02-08 | $47.08 | $47.39 | $47.01 | $47.34 | $39.10 | 178,095 |
2017-02-07 | $47.17 | $47.21 | $46.92 | $46.98 | $38.80 | 186,460 |
2017-02-06 | $47.13 | $47.13 | $46.94 | $47.05 | $38.86 | 197,577 |
2017-02-03 | $47.18 | $47.22 | $46.98 | $47.17 | $38.96 | 252,189 |
2017-02-02 | $46.60 | $46.96 | $46.60 | $46.88 | $38.72 | 268,644 |
2017-02-01 | $46.96 | $47.12 | $46.57 | $46.57 | $38.46 | 292,220 |
2017-01-31 | $46.61 | $47.10 | $46.61 | $46.94 | $38.77 | 249,452 |
2017-01-30 | $46.65 | $46.65 | $46.40 | $46.55 | $38.44 | 451,922 |
2017-01-27 | $47.16 | $47.16 | $46.61 | $46.69 | $38.56 | 265,095 |
2017-01-26 | $47.19 | $47.33 | $47.05 | $47.07 | $38.87 | 319,772 |
2017-01-25 | $47.45 | $47.45 | $47.07 | $47.18 | $38.96 | 271,543 |
2017-01-24 | $47.49 | $47.56 | $47.27 | $47.41 | $39.15 | 217,905 |
2017-01-23 | $47.02 | $47.49 | $47.02 | $47.44 | $39.18 | 279,047 |
2017-01-20 | $46.84 | $47.06 | $46.75 | $47.06 | $38.86 | 251,728 |
2017-01-19 | $47.05 | $47.05 | $46.63 | $46.74 | $38.60 | 293,618 |
2017-01-18 | $47.21 | $47.34 | $47.07 | $47.22 | $39.00 | 269,386 |
2017-01-17 | $46.97 | $47.20 | $46.95 | $47.16 | $38.95 | 325,727 |
2017-01-13 | $46.90 | $47.03 | $46.77 | $46.92 | $38.75 | 147,417 |
2017-01-12 | $46.92 | $47.03 | $46.60 | $47.00 | $38.82 | 414,580 |
2017-01-11 | $47.21 | $47.21 | $46.85 | $46.91 | $38.74 | 2,045,931 |
2017-01-10 | $47.54 | $47.54 | $47.18 | $47.20 | $38.98 | 566,717 |
2017-01-09 | $47.81 | $47.92 | $47.52 | $47.52 | $39.24 | 563,610 |
2017-01-06 | $47.93 | $48.07 | $47.75 | $47.88 | $39.54 | 4,745,924 |
2017-01-05 | $47.54 | $47.92 | $47.20 | $47.87 | $39.53 | 6,268,792 |
2017-01-04 | $47.13 | $47.59 | $47.07 | $47.58 | $39.29 | 491,180 |
2017-01-03 | $46.92 | $46.95 | $46.64 | $46.93 | $38.76 | 285,253 |
2016-12-30 | $46.59 | $46.92 | $46.39 | $46.86 | $38.70 | 536,887 |
2016-12-29 | $45.97 | $46.36 | $45.89 | $46.31 | $38.25 | 349,207 |
2016-12-28 | $46.00 | $46.00 | $45.64 | $45.72 | $37.76 | 268,340 |
2016-12-27 | $46.11 | $46.18 | $45.99 | $45.99 | $37.98 | 529,115 |
2016-12-23 | $45.99 | $46.05 | $45.85 | $46.02 | $38.01 | 257,851 |
2016-12-22 | $45.95 | $45.96 | $45.55 | $45.89 | $37.90 | 294,638 |
2016-12-21 | $46.46 | $46.62 | $45.96 | $46.00 | $37.99 | 417,344 |
2016-12-20 | $46.45 | $46.54 | $46.23 | $46.41 | $38.33 | 465,766 |
2016-12-19 | $46.14 | $46.44 | $46.12 | $46.29 | $38.23 | 564,288 |
2016-12-16 | $45.60 | $46.13 | $45.60 | $46.00 | $37.99 | 218,583 |
2016-12-15 | $46.23 | $46.50 | $46.02 | $46.12 | $37.57 | 187,928 |
2016-12-14 | $47.42 | $47.47 | $46.46 | $46.54 | $37.91 | 212,360 |
2016-12-13 | $47.53 | $47.53 | $47.20 | $47.50 | $38.69 | 229,009 |
2016-12-12 | $47.03 | $47.33 | $46.93 | $47.29 | $38.52 | 301,719 |
2016-12-09 | $47.22 | $47.49 | $47.11 | $47.21 | $38.45 | 280,498 |
2016-12-08 | $46.99 | $47.33 | $46.74 | $47.27 | $38.50 | 309,354 |
2016-12-07 | $46.34 | $47.14 | $46.34 | $47.10 | $38.36 | 308,788 |
2016-12-06 | $45.99 | $46.26 | $45.93 | $46.18 | $37.61 | 379,626 |
2016-12-05 | $45.80 | $45.93 | $45.54 | $45.93 | $37.41 | 243,026 |
2016-12-02 | $45.40 | $45.95 | $45.32 | $45.57 | $37.12 | 219,717 |
2016-12-01 | $45.65 | $45.80 | $45.04 | $45.13 | $36.76 | 305,794 |
2016-11-30 | $45.98 | $46.08 | $45.65 | $45.84 | $37.34 | 259,006 |
2016-11-29 | $45.77 | $46.25 | $45.77 | $46.07 | $37.52 | 225,642 |
2016-11-28 | $45.55 | $45.89 | $45.55 | $45.74 | $37.26 | 236,222 |
2016-11-25 | $45.37 | $45.64 | $45.37 | $45.50 | $37.06 | 100,195 |
2016-11-23 | $45.21 | $45.35 | $45.00 | $45.35 | $36.94 | 633,792 |
2016-11-22 | $44.97 | $45.49 | $44.97 | $45.45 | $37.02 | 287,694 |
2016-11-21 | $45.05 | $45.35 | $44.88 | $44.94 | $36.60 | 989,694 |
2016-11-18 | $45.01 | $45.18 | $44.85 | $44.95 | $36.61 | 376,380 |
2016-11-17 | $45.43 | $45.53 | $45.01 | $45.07 | $36.71 | 311,736 |
2016-11-16 | $45.20 | $45.35 | $44.91 | $45.12 | $36.75 | 203,792 |
2016-11-15 | $45.80 | $45.97 | $45.24 | $45.43 | $37.00 | 350,569 |
2016-11-14 | $44.83 | $45.72 | $44.74 | $45.67 | $37.20 | 299,551 |
2016-11-11 | $45.03 | $45.49 | $45.03 | $45.15 | $36.78 | 435,503 |
2016-11-10 | $45.54 | $45.54 | $44.74 | $45.10 | $36.73 | 1,022,276 |
2016-11-09 | $45.86 | $46.30 | $45.33 | $45.94 | $37.42 | 315,604 |
2016-11-08 | $46.22 | $46.67 | $46.08 | $46.56 | $37.92 | 265,693 |
2016-11-07 | $45.97 | $46.28 | $45.97 | $46.23 | $37.65 | 207,855 |
2016-11-04 | $45.59 | $45.79 | $45.38 | $45.70 | $37.22 | 193,472 |
2016-11-03 | $45.92 | $45.92 | $45.56 | $45.59 | $37.13 | 317,463 |
2016-11-02 | $46.11 | $46.24 | $45.66 | $45.66 | $37.19 | 242,083 |
2016-11-01 | $46.68 | $46.73 | $45.86 | $46.03 | $37.49 | 400,400 |
2016-10-31 | $46.39 | $46.83 | $46.32 | $46.77 | $38.09 | 196,392 |
2016-10-28 | $46.08 | $46.42 | $46.06 | $46.19 | $37.62 | 294,228 |
2016-10-27 | $47.08 | $47.08 | $46.10 | $46.17 | $37.61 | 200,601 |
2016-10-26 | $47.51 | $47.51 | $46.88 | $47.14 | $38.40 | 262,471 |
2016-10-25 | $47.71 | $47.73 | $47.47 | $47.67 | $38.83 | 528,627 |
2016-10-24 | $47.72 | $48.02 | $47.57 | $47.71 | $38.86 | 140,169 |
2016-10-21 | $47.53 | $47.61 | $47.38 | $47.56 | $38.74 | 227,679 |
2016-10-20 | $47.86 | $48.00 | $47.59 | $47.79 | $38.93 | 151,098 |
2016-10-19 | $47.70 | $47.84 | $47.53 | $47.81 | $38.94 | 354,725 |
2016-10-18 | $47.49 | $47.79 | $47.49 | $47.57 | $38.75 | 266,366 |
2016-10-17 | $47.24 | $47.40 | $47.17 | $47.23 | $38.47 | 208,142 |
2016-10-14 | $47.54 | $47.64 | $47.25 | $47.28 | $38.51 | 146,930 |
2016-10-13 | $46.99 | $47.50 | $46.93 | $47.40 | $38.61 | 150,368 |
2016-10-12 | $46.75 | $47.10 | $46.74 | $47.04 | $38.31 | 1,010,504 |
2016-10-11 | $47.21 | $47.21 | $46.66 | $46.77 | $38.09 | 319,015 |
2016-10-10 | $47.32 | $47.50 | $47.28 | $47.38 | $38.59 | 252,552 |
2016-10-07 | $47.45 | $47.81 | $46.96 | $47.22 | $38.46 | 250,170 |
2016-10-06 | $47.39 | $47.67 | $46.98 | $47.45 | $38.65 | 278,037 |
2016-10-05 | $48.39 | $48.44 | $47.56 | $47.62 | $38.79 | 430,354 |
2016-10-04 | $49.04 | $49.10 | $48.25 | $48.46 | $39.47 | 292,656 |
2016-10-03 | $49.70 | $49.70 | $49.05 | $49.14 | $40.03 | 417,647 |
2016-09-30 | $50.07 | $50.29 | $49.79 | $49.82 | $40.58 | 277,648 |
2016-09-29 | $50.42 | $50.42 | $49.74 | $49.82 | $40.58 | 393,066 |
2016-09-28 | $50.30 | $50.59 | $50.08 | $50.57 | $41.19 | 468,570 |
2016-09-27 | $50.50 | $50.59 | $50.18 | $50.23 | $40.91 | 302,656 |
2016-09-26 | $50.30 | $50.52 | $50.20 | $50.45 | $41.09 | 240,614 |
2016-09-23 | $50.20 | $50.53 | $49.92 | $50.37 | $41.03 | 338,029 |
2016-09-22 | $50.13 | $50.45 | $50.00 | $50.36 | $41.02 | 277,935 |
2016-09-21 | $49.16 | $49.67 | $48.65 | $49.63 | $40.42 | 143,206 |
2016-09-20 | $49.36 | $49.36 | $49.02 | $49.05 | $39.95 | 188,951 |
2016-09-19 | $48.69 | $49.03 | $48.69 | $48.99 | $39.90 | 237,990 |
2016-09-16 | $48.61 | $48.64 | $48.36 | $48.61 | $39.59 | 178,209 |
2016-09-15 | $48.89 | $49.21 | $48.78 | $49.16 | $39.73 | 130,394 |
2016-09-14 | $48.96 | $49.24 | $48.86 | $48.94 | $39.55 | 176,654 |
2016-09-13 | $49.77 | $49.77 | $48.78 | $48.89 | $39.51 | 280,188 |
2016-09-12 | $49.42 | $50.21 | $49.25 | $50.09 | $40.48 | 196,744 |
2016-09-09 | $50.90 | $50.90 | $49.62 | $49.63 | $40.11 | 401,848 |
2016-09-08 | $51.68 | $51.68 | $51.28 | $51.35 | $41.50 | 173,598 |
2016-09-07 | $51.72 | $51.81 | $51.46 | $51.80 | $41.86 | 151,894 |
2016-09-06 | $51.47 | $51.72 | $51.24 | $51.72 | $41.79 | 284,482 |
2016-09-02 | $51.21 | $51.62 | $51.04 | $51.20 | $41.37 | 167,822 |
2016-09-01 | $50.89 | $51.00 | $50.66 | $50.94 | $41.16 | 386,590 |
2016-08-31 | $50.83 | $50.92 | $50.62 | $50.84 | $41.08 | 372,319 |
2016-08-30 | $51.06 | $51.06 | $50.59 | $50.85 | $41.09 | 173,836 |
2016-08-29 | $50.76 | $51.06 | $50.74 | $50.99 | $41.21 | 124,052 |
2016-08-26 | $51.32 | $51.52 | $50.34 | $50.64 | $40.92 | 167,805 |
2016-08-25 | $50.95 | $51.39 | $50.95 | $51.15 | $41.33 | 231,080 |
2016-08-24 | $51.28 | $51.28 | $50.82 | $51.01 | $41.22 | 143,921 |
2016-08-23 | $51.47 | $51.49 | $51.22 | $51.24 | $41.41 | 373,236 |
2016-08-22 | $50.92 | $51.12 | $50.83 | $51.07 | $41.27 | 172,037 |
2016-08-19 | $51.04 | $51.12 | $50.80 | $50.93 | $41.16 | 130,028 |
2016-08-18 | $51.35 | $51.39 | $51.13 | $51.37 | $41.51 | 199,919 |
2016-08-17 | $51.14 | $51.33 | $50.81 | $51.28 | $41.44 | 127,083 |
2016-08-16 | $51.64 | $51.64 | $51.14 | $51.20 | $41.37 | 318,555 |
2016-08-15 | $51.48 | $51.82 | $51.48 | $51.64 | $41.73 | 162,812 |
2016-08-12 | $51.57 | $51.91 | $51.45 | $51.55 | $41.66 | 211,832 |
2016-08-11 | $51.91 | $51.91 | $51.31 | $51.48 | $41.60 | 154,290 |
2016-08-10 | $52.04 | $52.09 | $51.77 | $51.86 | $41.91 | 126,687 |
2016-08-09 | $51.69 | $51.86 | $51.49 | $51.83 | $41.88 | 297,436 |
2016-08-08 | $51.70 | $51.81 | $51.56 | $51.70 | $41.78 | 182,547 |
2016-08-05 | $51.62 | $51.66 | $51.47 | $51.59 | $41.69 | 352,255 |
2016-08-04 | $51.63 | $51.63 | $51.40 | $51.52 | $41.63 | 175,904 |
2016-08-03 | $51.67 | $51.67 | $51.26 | $51.48 | $41.60 | 203,071 |
2016-08-02 | $52.32 | $52.32 | $51.72 | $51.79 | $41.85 | 195,989 |
2016-08-01 | $52.48 | $52.48 | $52.21 | $52.37 | $42.32 | 156,439 |
2016-07-29 | $51.94 | $52.60 | $51.91 | $52.41 | $42.35 | 95,853 |
2016-07-28 | $51.52 | $51.93 | $51.41 | $51.83 | $41.88 | 232,927 |
2016-07-27 | $51.72 | $51.72 | $51.02 | $51.40 | $41.54 | 162,108 |
2016-07-26 | $51.89 | $51.96 | $51.64 | $51.74 | $41.81 | 138,580 |
2016-07-25 | $51.80 | $51.97 | $51.61 | $51.81 | $41.87 | 156,693 |
2016-07-22 | $51.46 | $51.92 | $51.46 | $51.83 | $41.88 | 413,513 |
2016-07-21 | $51.37 | $51.53 | $51.24 | $51.52 | $41.63 | 343,743 |
2016-07-20 | $51.42 | $51.49 | $51.32 | $51.48 | $41.60 | 116,876 |
2016-07-19 | $51.07 | $51.28 | $50.92 | $51.27 | $41.43 | 364,521 |
2016-07-18 | $51.13 | $51.20 | $51.01 | $51.14 | $41.33 | 243,589 |
2016-07-15 | $51.12 | $51.12 | $50.75 | $51.02 | $41.23 | 194,207 |
2016-07-14 | $51.49 | $51.49 | $51.12 | $51.21 | $41.38 | 159,723 |
2016-07-13 | $51.35 | $51.44 | $51.11 | $51.40 | $41.54 | 265,442 |
2016-07-12 | $51.20 | $51.28 | $50.92 | $51.20 | $41.37 | 192,464 |
2016-07-11 | $50.85 | $51.16 | $50.70 | $51.06 | $41.26 | 208,269 |
2016-07-08 | $50.08 | $50.62 | $50.08 | $50.60 | $40.89 | 159,710 |
2016-07-07 | $50.20 | $50.20 | $49.68 | $49.86 | $40.29 | 156,848 |
2016-07-06 | $50.15 | $50.19 | $49.80 | $50.19 | $40.56 | 229,316 |
2016-07-05 | $50.10 | $50.35 | $50.00 | $50.34 | $40.68 | 269,472 |
2016-07-01 | $50.34 | $50.70 | $50.28 | $50.38 | $40.71 | 242,367 |
2016-06-30 | $49.92 | $50.36 | $49.71 | $50.36 | $40.70 | 275,699 |
2016-06-29 | $49.56 | $49.93 | $49.56 | $49.89 | $40.32 | 164,378 |
2016-06-28 | $48.67 | $49.19 | $48.63 | $49.16 | $39.73 | 329,663 |
2016-06-27 | $47.93 | $47.93 | $47.32 | $47.91 | $38.72 | 333,311 |
2016-06-24 | $48.03 | $48.80 | $47.81 | $48.33 | $39.06 | 207,693 |
2016-06-23 | $49.88 | $50.03 | $49.82 | $49.99 | $40.40 | 113,426 |
2016-06-22 | $49.58 | $49.75 | $49.49 | $49.52 | $40.02 | 128,384 |
2016-06-21 | $49.51 | $49.84 | $49.46 | $49.62 | $40.10 | 172,950 |
2016-06-20 | $49.44 | $49.75 | $49.33 | $49.40 | $39.92 | 389,617 |
2016-06-17 | $48.72 | $48.88 | $48.47 | $48.79 | $39.43 | 146,626 |
2016-06-16 | $48.76 | $49.18 | $48.53 | $49.14 | $39.40 | 138,521 |
2016-06-15 | $48.81 | $49.23 | $48.81 | $49.03 | $39.31 | 63,237 |
2016-06-14 | $48.79 | $48.82 | $48.48 | $48.64 | $38.99 | 153,062 |
2016-06-13 | $48.92 | $49.31 | $48.92 | $48.95 | $39.24 | 338,727 |
2016-06-10 | $49.41 | $49.41 | $49.03 | $49.12 | $39.38 | 1,158,773 |
2016-06-09 | $49.51 | $49.71 | $49.49 | $49.66 | $39.81 | 202,955 |
2016-06-08 | $49.47 | $49.75 | $49.44 | $49.70 | $39.84 | 109,472 |
2016-06-07 | $49.22 | $49.55 | $49.22 | $49.44 | $39.64 | 165,589 |
2016-06-06 | $49.45 | $49.49 | $48.98 | $49.15 | $39.40 | 151,352 |
2016-06-03 | $49.43 | $49.62 | $49.08 | $49.33 | $39.55 | 264,801 |
2016-06-02 | $48.61 | $48.91 | $48.50 | $48.91 | $39.21 | 85,716 |
2016-06-01 | $48.64 | $48.84 | $48.58 | $48.82 | $39.14 | 101,136 |
2016-05-31 | $48.89 | $48.94 | $48.65 | $48.83 | $39.15 | 116,226 |
2016-05-27 | $48.80 | $49.07 | $48.75 | $48.94 | $39.24 | 103,550 |
2016-05-26 | $48.75 | $48.91 | $48.67 | $48.80 | $39.12 | 289,379 |
2016-05-25 | $48.74 | $48.88 | $48.46 | $48.79 | $39.11 | 333,169 |
2016-05-24 | $48.38 | $48.76 | $48.36 | $48.73 | $39.07 | 103,926 |
2016-05-23 | $48.20 | $48.25 | $48.07 | $48.14 | $38.59 | 154,726 |
2016-05-20 | $48.05 | $48.23 | $48.00 | $48.21 | $38.65 | 138,007 |
2016-05-19 | $47.94 | $47.96 | $47.58 | $47.82 | $38.34 | 210,137 |
2016-05-18 | $48.81 | $48.89 | $47.95 | $48.35 | $38.76 | 407,805 |
2016-05-17 | $49.51 | $49.51 | $48.67 | $48.83 | $39.15 | 135,325 |
2016-05-16 | $48.94 | $49.56 | $48.94 | $49.48 | $39.67 | 280,496 |
2016-05-13 | $49.20 | $49.20 | $48.78 | $48.92 | $39.22 | 84,410 |
2016-05-12 | $49.44 | $49.55 | $49.04 | $49.42 | $39.62 | 75,713 |
2016-05-11 | $50.07 | $50.07 | $49.32 | $49.33 | $39.55 | 265,672 |
2016-05-10 | $50.42 | $50.42 | $50.14 | $50.35 | $40.37 | 507,639 |
2016-05-09 | $49.79 | $50.11 | $49.79 | $50.07 | $40.14 | 102,519 |
2016-05-06 | $49.27 | $49.71 | $49.18 | $49.68 | $39.83 | 70,101 |
2016-05-05 | $49.36 | $49.46 | $49.23 | $49.35 | $39.56 | 114,833 |
2016-05-04 | $48.77 | $49.33 | $48.69 | $49.31 | $39.53 | 114,378 |
2016-05-03 | $49.08 | $49.08 | $48.82 | $48.98 | $39.27 | 195,580 |
2016-05-02 | $48.71 | $49.29 | $48.71 | $49.18 | $39.43 | 138,108 |
2016-04-29 | $48.71 | $48.71 | $48.13 | $48.46 | $38.85 | 210,683 |
2016-04-28 | $48.85 | $49.10 | $48.69 | $48.80 | $39.12 | 298,820 |
2016-04-27 | $49.08 | $49.13 | $48.61 | $49.05 | $39.32 | 186,101 |
2016-04-26 | $49.15 | $49.39 | $49.04 | $49.15 | $39.40 | 405,755 |
2016-04-25 | $48.49 | $48.90 | $48.49 | $48.90 | $39.20 | 94,235 |
2016-04-22 | $48.18 | $48.50 | $48.18 | $48.43 | $38.83 | 145,557 |
2016-04-21 | $48.80 | $48.80 | $48.01 | $48.12 | $38.58 | 139,834 |
2016-04-20 | $49.25 | $49.38 | $48.83 | $48.83 | $39.15 | 252,281 |
2016-04-19 | $49.36 | $49.46 | $49.19 | $49.35 | $39.56 | 145,092 |
2016-04-18 | $48.93 | $49.23 | $48.87 | $49.19 | $39.44 | 183,114 |
2016-04-15 | $48.70 | $49.01 | $48.65 | $48.88 | $39.19 | 488,813 |
2016-04-14 | $48.92 | $48.92 | $48.71 | $48.75 | $39.08 | 122,672 |
2016-04-13 | $49.27 | $49.37 | $48.93 | $49.06 | $39.33 | 128,028 |
2016-04-12 | $48.74 | $49.16 | $48.66 | $49.01 | $39.29 | 104,191 |
2016-04-11 | $48.85 | $49.00 | $48.66 | $48.67 | $39.02 | 156,687 |
2016-04-08 | $48.66 | $48.86 | $48.59 | $48.69 | $39.03 | 122,982 |
2016-04-07 | $48.39 | $48.49 | $48.05 | $48.19 | $38.63 | 90,991 |
2016-04-06 | $48.42 | $48.62 | $48.21 | $48.57 | $38.94 | 150,512 |
2016-04-05 | $48.38 | $48.43 | $48.21 | $48.30 | $38.72 | 135,586 |
2016-04-04 | $48.84 | $48.93 | $48.55 | $48.66 | $39.01 | 181,334 |
2016-04-01 | $48.52 | $48.83 | $48.35 | $48.76 | $39.09 | 138,634 |
2016-03-31 | $48.72 | $49.04 | $48.72 | $48.97 | $39.26 | 131,087 |
2016-03-30 | $48.98 | $49.08 | $48.85 | $48.86 | $39.17 | 74,984 |
2016-03-29 | $47.89 | $48.80 | $47.86 | $48.80 | $39.12 | 234,379 |
2016-03-28 | $47.59 | $47.90 | $47.33 | $47.80 | $38.32 | 178,099 |
2016-03-24 | $47.39 | $47.50 | $47.13 | $47.46 | $38.05 | 198,656 |
2016-03-23 | $47.83 | $47.92 | $47.60 | $47.60 | $38.16 | 358,048 |
2016-03-22 | $47.89 | $48.10 | $47.79 | $47.99 | $38.47 | 181,444 |
2016-03-21 | $48.25 | $48.43 | $48.05 | $48.11 | $38.57 | 125,848 |
2016-03-18 | $48.58 | $48.70 | $48.34 | $48.34 | $38.75 | 143,025 |
2016-03-17 | $48.30 | $48.99 | $48.26 | $48.92 | $38.94 | 261,328 |
2016-03-16 | $47.47 | $48.25 | $47.39 | $48.14 | $38.32 | 287,681 |
2016-03-15 | $47.40 | $47.64 | $47.27 | $47.60 | $37.89 | 123,968 |
2016-03-14 | $47.61 | $47.70 | $47.44 | $47.63 | $37.91 | 164,437 |
2016-03-11 | $47.04 | $47.69 | $47.04 | $47.66 | $37.93 | 168,755 |
2016-03-10 | $46.86 | $47.08 | $46.16 | $46.58 | $37.07 | 153,506 |
2016-03-09 | $46.57 | $46.92 | $46.50 | $46.68 | $37.15 | 274,212 |
2016-03-08 | $46.80 | $46.84 | $46.42 | $46.45 | $36.97 | 104,162 |
2016-03-07 | $46.59 | $46.91 | $46.43 | $46.86 | $37.30 | 108,399 |
2016-03-04 | $46.73 | $47.00 | $46.61 | $46.86 | $37.30 | 161,399 |
2016-03-03 | $46.53 | $46.78 | $46.38 | $46.78 | $37.23 | 136,739 |
2016-03-02 | $46.14 | $46.54 | $46.11 | $46.53 | $37.04 | 231,123 |
2016-03-01 | $45.31 | $46.30 | $45.31 | $46.29 | $36.84 | 160,761 |
2016-02-29 | $45.09 | $45.48 | $44.85 | $44.89 | $35.73 | 410,950 |
2016-02-26 | $45.37 | $45.42 | $45.03 | $45.04 | $35.85 | 188,691 |
2016-02-25 | $44.82 | $45.45 | $44.82 | $45.42 | $36.15 | 126,293 |
2016-02-24 | $44.40 | $44.80 | $44.11 | $44.70 | $35.58 | 233,294 |
2016-02-23 | $44.78 | $45.07 | $44.54 | $44.56 | $35.47 | 345,521 |
2016-02-22 | $44.83 | $45.17 | $44.83 | $44.96 | $35.79 | 161,930 |
2016-02-19 | $44.23 | $44.73 | $44.17 | $44.63 | $35.52 | 166,772 |
2016-02-18 | $44.15 | $44.43 | $43.97 | $44.30 | $35.26 | 176,279 |
2016-02-17 | $43.78 | $44.40 | $43.78 | $44.11 | $35.11 | 278,204 |
2016-02-16 | $43.16 | $43.67 | $43.09 | $43.65 | $34.74 | 305,258 |
2016-02-12 | $42.45 | $42.76 | $42.31 | $42.75 | $34.03 | 248,843 |
2016-02-11 | $42.44 | $42.47 | $42.01 | $42.24 | $33.62 | 360,185 |
2016-02-10 | $42.91 | $43.28 | $42.77 | $42.85 | $34.11 | 231,292 |
2016-02-09 | $42.70 | $42.93 | $42.28 | $42.54 | $33.86 | 335,161 |
2016-02-08 | $43.92 | $43.96 | $42.66 | $43.24 | $34.42 | 160,051 |
2016-02-05 | $44.93 | $44.93 | $44.12 | $44.21 | $35.19 | 234,572 |
2016-02-04 | $44.99 | $45.23 | $44.68 | $45.04 | $35.85 | 159,227 |
2016-02-03 | $44.86 | $45.13 | $44.39 | $44.98 | $35.80 | 796,078 |
2016-02-02 | $44.85 | $44.97 | $44.34 | $44.42 | $35.36 | 324,823 |
2016-02-01 | $44.94 | $45.47 | $44.84 | $45.22 | $35.99 | 935,438 |
2016-01-29 | $44.37 | $45.04 | $44.27 | $45.02 | $35.83 | 724,563 |
2016-01-28 | $44.49 | $44.49 | $43.89 | $44.00 | $35.02 | 228,013 |
2016-01-27 | $44.67 | $44.67 | $43.85 | $44.06 | $35.07 | 224,411 |
2016-01-26 | $44.10 | $44.80 | $44.10 | $44.80 | $35.66 | 182,801 |
2016-01-25 | $44.11 | $44.35 | $43.86 | $43.94 | $34.97 | 333,468 |
2016-01-22 | $43.64 | $44.42 | $43.60 | $44.25 | $35.22 | 323,647 |
2016-01-21 | $42.82 | $43.55 | $42.71 | $43.14 | $34.34 | 480,744 |
2016-01-20 | $43.62 | $43.62 | $42.12 | $42.97 | $34.20 | 488,212 |
2016-01-19 | $44.20 | $44.43 | $43.90 | $44.08 | $35.09 | 552,595 |
2016-01-15 | $43.80 | $44.03 | $43.56 | $43.90 | $34.94 | 505,319 |
2016-01-14 | $44.56 | $44.84 | $44.25 | $44.54 | $35.45 | 209,418 |
2016-01-13 | $45.14 | $45.40 | $44.40 | $44.45 | $35.38 | 570,947 |
2016-01-12 | $45.45 | $45.45 | $44.72 | $45.01 | $35.83 | 330,973 |
2016-01-11 | $45.14 | $45.27 | $44.87 | $45.04 | $35.85 | 227,942 |
2016-01-08 | $45.69 | $45.69 | $44.80 | $44.90 | $35.74 | 244,442 |
2016-01-07 | $45.90 | $46.10 | $45.52 | $45.59 | $36.29 | 131,836 |
2016-01-06 | $46.35 | $46.55 | $46.23 | $46.42 | $36.95 | 148,431 |
2016-01-05 | $46.21 | $46.92 | $46.21 | $46.78 | $37.23 | 243,739 |
2016-01-04 | $46.11 | $46.36 | $45.75 | $46.22 | $36.79 | 787,648 |
2015-12-31 | $47.18 | $47.20 | $46.77 | $46.80 | $37.25 | 252,845 |
2015-12-30 | $47.39 | $47.49 | $47.23 | $47.23 | $37.59 | 327,229 |
2015-12-29 | $47.24 | $47.51 | $47.21 | $47.49 | $37.80 | 227,723 |
2015-12-28 | $46.76 | $47.02 | $46.60 | $47.02 | $37.43 | 302,899 |
2015-12-24 | $46.79 | $47.13 | $46.73 | $47.00 | $37.41 | 188,686 |
2015-12-23 | $46.60 | $46.94 | $46.55 | $46.88 | $37.31 | 282,427 |
2015-12-22 | $46.39 | $46.56 | $46.30 | $46.42 | $36.95 | 259,628 |
2015-12-21 | $46.32 | $46.54 | $45.97 | $46.24 | $36.80 | 184,966 |
2015-12-18 | $46.37 | $46.37 | $46.04 | $46.10 | $36.69 | 255,048 |
2015-12-17 | $47.22 | $47.22 | $46.78 | $46.82 | $36.91 | 199,771 |
2015-12-16 | $46.72 | $47.40 | $46.64 | $47.23 | $37.23 | 217,234 |
2015-12-15 | $46.17 | $46.56 | $46.07 | $46.34 | $36.53 | 373,863 |
2015-12-14 | $45.78 | $46.02 | $45.55 | $45.94 | $36.21 | 388,749 |
2015-12-11 | $45.72 | $45.98 | $45.56 | $45.80 | $36.10 | 231,571 |
2015-12-10 | $46.40 | $46.51 | $46.03 | $46.10 | $36.34 | 391,521 |
2015-12-09 | $46.50 | $46.86 | $46.21 | $46.43 | $36.60 | 215,888 |
2015-12-08 | $46.49 | $46.77 | $46.42 | $46.62 | $36.75 | 151,995 |
2015-12-07 | $46.92 | $46.97 | $46.61 | $46.82 | $36.91 | 230,119 |
2015-12-04 | $46.31 | $47.07 | $46.31 | $47.02 | $37.07 | 127,619 |
2015-12-03 | $46.88 | $46.88 | $46.12 | $46.33 | $36.52 | 210,742 |
2015-12-02 | $47.49 | $47.51 | $46.75 | $46.78 | $36.88 | 163,536 |
2015-12-01 | $47.28 | $47.69 | $47.28 | $47.69 | $37.59 | 222,310 |
2015-11-30 | $47.22 | $47.32 | $46.86 | $46.99 | $37.04 | 248,731 |
2015-11-27 | $46.97 | $47.27 | $46.96 | $47.17 | $37.18 | 73,571 |
2015-11-25 | $46.94 | $47.15 | $46.87 | $47.02 | $37.07 | 286,744 |
2015-11-24 | $46.81 | $47.01 | $46.55 | $46.91 | $36.98 | 212,736 |
2015-11-23 | $47.19 | $47.32 | $46.96 | $47.11 | $37.14 | 210,281 |
2015-11-20 | $47.05 | $47.25 | $46.97 | $47.19 | $37.20 | 141,058 |
2015-11-19 | $46.68 | $46.98 | $46.64 | $46.86 | $36.94 | 299,784 |
2015-11-18 | $46.22 | $46.60 | $46.05 | $46.54 | $36.69 | 146,981 |
2015-11-17 | $46.14 | $46.47 | $46.10 | $46.18 | $36.40 | 134,589 |
2015-11-16 | $45.50 | $46.07 | $45.50 | $46.04 | $36.29 | 124,933 |
2015-11-13 | $45.87 | $45.98 | $45.52 | $45.54 | $35.90 | 195,406 |
2015-11-12 | $46.09 | $46.27 | $45.93 | $46.01 | $36.27 | 182,642 |
2015-11-11 | $46.26 | $46.45 | $46.17 | $46.33 | $36.52 | 116,885 |
2015-11-10 | $45.65 | $46.09 | $45.65 | $46.08 | $36.33 | 207,889 |
2015-11-09 | $46.36 | $46.36 | $45.52 | $45.73 | $36.05 | 409,107 |
2015-11-06 | $47.43 | $47.43 | $46.45 | $46.65 | $36.77 | 158,765 |
2015-11-05 | $47.70 | $47.87 | $47.49 | $47.84 | $37.71 | 172,861 |
2015-11-04 | $47.93 | $47.93 | $47.54 | $47.63 | $37.55 | 183,606 |
2015-11-03 | $48.11 | $48.19 | $47.76 | $48.01 | $37.85 | 165,855 |
2015-11-02 | $47.76 | $48.43 | $47.62 | $48.43 | $38.18 | 107,465 |
2015-10-30 | $48.11 | $48.11 | $47.75 | $47.77 | $37.66 | 278,742 |
2015-10-29 | $47.97 | $48.17 | $47.82 | $48.11 | $37.93 | 143,659 |
2015-10-28 | $48.29 | $48.45 | $47.61 | $48.20 | $38.00 | 152,830 |
2015-10-27 | $48.07 | $48.23 | $48.00 | $48.17 | $37.97 | 138,867 |
2015-10-26 | $48.19 | $48.31 | $47.98 | $48.14 | $37.95 | 172,518 |
2015-10-23 | $48.54 | $48.57 | $48.03 | $48.23 | $38.02 | 199,253 |
2015-10-22 | $48.26 | $48.63 | $48.18 | $48.47 | $38.21 | 209,054 |
2015-10-21 | $48.24 | $48.36 | $47.88 | $47.90 | $37.76 | 114,972 |
2015-10-20 | $48.12 | $48.28 | $47.97 | $48.17 | $37.97 | 378,591 |
2015-10-19 | $47.66 | $48.15 | $47.66 | $48.15 | $37.96 | 82,273 |
2015-10-16 | $47.55 | $47.82 | $47.55 | $47.71 | $37.61 | 162,522 |
2015-10-15 | $46.98 | $47.51 | $46.98 | $47.50 | $37.44 | 70,417 |
2015-10-14 | $46.98 | $47.11 | $46.75 | $46.85 | $36.93 | 86,637 |
2015-10-13 | $47.01 | $47.25 | $46.77 | $46.84 | $36.92 | 190,736 |
2015-10-12 | $47.24 | $47.42 | $47.14 | $47.25 | $37.25 | 99,786 |
2015-10-09 | $47.29 | $47.32 | $46.95 | $47.14 | $37.16 | 171,892 |
2015-10-08 | $46.78 | $47.28 | $46.66 | $47.26 | $37.26 | 164,684 |
2015-10-07 | $46.68 | $46.85 | $46.55 | $46.84 | $36.92 | 672,142 |
2015-10-06 | $46.60 | $46.78 | $46.44 | $46.52 | $36.67 | 172,514 |
2015-10-05 | $46.22 | $46.75 | $46.14 | $46.72 | $36.83 | 276,667 |
2015-10-02 | $45.14 | $45.87 | $44.95 | $45.86 | $36.15 | 312,446 |
2015-10-01 | $45.31 | $45.54 | $44.97 | $45.33 | $35.73 | 466,298 |
2015-09-30 | $45.03 | $45.19 | $44.74 | $45.16 | $35.60 | 212,254 |
2015-09-29 | $44.26 | $44.75 | $44.21 | $44.60 | $35.16 | 417,060 |
2015-09-28 | $44.78 | $44.86 | $44.04 | $44.24 | $34.87 | 176,822 |
2015-09-25 | $45.05 | $45.25 | $44.84 | $44.99 | $35.47 | 199,744 |
2015-09-24 | $44.53 | $44.68 | $44.25 | $44.55 | $35.12 | 266,935 |
2015-09-23 | $44.55 | $44.80 | $44.36 | $44.59 | $35.15 | 149,668 |
2015-09-22 | $44.58 | $44.72 | $44.34 | $44.45 | $35.04 | 168,954 |
2015-09-21 | $44.92 | $45.28 | $44.92 | $45.05 | $35.51 | 168,675 |
2015-09-18 | $44.65 | $45.23 | $44.65 | $44.78 | $35.30 | 133,287 |
2015-09-17 | $44.84 | $45.92 | $44.81 | $45.40 | $35.50 | 378,142 |
2015-09-16 | $44.53 | $45.08 | $44.51 | $45.04 | $35.22 | 188,488 |
2015-09-15 | $44.26 | $44.66 | $44.04 | $44.61 | $34.89 | 337,292 |
2015-09-14 | $44.30 | $44.39 | $44.16 | $44.25 | $34.60 | 111,716 |
2015-09-11 | $43.74 | $44.33 | $43.71 | $44.30 | $34.64 | 291,959 |
2015-09-10 | $43.55 | $44.18 | $43.53 | $43.82 | $34.27 | 132,877 |
2015-09-09 | $44.38 | $44.43 | $43.53 | $43.59 | $34.09 | 191,579 |
2015-09-08 | $43.99 | $44.21 | $43.79 | $44.12 | $34.50 | 391,763 |
2015-09-04 | $43.64 | $43.73 | $43.10 | $43.28 | $33.85 | 291,526 |
2015-09-03 | $44.19 | $44.53 | $44.14 | $44.25 | $34.60 | 191,060 |
2015-09-02 | $44.11 | $44.26 | $43.81 | $44.17 | $34.54 | 303,293 |
2015-09-01 | $43.95 | $44.08 | $43.36 | $43.59 | $34.09 | 514,135 |
SPDR Dow Jones Global Real Estate ETF (RWO) News Headlines
Recent SPDR Dow Jones Global Real Estate ETF (RWO) News
Similar Companies to SPDR Dow Jones Global Real Estate ETF (RWO) 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 | -- | -- | -- |