Schwab U.S. Mid-Cap ETF (SCHM) Exchange: NYSE ARCA
Data as of March 29, 2024
$80.03 ($-0.06) -0.07%
Schwab U.S. Mid-Cap ETF - Daily Information
Click for more stock information on Schwab U.S. Mid-Cap ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $80.46 |
Previous Close | $80.03 |
High | $80.55 |
Low | $80.02 |
Adjusted Open | $80.46 |
Previous Adjusted Close | $80.03 |
Adjusted High | $80.55 |
Adjusted Low | $80.02 |
About Schwab U.S. Mid-Cap ETF (SCHM)
To pursue its goal, the fund generally invests in securities that are included in the Dow Jones U.S. Mid-Cap Total Stock Market Index†. The index includes the mid-cap portion of the Dow Jones U.S. Total Stock Market Index actually available to investors in the marketplace. The Dow Jones U.S. Mid-Cap Total Stock Market Index includes the components ranked 501-1,000 by full market capitalization. The index is a float-adjusted market capitalization weighted index. As of August 31, 2019, the index was composed of 502 stocks. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.† Index ownership — Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones U.S. Mid-Cap Total Stock Market Index is a product of S&P Dow Jones Indices LLC and/or its affiliates, and has been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. Mid-Cap ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.
Invest in Schwab U.S. Mid-Cap ETF (SCHM)
Historical Stock Data for Schwab U.S. Mid-Cap ETF (SCHM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $80.46 | $80.55 | $80.02 | $80.03 | $80.03 | 296,035 |
2024-03-25 | $80.13 | $80.46 | $80.09 | $80.09 | $80.09 | 218,295 |
2024-03-22 | $80.71 | $80.76 | $80.01 | $80.08 | $80.08 | 327,763 |
2024-03-21 | $80.26 | $80.89 | $80.25 | $80.69 | $80.69 | 449,698 |
2024-03-20 | $78.72 | $79.97 | $78.69 | $79.82 | $79.82 | 276,622 |
2024-03-19 | $78.35 | $79.12 | $78.35 | $79.04 | $78.78 | 269,672 |
2024-03-18 | $78.75 | $78.87 | $78.43 | $78.51 | $78.26 | 226,556 |
2024-03-15 | $78.39 | $78.86 | $78.39 | $78.57 | $78.32 | 238,622 |
2024-03-14 | $79.72 | $79.72 | $78.09 | $78.65 | $78.40 | 282,502 |
2024-03-13 | $79.30 | $79.77 | $79.25 | $79.45 | $79.19 | 274,186 |
2024-03-12 | $79.08 | $79.45 | $78.75 | $79.24 | $78.98 | 222,529 |
2024-03-11 | $79.00 | $79.24 | $78.58 | $79.04 | $78.78 | 236,870 |
2024-03-08 | $79.84 | $80.30 | $79.10 | $79.21 | $78.95 | 437,548 |
2024-03-07 | $79.18 | $79.59 | $79.18 | $79.48 | $79.22 | 238,082 |
2024-03-06 | $78.96 | $79.06 | $78.48 | $78.80 | $78.55 | 246,080 |
2024-03-05 | $78.49 | $78.91 | $78.05 | $78.34 | $78.09 | 281,174 |
2024-03-04 | $78.99 | $79.12 | $78.75 | $78.80 | $78.55 | 362,840 |
2024-03-01 | $78.20 | $78.72 | $77.88 | $78.72 | $78.72 | 265,339 |
2024-02-29 | $77.84 | $78.18 | $77.51 | $77.93 | $77.93 | 187,680 |
2024-02-28 | $76.99 | $77.58 | $76.91 | $77.33 | $77.33 | 217,613 |
2024-02-27 | $77.27 | $77.39 | $77.13 | $77.38 | $77.38 | 225,102 |
2024-02-26 | $76.91 | $77.34 | $76.77 | $76.91 | $76.91 | 228,532 |
2024-02-23 | $76.80 | $77.21 | $76.73 | $76.93 | $76.93 | 345,951 |
2024-02-22 | $76.36 | $76.83 | $76.30 | $76.70 | $76.70 | 339,038 |
2024-02-21 | $75.66 | $75.95 | $75.41 | $75.90 | $75.90 | 239,967 |
2024-02-20 | $75.96 | $76.04 | $75.67 | $75.97 | $75.97 | 268,204 |
2024-02-16 | $76.55 | $77.12 | $76.41 | $76.52 | $76.52 | 244,531 |
2024-02-15 | $76.24 | $76.97 | $76.21 | $76.90 | $76.90 | 222,057 |
2024-02-14 | $75.40 | $75.92 | $75.01 | $75.86 | $75.86 | 274,461 |
2024-02-13 | $74.78 | $75.28 | $74.16 | $74.69 | $74.69 | 517,321 |
2024-02-12 | $75.91 | $76.73 | $75.91 | $76.40 | $76.40 | 381,215 |
2024-02-09 | $75.60 | $75.93 | $75.34 | $75.89 | $75.89 | 378,679 |
2024-02-08 | $74.87 | $75.52 | $74.87 | $75.44 | $75.44 | 302,006 |
2024-02-07 | $74.80 | $75.14 | $74.26 | $74.90 | $74.90 | 442,556 |
2024-02-06 | $74.19 | $74.60 | $74.05 | $74.55 | $74.55 | 369,369 |
2024-02-05 | $74.52 | $74.52 | $73.63 | $74.16 | $74.16 | 323,977 |
2024-02-02 | $74.49 | $75.36 | $74.08 | $74.99 | $74.99 | 267,588 |
2024-02-01 | $74.46 | $74.98 | $73.67 | $74.92 | $74.92 | 611,604 |
2024-01-31 | $75.24 | $75.54 | $74.05 | $74.08 | $74.08 | 315,645 |
2024-01-30 | $75.42 | $75.68 | $75.26 | $75.50 | $75.50 | 314,667 |
2024-01-29 | $74.99 | $75.72 | $74.76 | $75.72 | $75.72 | 289,723 |
2024-01-26 | $75.04 | $75.33 | $74.80 | $74.96 | $74.96 | 430,545 |
2024-01-25 | $74.87 | $75.04 | $74.36 | $74.80 | $74.80 | 268,055 |
2024-01-24 | $75.28 | $75.43 | $74.18 | $74.23 | $74.23 | 345,461 |
2024-01-23 | $75.23 | $75.38 | $74.41 | $74.67 | $74.67 | 331,947 |
2024-01-22 | $74.46 | $75.11 | $74.46 | $74.88 | $74.88 | 293,326 |
2024-01-19 | $73.73 | $74.17 | $73.12 | $74.04 | $74.04 | 261,072 |
2024-01-18 | $73.25 | $73.49 | $72.71 | $73.41 | $73.41 | 207,306 |
2024-01-17 | $72.71 | $73.17 | $72.52 | $72.89 | $72.89 | 319,795 |
2024-01-16 | $73.42 | $73.64 | $73.06 | $73.45 | $73.45 | 423,223 |
2024-01-12 | $74.58 | $74.82 | $73.75 | $73.94 | $73.94 | 253,533 |
2024-01-11 | $74.16 | $74.16 | $73.32 | $74.06 | $74.06 | 521,095 |
2024-01-10 | $74.13 | $74.33 | $73.70 | $74.17 | $74.17 | 263,839 |
2024-01-09 | $73.99 | $74.34 | $73.74 | $74.09 | $74.09 | 232,205 |
2024-01-08 | $73.43 | $74.49 | $73.23 | $74.49 | $74.49 | 480,058 |
2024-01-05 | $72.90 | $73.85 | $72.76 | $73.47 | $73.47 | 333,968 |
2024-01-04 | $73.27 | $73.62 | $73.15 | $73.20 | $73.20 | 291,601 |
2024-01-03 | $74.18 | $74.18 | $73.22 | $73.29 | $73.29 | 354,975 |
2024-01-02 | $74.84 | $75.31 | $74.56 | $74.89 | $74.89 | 764,929 |
2023-12-29 | $75.74 | $75.97 | $75.21 | $75.32 | $75.32 | 271,925 |
2023-12-28 | $75.70 | $76.07 | $75.70 | $75.95 | $75.95 | 226,507 |
2023-12-27 | $75.93 | $76.04 | $75.63 | $75.85 | $75.85 | 262,335 |
2023-12-26 | $75.49 | $76.05 | $75.34 | $75.84 | $75.84 | 631,028 |
2023-12-22 | $75.21 | $75.62 | $74.94 | $75.28 | $75.28 | 400,554 |
2023-12-21 | $74.50 | $74.94 | $74.20 | $74.89 | $74.89 | 338,989 |
2023-12-20 | $75.01 | $75.41 | $73.79 | $73.79 | $73.79 | 348,454 |
2023-12-19 | $74.68 | $75.21 | $74.68 | $75.18 | $75.18 | 475,946 |
2023-12-18 | $74.45 | $74.50 | $74.03 | $74.22 | $74.22 | 289,895 |
2023-12-15 | $74.81 | $74.91 | $73.95 | $74.16 | $74.16 | 364,543 |
2023-12-14 | $74.09 | $75.04 | $74.09 | $74.81 | $74.81 | 559,950 |
2023-12-13 | $71.42 | $73.23 | $71.17 | $73.23 | $73.23 | 505,056 |
2023-12-12 | $71.34 | $71.63 | $71.01 | $71.41 | $71.41 | 720,334 |
2023-12-11 | $70.96 | $71.45 | $70.93 | $71.45 | $71.45 | 619,549 |
2023-12-08 | $70.58 | $71.28 | $70.53 | $71.02 | $71.02 | 385,056 |
2023-12-07 | $70.44 | $70.68 | $70.23 | $70.67 | $70.67 | 424,192 |
2023-12-06 | $70.90 | $71.40 | $70.30 | $70.38 | $70.38 | 355,019 |
2023-12-05 | $71.38 | $71.38 | $70.66 | $70.83 | $70.49 | 383,540 |
2023-12-04 | $70.99 | $71.76 | $70.99 | $71.71 | $71.36 | 511,140 |
2023-12-01 | $69.63 | $71.39 | $69.51 | $71.38 | $71.38 | 540,675 |
2023-11-30 | $69.43 | $69.73 | $69.15 | $69.68 | $69.68 | 237,334 |
2023-11-29 | $69.26 | $69.80 | $69.09 | $69.21 | $69.21 | 278,814 |
2023-11-28 | $69.00 | $69.21 | $68.65 | $68.80 | $68.80 | 311,406 |
2023-11-27 | $68.85 | $69.17 | $68.59 | $69.05 | $69.05 | 350,475 |
2023-11-24 | $68.82 | $69.17 | $68.79 | $69.11 | $69.11 | 106,674 |
2023-11-22 | $68.69 | $69.02 | $68.51 | $68.82 | $68.82 | 237,086 |
2023-11-21 | $68.48 | $68.54 | $68.26 | $68.38 | $68.38 | 406,914 |
2023-11-20 | $68.40 | $68.84 | $68.11 | $68.72 | $68.72 | 390,323 |
2023-11-17 | $68.20 | $68.42 | $68.08 | $68.40 | $68.40 | 384,606 |
2023-11-16 | $68.26 | $68.49 | $67.58 | $67.83 | $67.83 | 273,353 |
2023-11-15 | $68.19 | $69.22 | $68.19 | $68.46 | $68.46 | 501,588 |
2023-11-14 | $67.10 | $68.34 | $67.10 | $68.19 | $68.19 | 318,098 |
2023-11-13 | $65.61 | $65.93 | $65.43 | $65.75 | $65.75 | 705,931 |
2023-11-10 | $65.37 | $65.86 | $65.00 | $65.81 | $65.81 | 414,742 |
2023-11-09 | $66.23 | $66.23 | $65.02 | $65.14 | $65.14 | 812,603 |
2023-11-08 | $66.23 | $66.37 | $65.70 | $65.89 | $65.89 | 403,083 |
2023-11-07 | $66.12 | $66.34 | $65.76 | $66.14 | $66.14 | 332,075 |
2023-11-06 | $66.87 | $66.88 | $65.95 | $66.23 | $66.23 | 370,331 |
2023-11-03 | $66.26 | $67.17 | $66.26 | $66.81 | $66.81 | 568,288 |
2023-11-02 | $64.97 | $65.57 | $64.94 | $65.53 | $65.53 | 289,411 |
2023-11-01 | $63.96 | $64.31 | $63.53 | $64.31 | $64.31 | 608,210 |
2023-10-31 | $63.54 | $64.09 | $63.37 | $64.02 | $64.02 | 545,173 |
2023-10-30 | $63.52 | $63.85 | $62.91 | $63.45 | $63.45 | 674,216 |
2023-10-27 | $63.96 | $63.96 | $62.87 | $63.01 | $63.01 | 634,164 |
2023-10-26 | $63.69 | $64.20 | $63.45 | $63.75 | $63.75 | 2,578,258 |
2023-10-25 | $64.33 | $64.52 | $63.53 | $63.60 | $63.60 | 1,033,501 |
2023-10-24 | $64.59 | $65.13 | $64.40 | $64.67 | $64.67 | 472,448 |
2023-10-23 | $64.40 | $64.97 | $64.08 | $64.20 | $64.20 | 616,147 |
2023-10-20 | $65.58 | $65.61 | $64.72 | $64.75 | $64.75 | 448,195 |
2023-10-19 | $66.52 | $66.87 | $65.47 | $65.63 | $65.63 | 419,804 |
2023-10-18 | $67.60 | $67.60 | $66.54 | $66.57 | $66.57 | 391,378 |
2023-10-17 | $66.96 | $68.50 | $66.96 | $68.10 | $68.10 | 263,542 |
2023-10-16 | $66.82 | $67.50 | $66.55 | $67.38 | $67.38 | 274,689 |
2023-10-13 | $67.00 | $67.02 | $66.08 | $66.36 | $66.36 | 359,947 |
2023-10-12 | $68.18 | $68.18 | $66.37 | $66.71 | $66.71 | 406,626 |
2023-10-11 | $67.97 | $68.25 | $67.54 | $68.07 | $68.07 | 242,036 |
2023-10-10 | $67.37 | $68.21 | $67.36 | $67.77 | $67.77 | 233,820 |
2023-10-09 | $66.35 | $67.31 | $66.17 | $67.16 | $67.16 | 625,012 |
2023-10-06 | $65.64 | $67.01 | $65.42 | $66.66 | $66.66 | 333,225 |
2023-10-05 | $66.00 | $66.29 | $65.57 | $66.03 | $66.03 | 334,427 |
2023-10-04 | $65.87 | $66.15 | $65.22 | $66.11 | $66.11 | 460,590 |
2023-10-03 | $66.39 | $66.68 | $65.43 | $65.73 | $65.73 | 426,131 |
2023-10-02 | $67.57 | $67.68 | $66.52 | $66.85 | $66.85 | 521,817 |
2023-09-29 | $68.41 | $68.49 | $67.55 | $67.68 | $67.68 | 329,790 |
2023-09-28 | $67.23 | $68.13 | $67.21 | $67.89 | $67.89 | 334,646 |
2023-09-27 | $67.18 | $67.52 | $66.69 | $67.16 | $67.16 | 556,024 |
2023-09-26 | $67.28 | $67.63 | $66.74 | $66.75 | $66.75 | 393,273 |
2023-09-25 | $67.19 | $67.83 | $67.16 | $67.74 | $67.74 | 261,027 |
2023-09-22 | $67.83 | $67.98 | $67.41 | $67.41 | $67.41 | 261,895 |
2023-09-21 | $68.56 | $68.56 | $67.60 | $67.63 | $67.63 | 392,051 |
2023-09-20 | $69.58 | $69.90 | $68.91 | $68.97 | $68.97 | 242,289 |
2023-09-19 | $69.77 | $69.93 | $69.25 | $69.58 | $69.32 | 247,716 |
2023-09-18 | $69.97 | $70.04 | $69.59 | $69.76 | $69.50 | 324,365 |
2023-09-15 | $70.31 | $70.35 | $69.77 | $69.94 | $69.68 | 258,392 |
2023-09-14 | $70.37 | $70.65 | $70.18 | $70.59 | $70.33 | 183,215 |
2023-09-13 | $70.36 | $70.39 | $69.56 | $69.82 | $69.56 | 234,726 |
2023-09-12 | $70.23 | $70.68 | $70.12 | $70.33 | $70.07 | 327,390 |
2023-09-11 | $70.70 | $70.83 | $70.29 | $70.40 | $70.14 | 210,161 |
2023-09-08 | $70.44 | $70.57 | $70.21 | $70.34 | $70.08 | 312,157 |
2023-09-07 | $70.46 | $70.62 | $70.07 | $70.39 | $70.13 | 274,314 |
2023-09-06 | $71.08 | $71.39 | $70.50 | $70.87 | $70.60 | 359,341 |
2023-09-05 | $72.01 | $72.06 | $71.03 | $71.05 | $70.78 | 199,345 |
2023-09-01 | $72.22 | $72.54 | $72.16 | $72.35 | $72.08 | 386,662 |
2023-08-31 | $71.88 | $72.08 | $71.70 | $71.70 | $71.43 | 192,375 |
2023-08-30 | $71.37 | $71.89 | $71.37 | $71.75 | $71.48 | 250,906 |
2023-08-29 | $70.44 | $71.43 | $70.23 | $71.42 | $71.15 | 221,005 |
2023-08-28 | $70.23 | $70.73 | $70.23 | $70.47 | $70.21 | 294,357 |
2023-08-25 | $69.88 | $70.21 | $69.21 | $69.85 | $69.59 | 182,423 |
2023-08-24 | $70.31 | $70.71 | $69.57 | $69.60 | $69.34 | 316,254 |
2023-08-23 | $69.72 | $70.40 | $69.56 | $70.33 | $70.07 | 298,176 |
2023-08-22 | $70.10 | $70.15 | $69.54 | $69.64 | $69.38 | 316,838 |
2023-08-21 | $69.97 | $70.08 | $69.39 | $69.88 | $69.62 | 225,965 |
2023-08-18 | $69.18 | $69.98 | $69.10 | $69.87 | $69.61 | 310,678 |
2023-08-17 | $70.66 | $70.73 | $69.63 | $69.64 | $69.64 | 231,752 |
2023-08-16 | $70.98 | $71.24 | $70.40 | $70.40 | $70.40 | 356,702 |
2023-08-15 | $71.68 | $71.68 | $71.04 | $71.10 | $71.10 | 244,081 |
2023-08-14 | $71.78 | $72.11 | $71.48 | $72.11 | $72.11 | 365,473 |
2023-08-11 | $71.74 | $72.24 | $71.73 | $71.97 | $71.97 | 162,423 |
2023-08-10 | $72.56 | $72.90 | $71.73 | $72.03 | $72.03 | 204,423 |
2023-08-09 | $72.49 | $72.62 | $72.00 | $72.11 | $72.11 | 267,388 |
2023-08-08 | $72.12 | $72.46 | $71.67 | $72.36 | $72.36 | 331,232 |
2023-08-07 | $72.53 | $72.89 | $72.42 | $72.84 | $72.84 | 186,333 |
2023-08-04 | $72.67 | $73.12 | $72.24 | $72.33 | $72.33 | 253,221 |
2023-08-03 | $72.44 | $72.71 | $72.08 | $72.46 | $72.46 | 281,816 |
2023-08-02 | $73.05 | $73.17 | $72.49 | $72.77 | $72.77 | 279,660 |
2023-08-01 | $73.55 | $73.80 | $73.30 | $73.75 | $73.75 | 345,236 |
2023-07-31 | $73.83 | $74.08 | $73.61 | $73.98 | $73.98 | 215,394 |
2023-07-28 | $73.53 | $73.63 | $73.19 | $73.54 | $73.54 | 246,198 |
2023-07-27 | $74.04 | $74.04 | $72.64 | $72.78 | $72.78 | 247,873 |
2023-07-26 | $73.15 | $73.70 | $73.12 | $73.50 | $73.50 | 1,320,762 |
2023-07-25 | $73.07 | $73.54 | $73.06 | $73.25 | $73.25 | 278,797 |
2023-07-24 | $73.19 | $73.49 | $72.94 | $73.14 | $73.14 | 236,786 |
2023-07-21 | $73.66 | $73.66 | $72.96 | $73.17 | $73.17 | 197,904 |
2023-07-20 | $73.59 | $73.59 | $72.94 | $73.24 | $73.24 | 216,160 |
2023-07-19 | $73.54 | $73.75 | $73.30 | $73.65 | $73.65 | 280,144 |
2023-07-18 | $72.84 | $73.51 | $72.84 | $73.32 | $73.32 | 237,328 |
2023-07-17 | $72.30 | $73.01 | $72.16 | $72.84 | $72.84 | 219,840 |
2023-07-14 | $73.15 | $73.15 | $72.18 | $72.41 | $72.41 | 336,214 |
2023-07-13 | $73.02 | $73.21 | $72.77 | $73.16 | $73.16 | 1,190,037 |
2023-07-12 | $73.08 | $73.10 | $72.60 | $72.70 | $72.70 | 343,822 |
2023-07-11 | $71.55 | $72.31 | $71.50 | $72.21 | $72.21 | 305,716 |
2023-07-10 | $70.42 | $71.39 | $70.42 | $71.39 | $71.39 | 187,543 |
2023-07-07 | $70.03 | $71.12 | $70.03 | $70.55 | $70.55 | 199,254 |
2023-07-06 | $70.05 | $70.05 | $69.30 | $69.95 | $69.95 | 185,186 |
2023-07-05 | $70.95 | $70.99 | $70.51 | $70.73 | $70.73 | 230,157 |
2023-07-03 | $70.95 | $71.34 | $70.89 | $71.25 | $71.25 | 156,119 |
2023-06-30 | $70.99 | $71.21 | $70.67 | $71.03 | $71.03 | 185,591 |
2023-06-29 | $69.89 | $70.47 | $69.68 | $70.47 | $70.47 | 194,021 |
2023-06-28 | $69.68 | $69.85 | $69.35 | $69.82 | $69.82 | 261,381 |
2023-06-27 | $68.79 | $69.85 | $68.64 | $69.78 | $69.78 | 357,338 |
2023-06-26 | $68.25 | $68.92 | $68.19 | $68.67 | $68.67 | 258,235 |
2023-06-23 | $68.27 | $68.58 | $68.15 | $68.20 | $68.20 | 245,013 |
2023-06-22 | $69.17 | $69.17 | $68.59 | $68.97 | $68.97 | 207,320 |
2023-06-21 | $69.29 | $69.61 | $69.10 | $69.30 | $69.30 | 283,437 |
2023-06-20 | $70.11 | $70.11 | $69.43 | $69.79 | $69.49 | 231,014 |
2023-06-16 | $70.83 | $70.94 | $70.15 | $70.37 | $70.37 | 211,602 |
2023-06-15 | $69.67 | $70.70 | $69.67 | $70.61 | $70.61 | 235,525 |
2023-06-14 | $70.40 | $70.66 | $69.45 | $69.86 | $69.86 | 294,841 |
2023-06-13 | $69.67 | $70.28 | $69.58 | $70.24 | $70.24 | 339,400 |
2023-06-12 | $68.92 | $69.40 | $68.63 | $69.30 | $69.30 | 297,502 |
2023-06-09 | $69.16 | $69.22 | $68.63 | $68.79 | $68.79 | 252,863 |
2023-06-08 | $69.26 | $69.35 | $68.72 | $69.15 | $69.15 | 193,862 |
2023-06-07 | $68.79 | $69.46 | $68.73 | $69.39 | $69.39 | 243,255 |
2023-06-06 | $67.53 | $68.72 | $67.53 | $68.56 | $68.56 | 486,906 |
2023-06-05 | $67.91 | $67.91 | $67.20 | $67.58 | $67.58 | 239,100 |
2023-06-02 | $66.81 | $68.05 | $66.81 | $67.96 | $67.96 | 415,726 |
2023-06-01 | $65.70 | $66.31 | $65.28 | $66.16 | $66.16 | 304,237 |
2023-05-31 | $65.98 | $66.16 | $65.13 | $65.51 | $65.51 | 252,551 |
2023-05-30 | $66.64 | $66.83 | $66.04 | $66.32 | $66.32 | 213,066 |
2023-05-26 | $65.96 | $66.44 | $65.84 | $66.37 | $66.37 | 199,802 |
2023-05-25 | $66.01 | $66.05 | $65.26 | $65.81 | $65.81 | 404,203 |
2023-05-24 | $66.29 | $66.30 | $65.70 | $65.91 | $65.91 | 308,148 |
2023-05-23 | $67.17 | $67.60 | $66.59 | $66.66 | $66.66 | 416,713 |
2023-05-22 | $67.11 | $67.63 | $66.84 | $67.39 | $67.39 | 344,290 |
2023-05-19 | $67.68 | $67.68 | $66.74 | $66.98 | $66.98 | 353,546 |
2023-05-18 | $66.74 | $67.50 | $66.57 | $67.40 | $67.40 | 306,179 |
2023-05-17 | $66.14 | $66.92 | $65.88 | $66.78 | $66.78 | 263,037 |
2023-05-16 | $66.59 | $66.59 | $65.77 | $65.81 | $65.81 | 246,828 |
2023-05-15 | $66.49 | $67.08 | $66.29 | $66.86 | $66.86 | 269,147 |
2023-05-12 | $66.52 | $66.67 | $65.76 | $66.20 | $66.20 | 237,810 |
2023-05-11 | $66.26 | $66.40 | $65.90 | $66.24 | $66.24 | 456,145 |
2023-05-10 | $67.21 | $67.27 | $65.92 | $66.50 | $66.50 | 282,954 |
2023-05-09 | $66.30 | $66.70 | $66.19 | $66.44 | $66.44 | 328,327 |
2023-05-08 | $66.98 | $67.00 | $66.44 | $66.65 | $66.65 | 253,428 |
2023-05-05 | $66.12 | $66.87 | $66.01 | $66.70 | $66.70 | 221,263 |
2023-05-04 | $65.93 | $66.03 | $64.94 | $65.29 | $65.29 | 270,966 |
2023-05-03 | $66.53 | $67.30 | $66.13 | $66.17 | $66.17 | 454,726 |
2023-05-02 | $67.24 | $67.24 | $65.61 | $66.35 | $66.35 | 269,515 |
2023-05-01 | $67.33 | $67.89 | $67.28 | $67.45 | $67.45 | 286,908 |
2023-04-28 | $66.55 | $67.45 | $66.51 | $67.41 | $67.41 | 261,957 |
2023-04-27 | $65.97 | $66.73 | $65.61 | $66.70 | $66.70 | 224,222 |
2023-04-26 | $66.22 | $66.41 | $65.52 | $65.65 | $65.65 | 465,961 |
2023-04-25 | $67.18 | $67.24 | $66.27 | $66.30 | $66.30 | 351,066 |
2023-04-24 | $67.57 | $67.80 | $67.26 | $67.61 | $67.61 | 210,582 |
2023-04-21 | $67.73 | $67.73 | $67.16 | $67.66 | $67.66 | 215,484 |
2023-04-20 | $67.45 | $67.92 | $67.40 | $67.59 | $67.59 | 248,781 |
2023-04-19 | $67.58 | $68.07 | $67.44 | $67.98 | $67.98 | 248,377 |
2023-04-18 | $68.04 | $68.17 | $67.60 | $67.86 | $67.86 | 350,331 |
2023-04-17 | $67.36 | $67.85 | $67.24 | $67.85 | $67.85 | 412,923 |
2023-04-14 | $67.64 | $68.01 | $66.90 | $67.30 | $67.30 | 261,309 |
2023-04-13 | $67.31 | $67.74 | $66.97 | $67.61 | $67.61 | 273,378 |
2023-04-12 | $68.06 | $68.09 | $66.98 | $67.03 | $67.03 | 530,219 |
2023-04-11 | $67.12 | $67.76 | $67.12 | $67.48 | $67.48 | 284,625 |
2023-04-10 | $65.93 | $66.90 | $65.93 | $66.87 | $66.87 | 282,928 |
2023-04-06 | $66.10 | $66.36 | $65.83 | $66.23 | $66.23 | 257,480 |
2023-04-05 | $66.52 | $66.54 | $65.81 | $66.22 | $66.22 | 563,926 |
2023-04-04 | $67.98 | $67.98 | $66.39 | $66.78 | $66.78 | 331,329 |
2023-04-03 | $67.88 | $68.15 | $67.32 | $67.81 | $67.81 | 480,319 |
2023-03-31 | $67.04 | $67.87 | $67.02 | $67.85 | $67.85 | 251,487 |
2023-03-30 | $67.00 | $67.17 | $66.43 | $66.66 | $66.66 | 284,213 |
2023-03-29 | $66.12 | $66.46 | $65.86 | $66.44 | $66.44 | 317,199 |
2023-03-28 | $65.18 | $65.74 | $65.14 | $65.44 | $65.44 | 669,779 |
2023-03-27 | $65.41 | $65.65 | $64.87 | $65.34 | $65.34 | 619,390 |
2023-03-24 | $63.74 | $64.72 | $63.33 | $64.69 | $64.69 | 445,455 |
2023-03-23 | $64.96 | $65.66 | $63.73 | $64.24 | $64.24 | 414,530 |
2023-03-22 | $66.21 | $66.36 | $64.52 | $64.52 | $64.52 | 276,682 |
2023-03-21 | $66.17 | $66.56 | $66.08 | $66.40 | $66.16 | 444,698 |
2023-03-20 | $64.68 | $65.64 | $64.61 | $65.22 | $64.98 | 488,766 |
2023-03-17 | $65.17 | $65.24 | $64.02 | $64.24 | $64.24 | 405,468 |
2023-03-16 | $64.31 | $65.93 | $64.00 | $65.71 | $65.71 | 522,057 |
2023-03-15 | $64.81 | $64.96 | $63.78 | $64.82 | $64.82 | 870,499 |
2023-03-14 | $66.57 | $66.90 | $65.40 | $66.07 | $66.07 | 654,034 |
2023-03-13 | $65.08 | $65.98 | $64.33 | $65.06 | $65.06 | 528,245 |
2023-03-10 | $68.02 | $68.02 | $65.75 | $66.20 | $66.20 | 532,430 |
2023-03-09 | $69.99 | $70.17 | $68.15 | $68.21 | $68.21 | 274,175 |
2023-03-08 | $69.95 | $70.20 | $69.49 | $69.92 | $69.92 | 303,228 |
2023-03-07 | $70.81 | $70.96 | $69.84 | $69.94 | $69.94 | 314,257 |
2023-03-06 | $71.58 | $71.75 | $70.63 | $70.78 | $70.78 | 223,735 |
2023-03-03 | $70.90 | $71.64 | $70.64 | $71.55 | $71.55 | 465,860 |
2023-03-02 | $69.73 | $70.69 | $69.49 | $70.57 | $70.57 | 358,570 |
2023-03-01 | $70.00 | $70.38 | $69.85 | $70.15 | $70.15 | 493,077 |
2023-02-28 | $70.15 | $70.60 | $69.98 | $69.98 | $69.98 | 180,648 |
2023-02-27 | $70.70 | $70.97 | $69.98 | $70.17 | $70.17 | 182,066 |
2023-02-24 | $69.77 | $70.21 | $69.46 | $70.05 | $70.05 | 394,252 |
2023-02-23 | $70.91 | $71.06 | $69.83 | $70.66 | $70.66 | 241,732 |
2023-02-22 | $70.29 | $70.77 | $70.12 | $70.34 | $70.34 | 289,385 |
2023-02-21 | $71.14 | $71.29 | $70.08 | $70.16 | $70.16 | 335,176 |
2023-02-17 | $71.75 | $71.96 | $71.29 | $71.93 | $71.93 | 200,161 |
2023-02-16 | $71.93 | $72.81 | $71.73 | $72.06 | $72.06 | 228,669 |
2023-02-15 | $71.78 | $72.80 | $71.63 | $72.80 | $72.80 | 281,445 |
2023-02-14 | $71.96 | $72.63 | $71.40 | $72.23 | $72.23 | 422,417 |
2023-02-13 | $71.45 | $72.16 | $71.22 | $72.11 | $72.11 | 201,770 |
2023-02-10 | $71.03 | $71.40 | $70.79 | $71.39 | $71.39 | 266,880 |
2023-02-09 | $72.76 | $72.93 | $71.14 | $71.27 | $71.27 | 292,195 |
2023-02-08 | $72.53 | $72.85 | $71.98 | $72.14 | $72.14 | 353,575 |
2023-02-07 | $72.14 | $73.07 | $71.52 | $72.88 | $72.88 | 312,893 |
2023-02-06 | $72.53 | $72.79 | $72.00 | $72.31 | $72.31 | 348,561 |
2023-02-03 | $73.00 | $73.75 | $72.80 | $73.06 | $73.06 | 296,700 |
2023-02-02 | $73.60 | $74.30 | $73.37 | $73.90 | $73.90 | 371,901 |
2023-02-01 | $71.81 | $73.48 | $71.45 | $73.00 | $73.00 | 674,785 |
2023-01-31 | $70.62 | $72.00 | $70.59 | $72.00 | $72.00 | 263,536 |
2023-01-30 | $70.76 | $71.35 | $70.36 | $70.41 | $70.41 | 255,464 |
2023-01-27 | $70.75 | $71.57 | $70.67 | $71.25 | $71.25 | 306,526 |
2023-01-26 | $70.84 | $71.00 | $70.15 | $70.93 | $70.93 | 324,446 |
2023-01-25 | $69.49 | $70.32 | $69.16 | $70.31 | $70.31 | 250,310 |
2023-01-24 | $70.14 | $70.47 | $69.79 | $70.14 | $70.14 | 676,254 |
2023-01-23 | $69.62 | $70.59 | $69.47 | $70.43 | $70.43 | 365,169 |
2023-01-20 | $68.44 | $69.46 | $68.11 | $69.46 | $69.46 | 309,908 |
2023-01-19 | $68.52 | $68.65 | $67.90 | $68.13 | $68.13 | 387,917 |
2023-01-18 | $70.24 | $70.60 | $69.01 | $69.01 | $69.01 | 460,658 |
2023-01-17 | $69.96 | $70.37 | $69.81 | $69.93 | $69.93 | 553,466 |
2023-01-13 | $69.15 | $70.07 | $69.00 | $69.97 | $69.97 | 262,415 |
2023-01-12 | $69.46 | $69.86 | $68.77 | $69.74 | $69.74 | 298,897 |
2023-01-11 | $68.45 | $69.14 | $68.42 | $69.14 | $69.14 | 653,260 |
2023-01-10 | $67.43 | $68.17 | $67.10 | $68.17 | $68.17 | 261,743 |
2023-01-09 | $67.69 | $68.25 | $67.38 | $67.45 | $67.45 | 581,173 |
2023-01-06 | $66.32 | $67.40 | $65.93 | $67.28 | $67.28 | 428,398 |
2023-01-05 | $65.94 | $66.04 | $65.41 | $65.71 | $65.71 | 356,137 |
2023-01-04 | $65.77 | $66.63 | $65.67 | $66.38 | $66.38 | 314,469 |
2023-01-03 | $66.04 | $66.48 | $64.79 | $65.23 | $65.23 | 494,264 |
2022-12-30 | $65.28 | $65.63 | $64.97 | $65.61 | $65.61 | 569,378 |
2022-12-29 | $65.01 | $66.00 | $64.82 | $65.83 | $65.83 | 427,541 |
2022-12-28 | $65.64 | $65.78 | $64.49 | $64.49 | $64.49 | 468,698 |
2022-12-27 | $65.79 | $65.91 | $65.31 | $65.64 | $65.64 | 508,972 |
2022-12-23 | $65.27 | $65.76 | $64.89 | $65.76 | $65.76 | 657,440 |
2022-12-22 | $65.62 | $65.62 | $64.20 | $65.35 | $65.35 | 629,638 |
2022-12-21 | $65.55 | $66.28 | $65.47 | $66.10 | $66.10 | 461,294 |
2022-12-20 | $64.65 | $65.31 | $64.50 | $64.96 | $64.96 | 437,059 |
2022-12-19 | $65.68 | $65.71 | $64.52 | $64.80 | $64.80 | 890,584 |
2022-12-16 | $65.70 | $66.00 | $65.13 | $65.66 | $65.66 | 953,311 |
2022-12-15 | $66.96 | $67.10 | $66.20 | $66.41 | $66.41 | 416,066 |
2022-12-14 | $68.17 | $68.70 | $67.33 | $67.83 | $67.83 | 538,572 |
2022-12-13 | $69.62 | $69.72 | $67.65 | $68.19 | $68.19 | 916,176 |
2022-12-12 | $66.84 | $67.67 | $66.52 | $67.67 | $67.67 | 779,341 |
2022-12-09 | $67.03 | $67.36 | $66.71 | $66.72 | $66.72 | 384,064 |
2022-12-08 | $67.31 | $67.76 | $66.99 | $67.28 | $67.28 | 373,170 |
2022-12-07 | $66.93 | $67.38 | $66.72 | $66.83 | $66.83 | 407,939 |
2022-12-06 | $68.25 | $68.31 | $66.81 | $67.36 | $67.01 | 379,769 |
2022-12-05 | $69.46 | $69.46 | $68.00 | $68.20 | $67.85 | 336,027 |
2022-12-02 | $69.12 | $70.22 | $69.12 | $69.92 | $69.56 | 325,326 |
2022-12-01 | $70.14 | $70.45 | $69.64 | $69.94 | $69.58 | 419,557 |
2022-11-30 | $68.40 | $69.89 | $67.68 | $69.86 | $69.50 | 313,057 |
2022-11-29 | $68.12 | $68.58 | $68.04 | $68.25 | $67.90 | 497,689 |
2022-11-28 | $68.62 | $68.94 | $67.81 | $67.94 | $67.59 | 292,528 |
2022-11-25 | $69.02 | $69.34 | $68.92 | $69.29 | $69.29 | 114,422 |
2022-11-23 | $68.70 | $69.21 | $68.57 | $69.03 | $69.03 | 266,106 |
2022-11-22 | $67.98 | $68.72 | $67.77 | $68.67 | $68.67 | 446,240 |
2022-11-21 | $67.52 | $67.70 | $67.21 | $67.58 | $67.58 | 1,363,750 |
2022-11-18 | $68.08 | $68.16 | $67.16 | $67.81 | $67.81 | 388,626 |
2022-11-17 | $66.88 | $67.39 | $66.57 | $67.34 | $67.34 | 745,998 |
2022-11-16 | $68.63 | $68.63 | $67.73 | $67.89 | $67.89 | 391,286 |
2022-11-15 | $69.13 | $69.47 | $68.42 | $68.97 | $68.97 | 382,543 |
2022-11-14 | $68.48 | $69.00 | $67.98 | $68.00 | $68.00 | 338,016 |
2022-11-11 | $68.40 | $69.16 | $68.40 | $68.84 | $68.84 | 386,561 |
2022-11-10 | $66.78 | $68.19 | $66.78 | $68.18 | $68.18 | 395,110 |
2022-11-09 | $65.20 | $65.59 | $64.16 | $64.30 | $64.30 | 808,086 |
2022-11-08 | $65.65 | $66.42 | $65.03 | $65.73 | $65.73 | 513,637 |
2022-11-07 | $65.33 | $65.58 | $64.68 | $65.48 | $65.48 | 353,513 |
2022-11-04 | $65.15 | $65.46 | $63.87 | $64.95 | $64.95 | 382,747 |
2022-11-03 | $63.63 | $64.62 | $63.14 | $64.13 | $64.13 | 368,198 |
2022-11-02 | $66.11 | $66.60 | $64.37 | $64.38 | $64.38 | 420,140 |
2022-11-01 | $66.81 | $66.84 | $65.98 | $66.24 | $66.24 | 472,208 |
2022-10-31 | $65.77 | $66.30 | $65.64 | $65.94 | $65.94 | 484,767 |
2022-10-28 | $64.98 | $66.07 | $64.59 | $66.04 | $66.04 | 330,993 |
2022-10-27 | $65.32 | $65.79 | $64.78 | $64.83 | $64.83 | 390,827 |
2022-10-26 | $64.80 | $65.78 | $64.70 | $64.79 | $64.79 | 323,552 |
2022-10-25 | $63.22 | $64.86 | $63.16 | $64.76 | $64.76 | 1,044,259 |
2022-10-24 | $63.09 | $63.35 | $62.42 | $63.23 | $63.23 | 650,814 |
2022-10-21 | $61.60 | $62.88 | $61.18 | $62.77 | $62.77 | 475,519 |
2022-10-20 | $62.51 | $63.17 | $61.46 | $61.63 | $61.63 | 466,253 |
2022-10-19 | $63.09 | $63.22 | $61.89 | $62.41 | $62.41 | 457,812 |
2022-10-18 | $63.86 | $64.33 | $63.06 | $63.60 | $63.60 | 398,576 |
2022-10-17 | $62.24 | $62.95 | $62.20 | $62.63 | $62.63 | 387,110 |
2022-10-14 | $63.09 | $63.47 | $60.99 | $61.05 | $61.05 | 742,450 |
2022-10-13 | $60.25 | $62.95 | $59.74 | $62.57 | $62.57 | 630,780 |
2022-10-12 | $61.81 | $61.90 | $61.14 | $61.50 | $61.50 | 448,547 |
2022-10-11 | $61.58 | $62.56 | $60.91 | $61.77 | $61.77 | 588,994 |
2022-10-10 | $62.48 | $62.48 | $61.41 | $61.81 | $61.81 | 363,638 |
2022-10-07 | $63.22 | $63.34 | $61.95 | $62.26 | $62.26 | 463,066 |
2022-10-06 | $64.12 | $64.75 | $63.71 | $63.90 | $63.90 | 452,863 |
2022-10-05 | $63.84 | $64.77 | $63.27 | $64.39 | $64.39 | 483,327 |
2022-10-04 | $63.32 | $64.73 | $63.32 | $64.71 | $64.71 | 525,957 |
2022-10-03 | $61.21 | $62.56 | $60.64 | $62.17 | $62.17 | 649,087 |
2022-09-30 | $60.86 | $61.78 | $60.43 | $60.53 | $60.53 | 1,223,700 |
2022-09-29 | $61.54 | $61.54 | $60.29 | $60.95 | $60.95 | 1,107,835 |
2022-09-28 | $60.96 | $62.52 | $60.70 | $62.21 | $62.21 | 885,341 |
2022-09-27 | $61.31 | $61.66 | $60.10 | $60.60 | $60.60 | 1,188,165 |
2022-09-26 | $61.35 | $61.97 | $60.32 | $60.50 | $60.50 | 895,430 |
2022-09-23 | $62.03 | $62.12 | $60.75 | $61.59 | $61.59 | 1,086,103 |
2022-09-22 | $64.31 | $64.44 | $62.79 | $62.91 | $62.91 | 543,146 |
2022-09-21 | $65.77 | $66.26 | $64.32 | $64.34 | $64.34 | 333,120 |
2022-09-20 | $66.36 | $66.37 | $65.28 | $65.62 | $65.34 | 405,585 |
2022-09-19 | $65.68 | $66.93 | $65.65 | $66.92 | $66.63 | 404,298 |
2022-09-16 | $66.53 | $66.53 | $65.68 | $66.23 | $66.23 | 388,468 |
2022-09-15 | $67.39 | $68.28 | $67.05 | $67.30 | $67.30 | 318,618 |
2022-09-14 | $67.81 | $67.84 | $66.96 | $67.71 | $67.71 | 271,100 |
2022-09-13 | $68.63 | $68.90 | $67.42 | $67.65 | $67.65 | 287,886 |
2022-09-12 | $70.08 | $70.51 | $69.88 | $70.30 | $70.30 | 279,336 |
2022-09-09 | $69.11 | $69.79 | $69.02 | $69.68 | $69.68 | 273,960 |
2022-09-08 | $67.36 | $68.51 | $67.12 | $68.48 | $68.48 | 308,164 |
2022-09-07 | $66.21 | $67.91 | $66.13 | $67.77 | $67.77 | 610,016 |
2022-09-06 | $66.90 | $66.91 | $65.84 | $66.26 | $66.26 | 466,087 |
2022-09-02 | $67.77 | $68.00 | $66.34 | $66.61 | $66.61 | 394,969 |
2022-09-01 | $66.79 | $66.95 | $65.90 | $66.95 | $66.95 | 653,755 |
2022-08-31 | $67.98 | $68.14 | $67.21 | $67.31 | $67.31 | 408,904 |
2022-08-30 | $68.89 | $68.90 | $67.48 | $67.73 | $67.73 | 576,590 |
2022-08-29 | $68.53 | $69.26 | $68.35 | $68.66 | $68.66 | 417,163 |
2022-08-26 | $71.32 | $71.35 | $69.08 | $69.09 | $69.09 | 258,725 |
2022-08-25 | $70.45 | $71.26 | $70.37 | $71.26 | $71.26 | 265,431 |
2022-08-24 | $69.52 | $70.23 | $69.29 | $70.05 | $70.05 | 280,267 |
2022-08-23 | $69.53 | $70.14 | $69.36 | $69.49 | $69.49 | 226,237 |
2022-08-22 | $70.02 | $70.02 | $69.24 | $69.38 | $69.38 | 231,488 |
2022-08-19 | $71.44 | $71.52 | $70.70 | $70.91 | $70.91 | 322,575 |
2022-08-18 | $71.81 | $72.11 | $71.51 | $71.99 | $71.99 | 235,995 |
2022-08-17 | $71.78 | $72.01 | $71.11 | $71.58 | $71.58 | 469,888 |
2022-08-16 | $72.00 | $72.79 | $71.84 | $72.51 | $72.51 | 624,693 |
2022-08-15 | $71.62 | $72.28 | $71.50 | $72.20 | $72.20 | 307,312 |
2022-08-12 | $71.41 | $72.13 | $71.23 | $72.12 | $72.12 | 231,486 |
2022-08-11 | $71.28 | $71.97 | $70.93 | $71.04 | $71.04 | 320,729 |
2022-08-10 | $70.21 | $70.81 | $70.09 | $70.71 | $70.71 | 300,771 |
2022-08-09 | $69.46 | $69.51 | $68.77 | $68.98 | $68.98 | 396,512 |
2022-08-08 | $69.58 | $70.44 | $69.58 | $69.64 | $69.64 | 406,659 |
2022-08-05 | $68.16 | $69.33 | $68.16 | $69.22 | $69.22 | 266,353 |
2022-08-04 | $69.21 | $69.24 | $68.91 | $69.00 | $69.00 | 226,230 |
2022-08-03 | $69.00 | $69.45 | $68.73 | $69.25 | $69.25 | 243,865 |
2022-08-02 | $68.67 | $69.37 | $68.33 | $68.61 | $68.61 | 444,211 |
2022-08-01 | $68.72 | $69.27 | $68.35 | $69.03 | $69.03 | 405,273 |
2022-07-29 | $68.54 | $69.34 | $68.36 | $69.20 | $69.20 | 303,011 |
2022-07-28 | $67.53 | $68.46 | $66.86 | $68.38 | $68.38 | 454,433 |
2022-07-27 | $66.33 | $67.49 | $66.11 | $67.24 | $67.24 | 289,210 |
2022-07-26 | $66.22 | $66.28 | $65.72 | $65.87 | $65.87 | 568,213 |
2022-07-25 | $66.27 | $66.56 | $65.80 | $66.44 | $66.44 | 436,382 |
2022-07-22 | $66.91 | $67.27 | $65.77 | $66.19 | $66.19 | 332,517 |
2022-07-21 | $66.08 | $66.82 | $65.69 | $66.82 | $66.82 | 404,908 |
2022-07-20 | $65.60 | $66.52 | $65.50 | $66.42 | $66.42 | 310,344 |
2022-07-19 | $64.31 | $65.65 | $64.28 | $65.63 | $65.63 | 300,745 |
2022-07-18 | $64.37 | $64.67 | $63.46 | $63.64 | $63.64 | 393,575 |
2022-07-15 | $63.27 | $63.72 | $62.53 | $63.72 | $63.72 | 388,220 |
2022-07-14 | $62.34 | $62.69 | $61.78 | $62.58 | $62.58 | 1,351,847 |
2022-07-13 | $62.62 | $63.70 | $62.46 | $63.33 | $63.33 | 622,075 |
2022-07-12 | $63.47 | $64.24 | $63.19 | $63.52 | $63.52 | 1,670,860 |
2022-07-11 | $64.00 | $64.24 | $63.56 | $63.65 | $63.65 | 452,190 |
2022-07-08 | $64.53 | $64.95 | $63.93 | $64.47 | $64.47 | 483,104 |
2022-07-07 | $63.90 | $64.85 | $63.90 | $64.72 | $64.72 | 387,595 |
2022-07-06 | $63.67 | $64.14 | $62.71 | $63.39 | $63.39 | 560,811 |
2022-07-05 | $62.62 | $63.71 | $61.84 | $63.70 | $63.70 | 588,171 |
2022-07-01 | $62.59 | $63.72 | $62.25 | $63.64 | $63.64 | 1,051,791 |
2022-06-30 | $62.48 | $63.41 | $61.89 | $62.73 | $62.73 | 714,376 |
2022-06-29 | $64.04 | $64.04 | $62.92 | $63.32 | $63.32 | 462,882 |
2022-06-28 | $65.40 | $65.90 | $63.95 | $64.03 | $64.03 | 1,413,516 |
2022-06-27 | $65.04 | $65.31 | $64.42 | $64.96 | $64.96 | 1,152,921 |
2022-06-24 | $63.13 | $64.78 | $63.13 | $64.78 | $64.78 | 1,213,479 |
2022-06-23 | $62.20 | $62.70 | $61.60 | $62.60 | $62.60 | 592,526 |
2022-06-22 | $61.24 | $62.49 | $61.19 | $62.00 | $62.00 | 687,649 |
2022-06-21 | $62.45 | $62.95 | $62.15 | $62.43 | $62.14 | 1,074,937 |
2022-06-17 | $61.11 | $61.97 | $60.61 | $61.46 | $61.17 | 950,107 |
2022-06-16 | $62.45 | $62.53 | $60.53 | $60.91 | $60.62 | 2,403,942 |
2022-06-15 | $63.75 | $64.67 | $62.79 | $63.87 | $63.57 | 997,830 |
2022-06-14 | $63.65 | $63.84 | $62.50 | $63.05 | $62.75 | 795,033 |
2022-06-13 | $64.82 | $64.95 | $62.98 | $63.31 | $63.01 | 739,196 |
2022-06-10 | $67.43 | $67.67 | $66.46 | $66.55 | $66.24 | 336,544 |
2022-06-09 | $69.81 | $69.87 | $68.56 | $68.59 | $68.27 | 478,577 |
2022-06-08 | $70.93 | $71.11 | $70.01 | $70.16 | $69.83 | 718,236 |
2022-06-07 | $69.89 | $71.32 | $69.75 | $71.31 | $70.97 | 414,167 |
2022-06-06 | $71.00 | $71.00 | $70.27 | $70.49 | $70.16 | 521,284 |
2022-06-03 | $70.34 | $70.56 | $69.90 | $70.21 | $69.88 | 445,553 |
2022-06-02 | $69.57 | $71.01 | $69.46 | $71.01 | $70.68 | 555,981 |
2022-06-01 | $70.55 | $70.67 | $68.66 | $69.50 | $69.17 | 405,888 |
2022-05-31 | $70.65 | $70.75 | $69.82 | $70.18 | $69.85 | 468,308 |
2022-05-27 | $69.59 | $70.97 | $69.59 | $70.95 | $70.62 | 665,909 |
2022-05-26 | $68.02 | $69.55 | $68.02 | $69.28 | $68.95 | 372,750 |
2022-05-25 | $66.27 | $67.98 | $66.27 | $67.64 | $67.32 | 418,974 |
2022-05-24 | $66.92 | $67.00 | $65.36 | $66.44 | $66.13 | 375,080 |
2022-05-23 | $67.29 | $67.76 | $66.43 | $67.51 | $67.19 | 534,262 |
2022-05-20 | $67.47 | $67.56 | $65.07 | $66.66 | $66.35 | 568,459 |
2022-05-19 | $66.13 | $67.64 | $66.13 | $66.78 | $66.47 | 681,640 |
2022-05-18 | $68.62 | $68.65 | $66.51 | $66.76 | $66.45 | 570,104 |
2022-05-17 | $68.70 | $69.44 | $68.06 | $69.44 | $69.11 | 691,606 |
2022-05-16 | $67.80 | $68.17 | $67.30 | $67.59 | $67.27 | 487,769 |
2022-05-13 | $66.71 | $68.38 | $66.71 | $67.97 | $67.65 | 784,841 |
2022-05-12 | $64.99 | $66.45 | $64.57 | $65.86 | $65.55 | 1,616,483 |
2022-05-11 | $66.45 | $67.78 | $65.17 | $65.23 | $64.92 | 1,408,173 |
2022-05-10 | $67.60 | $67.87 | $65.31 | $66.50 | $66.19 | 1,307,558 |
2022-05-09 | $68.47 | $68.65 | $66.33 | $66.60 | $66.29 | 1,088,306 |
2022-05-06 | $70.08 | $70.14 | $68.54 | $69.47 | $69.14 | 976,630 |
2022-05-05 | $72.57 | $72.63 | $69.86 | $70.55 | $70.22 | 694,334 |
2022-05-04 | $71.57 | $73.29 | $70.46 | $73.17 | $72.83 | 1,427,669 |
2022-05-03 | $70.65 | $71.73 | $70.54 | $71.38 | $71.04 | 1,336,826 |
2022-05-02 | $70.14 | $70.90 | $69.04 | $70.56 | $70.23 | 683,842 |
2022-04-29 | $71.86 | $72.68 | $70.06 | $70.14 | $69.81 | 359,740 |
2022-04-28 | $71.66 | $72.49 | $70.29 | $72.22 | $71.88 | 686,732 |
2022-04-27 | $71.06 | $71.68 | $70.45 | $70.89 | $70.56 | 488,616 |
2022-04-26 | $72.48 | $72.59 | $70.82 | $70.83 | $70.50 | 268,088 |
2022-04-25 | $71.93 | $72.99 | $71.14 | $72.91 | $72.57 | 337,819 |
2022-04-22 | $74.29 | $74.29 | $72.48 | $72.49 | $72.15 | 333,188 |
2022-04-21 | $76.79 | $76.95 | $74.36 | $74.48 | $74.13 | 590,738 |
2022-04-20 | $76.02 | $76.52 | $75.84 | $76.07 | $75.71 | 290,898 |
2022-04-19 | $74.16 | $75.85 | $74.15 | $75.73 | $75.37 | 312,859 |
2022-04-18 | $74.36 | $74.51 | $73.81 | $74.15 | $73.80 | 310,962 |
2022-04-14 | $75.05 | $75.47 | $74.46 | $74.49 | $74.14 | 361,228 |
2022-04-13 | $73.96 | $75.17 | $73.81 | $75.07 | $74.72 | 387,373 |
2022-04-12 | $74.41 | $75.13 | $73.57 | $73.76 | $73.41 | 321,428 |
2022-04-11 | $74.07 | $74.80 | $73.83 | $73.93 | $73.58 | 303,757 |
2022-04-08 | $74.42 | $74.98 | $73.94 | $74.42 | $74.07 | 223,437 |
2022-04-07 | $74.39 | $74.73 | $73.34 | $74.40 | $74.05 | 312,655 |
2022-04-06 | $74.68 | $74.79 | $73.87 | $74.41 | $74.06 | 310,309 |
2022-04-05 | $76.39 | $76.76 | $75.00 | $75.18 | $74.83 | 307,684 |
2022-04-04 | $76.40 | $76.53 | $76.09 | $76.40 | $76.04 | 245,741 |
2022-04-01 | $76.16 | $76.50 | $75.68 | $76.27 | $75.91 | 394,733 |
2022-03-31 | $76.93 | $77.17 | $75.84 | $75.86 | $75.50 | 369,308 |
2022-03-30 | $77.72 | $77.79 | $76.54 | $76.92 | $76.56 | 209,856 |
2022-03-29 | $76.85 | $78.07 | $76.85 | $77.87 | $77.50 | 322,874 |
2022-03-28 | $75.96 | $76.27 | $75.33 | $76.22 | $75.86 | 253,915 |
2022-03-25 | $75.97 | $76.17 | $75.47 | $76.16 | $75.80 | 201,860 |
2022-03-24 | $75.41 | $75.84 | $74.93 | $75.84 | $75.48 | 213,879 |
2022-03-23 | $75.75 | $75.93 | $75.05 | $75.08 | $74.73 | 208,745 |
2022-03-22 | $75.86 | $76.64 | $75.86 | $76.28 | $75.74 | 272,735 |
2022-03-21 | $75.94 | $76.20 | $75.12 | $75.67 | $75.14 | 246,180 |
2022-03-18 | $74.57 | $75.89 | $74.52 | $75.83 | $75.30 | 288,376 |
2022-03-17 | $73.60 | $74.95 | $73.51 | $74.92 | $74.39 | 381,794 |
2022-03-16 | $72.60 | $73.91 | $72.01 | $73.86 | $73.34 | 519,778 |
2022-03-15 | $70.99 | $71.96 | $70.81 | $71.89 | $71.38 | 477,786 |
2022-03-14 | $71.83 | $72.06 | $70.39 | $70.68 | $70.18 | 735,804 |
2022-03-11 | $73.08 | $73.14 | $71.57 | $71.61 | $71.11 | 254,170 |
2022-03-10 | $71.87 | $72.72 | $71.65 | $72.61 | $72.10 | 242,897 |
2022-03-09 | $72.11 | $73.13 | $72.06 | $72.76 | $72.25 | 372,010 |
2022-03-08 | $70.94 | $72.34 | $70.29 | $70.74 | $70.24 | 423,283 |
2022-03-07 | $73.32 | $73.32 | $70.66 | $70.66 | $70.16 | 394,032 |
2022-03-04 | $73.94 | $74.05 | $72.60 | $73.40 | $72.88 | 348,830 |
2022-03-03 | $75.58 | $75.63 | $74.08 | $74.57 | $74.05 | 364,677 |
2022-03-02 | $74.14 | $75.56 | $74.05 | $75.26 | $74.73 | 578,799 |
2022-03-01 | $74.90 | $75.17 | $73.14 | $73.57 | $73.05 | 489,387 |
2022-02-28 | $74.30 | $75.42 | $74.18 | $75.07 | $74.54 | 313,611 |
2022-02-25 | $73.16 | $75.12 | $72.97 | $75.09 | $74.56 | 978,818 |
2022-02-24 | $69.82 | $73.23 | $69.78 | $73.08 | $72.57 | 1,232,514 |
2022-02-23 | $73.67 | $73.90 | $71.70 | $71.80 | $71.30 | 726,659 |
2022-02-22 | $73.96 | $74.48 | $72.68 | $73.12 | $72.61 | 410,922 |
2022-02-18 | $74.76 | $75.30 | $73.98 | $74.23 | $73.71 | 484,979 |
2022-02-17 | $75.89 | $76.03 | $74.65 | $74.77 | $74.24 | 438,248 |
2022-02-16 | $75.99 | $76.79 | $75.85 | $76.52 | $75.98 | 415,290 |
2022-02-15 | $75.35 | $76.34 | $75.35 | $76.27 | $75.73 | 435,947 |
2022-02-14 | $75.13 | $75.62 | $74.15 | $74.62 | $74.10 | 417,219 |
2022-02-11 | $76.27 | $76.88 | $74.69 | $75.18 | $74.65 | 488,048 |
2022-02-10 | $76.29 | $78.00 | $75.79 | $76.21 | $75.67 | 416,723 |
2022-02-09 | $76.44 | $77.34 | $76.44 | $77.30 | $76.76 | 308,690 |
2022-02-08 | $74.76 | $75.82 | $74.58 | $75.74 | $75.21 | 344,354 |
2022-02-07 | $74.84 | $75.25 | $74.44 | $74.70 | $74.18 | 334,007 |
2022-02-04 | $74.24 | $75.19 | $73.57 | $74.59 | $74.07 | 397,349 |
2022-02-03 | $74.70 | $75.34 | $74.13 | $74.25 | $73.73 | 575,182 |
2022-02-02 | $75.63 | $75.79 | $74.97 | $75.64 | $75.11 | 532,074 |
2022-02-01 | $74.94 | $75.70 | $74.21 | $75.59 | $75.06 | 572,069 |
2022-01-31 | $72.68 | $74.77 | $72.60 | $74.71 | $74.19 | 402,466 |
2022-01-28 | $71.55 | $72.85 | $70.53 | $72.84 | $72.33 | 881,825 |
2022-01-27 | $73.19 | $73.81 | $71.10 | $71.43 | $70.93 | 586,543 |
2022-01-26 | $74.10 | $74.61 | $71.75 | $72.33 | $71.82 | 794,641 |
2022-01-25 | $73.01 | $73.98 | $71.70 | $73.10 | $72.59 | 826,375 |
2022-01-24 | $72.09 | $74.25 | $70.53 | $74.15 | $73.63 | 850,737 |
2022-01-21 | $74.18 | $74.76 | $72.94 | $73.11 | $72.60 | 1,186,910 |
2022-01-20 | $76.00 | $76.99 | $74.37 | $74.49 | $73.97 | 690,596 |
2022-01-19 | $77.00 | $77.12 | $75.58 | $75.65 | $75.12 | 766,708 |
2022-01-18 | $77.50 | $77.52 | $76.43 | $76.54 | $76.00 | 511,415 |
2022-01-14 | $77.98 | $78.33 | $77.12 | $78.29 | $77.74 | 349,093 |
2022-01-13 | $79.39 | $79.75 | $78.35 | $78.52 | $77.97 | 252,054 |
2022-01-12 | $79.62 | $79.98 | $78.78 | $79.16 | $78.60 | 457,041 |
2022-01-11 | $78.49 | $79.27 | $77.86 | $79.25 | $78.69 | 317,828 |
2022-01-10 | $78.36 | $78.38 | $77.00 | $78.31 | $77.76 | 368,521 |
2022-01-07 | $79.23 | $79.56 | $78.51 | $78.71 | $78.16 | 292,054 |
2022-01-06 | $79.14 | $79.71 | $78.29 | $79.13 | $78.57 | 361,459 |
2022-01-05 | $81.00 | $81.20 | $78.85 | $78.86 | $78.31 | 428,198 |
2022-01-04 | $80.96 | $81.22 | $80.50 | $80.89 | $80.32 | 220,134 |
2022-01-03 | $80.80 | $81.00 | $80.05 | $80.62 | $80.05 | 371,440 |
2021-12-31 | $80.42 | $80.86 | $80.38 | $80.43 | $79.86 | 179,317 |
2021-12-30 | $80.53 | $81.09 | $80.45 | $80.50 | $79.93 | 281,023 |
2021-12-29 | $80.37 | $80.65 | $80.16 | $80.57 | $79.91 | 696,352 |
2021-12-28 | $80.41 | $80.98 | $80.17 | $80.34 | $79.68 | 256,268 |
2021-12-27 | $79.61 | $80.42 | $79.30 | $80.39 | $79.73 | 254,916 |
2021-12-23 | $79.21 | $79.77 | $79.19 | $79.56 | $78.91 | 324,447 |
2021-12-22 | $78.37 | $79.00 | $78.29 | $78.99 | $78.34 | 365,207 |
2021-12-21 | $77.06 | $78.35 | $77.06 | $78.32 | $77.68 | 540,581 |
2021-12-20 | $76.44 | $76.45 | $75.33 | $76.24 | $75.62 | 523,882 |
2021-12-17 | $77.23 | $78.19 | $76.56 | $77.56 | $76.92 | 355,609 |
2021-12-16 | $78.84 | $79.02 | $77.26 | $77.59 | $76.95 | 351,828 |
2021-12-15 | $77.61 | $78.53 | $76.73 | $78.44 | $77.80 | 743,038 |
2021-12-14 | $77.67 | $78.29 | $77.24 | $77.53 | $76.89 | 308,389 |
2021-12-13 | $78.65 | $78.74 | $77.71 | $78.05 | $77.41 | 292,302 |
2021-12-10 | $79.36 | $79.41 | $78.29 | $78.80 | $78.15 | 292,033 |
2021-12-09 | $79.74 | $79.93 | $78.78 | $78.81 | $78.16 | 205,673 |
2021-12-08 | $79.79 | $80.20 | $79.32 | $80.06 | $79.40 | 240,234 |
2021-12-07 | $79.27 | $80.34 | $79.18 | $79.80 | $78.89 | 226,032 |
2021-12-06 | $77.43 | $78.67 | $76.81 | $78.13 | $77.24 | 303,628 |
2021-12-03 | $78.31 | $78.31 | $76.27 | $76.91 | $76.03 | 634,274 |
2021-12-02 | $76.36 | $78.23 | $76.28 | $77.94 | $77.05 | 435,942 |
2021-12-01 | $78.77 | $79.22 | $75.99 | $76.01 | $75.14 | 579,968 |
2021-11-30 | $79.00 | $79.18 | $77.33 | $77.59 | $76.70 | 368,317 |
2021-11-29 | $80.38 | $80.38 | $79.01 | $79.58 | $78.67 | 234,225 |
2021-11-26 | $79.73 | $79.86 | $78.75 | $79.42 | $78.51 | 223,884 |
2021-11-24 | $80.87 | $81.58 | $80.62 | $81.51 | $80.58 | 278,675 |
2021-11-23 | $81.55 | $81.90 | $80.63 | $81.29 | $80.36 | 262,375 |
2021-11-22 | $82.10 | $82.30 | $81.31 | $81.53 | $80.60 | 286,425 |
2021-11-19 | $81.85 | $82.11 | $81.55 | $81.62 | $80.69 | 267,040 |
2021-11-18 | $82.95 | $82.95 | $81.75 | $82.20 | $81.26 | 200,041 |
2021-11-17 | $83.25 | $83.25 | $82.35 | $82.64 | $81.70 | 202,866 |
2021-11-16 | $83.23 | $83.68 | $83.09 | $83.39 | $82.44 | 216,126 |
2021-11-15 | $83.53 | $83.56 | $83.06 | $83.23 | $82.28 | 177,929 |
2021-11-12 | $83.11 | $83.30 | $82.85 | $83.25 | $82.30 | 198,634 |
2021-11-11 | $82.67 | $82.98 | $82.43 | $82.80 | $81.85 | 182,044 |
2021-11-10 | $82.87 | $83.24 | $81.89 | $82.18 | $81.24 | 266,293 |
2021-11-09 | $83.39 | $83.51 | $82.89 | $83.30 | $82.35 | 226,037 |
2021-11-08 | $83.67 | $83.73 | $83.23 | $83.36 | $82.41 | 248,094 |
2021-11-05 | $83.18 | $83.67 | $82.74 | $83.07 | $82.12 | 224,467 |
2021-11-04 | $83.08 | $83.32 | $82.32 | $82.56 | $81.62 | 168,657 |
2021-11-03 | $82.01 | $83.02 | $82.00 | $82.87 | $81.92 | 302,345 |
2021-11-02 | $82.31 | $82.31 | $81.77 | $82.06 | $81.12 | 288,812 |
2021-11-01 | $81.19 | $82.28 | $81.19 | $82.26 | $81.32 | 413,429 |
2021-10-29 | $80.85 | $81.17 | $80.57 | $80.89 | $79.97 | 151,193 |
2021-10-28 | $80.11 | $81.10 | $80.11 | $81.10 | $80.17 | 272,294 |
2021-10-27 | $81.00 | $81.05 | $79.79 | $79.79 | $78.88 | 254,663 |
2021-10-26 | $81.89 | $81.89 | $81.02 | $81.05 | $80.12 | 222,083 |
2021-10-25 | $81.44 | $81.83 | $81.17 | $81.59 | $80.66 | 393,734 |
2021-10-22 | $81.24 | $81.61 | $80.84 | $81.20 | $80.27 | 196,492 |
2021-10-21 | $80.73 | $81.15 | $80.59 | $81.15 | $80.22 | 182,816 |
2021-10-20 | $80.29 | $80.95 | $80.27 | $80.80 | $79.88 | 389,004 |
2021-10-19 | $80.27 | $80.51 | $80.07 | $80.30 | $79.38 | 240,038 |
2021-10-18 | $79.46 | $80.06 | $79.33 | $79.94 | $79.03 | 323,916 |
2021-10-15 | $80.16 | $80.47 | $79.76 | $79.79 | $78.88 | 245,169 |
2021-10-14 | $79.24 | $79.82 | $79.15 | $79.73 | $78.82 | 168,621 |
2021-10-13 | $78.25 | $78.61 | $77.71 | $78.42 | $77.52 | 207,397 |
2021-10-12 | $77.88 | $78.42 | $77.81 | $78.11 | $77.22 | 229,694 |
2021-10-11 | $78.07 | $78.68 | $77.66 | $77.68 | $76.79 | 153,258 |
2021-10-08 | $78.55 | $78.71 | $78.01 | $78.04 | $77.15 | 207,705 |
2021-10-07 | $78.07 | $78.94 | $78.07 | $78.43 | $77.53 | 204,047 |
2021-10-06 | $76.64 | $77.47 | $76.16 | $77.45 | $76.56 | 461,166 |
2021-10-05 | $77.41 | $78.05 | $76.99 | $77.41 | $76.53 | 314,239 |
2021-10-04 | $77.59 | $77.94 | $76.83 | $77.06 | $76.18 | 513,869 |
2021-10-01 | $77.05 | $78.11 | $76.32 | $77.76 | $76.87 | 450,370 |
2021-09-30 | $77.98 | $77.98 | $76.66 | $76.66 | $75.78 | 460,169 |
2021-09-29 | $78.11 | $78.26 | $77.72 | $77.78 | $76.89 | 553,134 |
2021-09-28 | $78.85 | $78.95 | $77.77 | $77.81 | $76.92 | 339,734 |
2021-09-27 | $78.94 | $79.58 | $78.88 | $79.28 | $78.37 | 197,316 |
2021-09-24 | $78.68 | $79.13 | $78.44 | $78.85 | $77.95 | 194,689 |
2021-09-23 | $78.30 | $79.37 | $78.14 | $79.01 | $78.11 | 222,758 |
2021-09-22 | $77.29 | $78.35 | $77.29 | $77.86 | $76.97 | 197,621 |
2021-09-21 | $77.80 | $77.87 | $76.85 | $77.16 | $76.00 | 388,707 |
2021-09-20 | $77.20 | $77.49 | $76.35 | $77.27 | $76.11 | 326,884 |
2021-09-17 | $79.01 | $79.20 | $78.35 | $78.59 | $77.41 | 181,612 |
2021-09-16 | $79.09 | $79.36 | $78.66 | $79.05 | $77.87 | 161,541 |
2021-09-15 | $78.36 | $79.13 | $78.08 | $79.08 | $77.90 | 406,443 |
2021-09-14 | $79.36 | $79.36 | $78.15 | $78.34 | $77.17 | 301,222 |
2021-09-13 | $79.35 | $79.49 | $78.52 | $79.02 | $77.84 | 184,344 |
2021-09-10 | $79.98 | $79.98 | $78.80 | $78.83 | $77.65 | 189,164 |
2021-09-09 | $79.53 | $80.21 | $79.48 | $79.58 | $78.39 | 197,970 |
2021-09-08 | $79.90 | $80.00 | $79.27 | $79.66 | $78.47 | 148,201 |
2021-09-07 | $80.74 | $80.74 | $80.03 | $80.03 | $78.83 | 188,151 |
2021-09-03 | $80.77 | $80.99 | $80.59 | $80.75 | $79.54 | 172,912 |
2021-09-02 | $80.59 | $81.05 | $80.53 | $80.95 | $79.74 | 178,714 |
2021-09-01 | $80.24 | $80.55 | $79.82 | $80.26 | $79.06 | 387,570 |
2021-08-31 | $80.11 | $80.18 | $79.78 | $80.01 | $78.81 | 148,945 |
2021-08-30 | $80.50 | $80.51 | $79.97 | $80.11 | $78.91 | 313,535 |
2021-08-27 | $79.26 | $80.45 | $79.14 | $80.29 | $79.09 | 301,087 |
2021-08-26 | $79.67 | $79.72 | $78.96 | $79.03 | $77.85 | 350,142 |
2021-08-25 | $79.15 | $79.95 | $78.99 | $79.75 | $78.56 | 161,476 |
2021-08-24 | $78.53 | $79.23 | $78.53 | $79.08 | $77.90 | 164,166 |
2021-08-23 | $77.96 | $78.45 | $77.96 | $78.34 | $77.17 | 205,622 |
2021-08-20 | $76.72 | $77.56 | $76.45 | $77.49 | $76.33 | 349,469 |
2021-08-19 | $76.66 | $77.30 | $76.30 | $76.68 | $75.53 | 349,639 |
2021-08-18 | $77.85 | $78.22 | $77.26 | $77.31 | $76.15 | 167,520 |
2021-08-17 | $78.21 | $78.23 | $77.20 | $77.93 | $76.76 | 344,819 |
2021-08-16 | $78.84 | $78.91 | $78.30 | $78.83 | $77.65 | 253,369 |
2021-08-13 | $79.45 | $79.45 | $79.07 | $79.19 | $78.00 | 167,799 |
2021-08-12 | $79.33 | $79.40 | $78.95 | $79.37 | $78.18 | 289,102 |
2021-08-11 | $79.00 | $79.33 | $78.59 | $79.33 | $78.14 | 215,955 |
2021-08-10 | $78.73 | $79.15 | $78.59 | $78.85 | $77.67 | 199,515 |
2021-08-09 | $78.63 | $78.89 | $78.20 | $78.68 | $77.50 | 195,392 |
2021-08-06 | $78.95 | $79.18 | $78.54 | $78.81 | $77.63 | 192,467 |
2021-08-05 | $78.17 | $78.75 | $78.17 | $78.69 | $77.51 | 951,986 |
2021-08-04 | $78.13 | $78.63 | $77.87 | $77.87 | $76.70 | 567,945 |
2021-08-03 | $78.32 | $78.49 | $77.55 | $78.46 | $77.28 | 276,841 |
2021-08-02 | $78.76 | $79.23 | $78.05 | $78.12 | $76.95 | 320,262 |
2021-07-30 | $78.04 | $78.95 | $78.04 | $78.26 | $77.09 | 133,868 |
2021-07-29 | $78.37 | $78.97 | $78.30 | $78.44 | $77.26 | 177,442 |
2021-07-28 | $77.68 | $78.33 | $77.09 | $78.01 | $76.84 | 223,909 |
2021-07-27 | $77.52 | $77.52 | $76.81 | $77.44 | $76.28 | 174,923 |
2021-07-26 | $77.67 | $78.04 | $77.54 | $77.82 | $76.65 | 214,536 |
2021-07-23 | $77.56 | $77.71 | $77.05 | $77.69 | $76.53 | 224,788 |
2021-07-22 | $77.54 | $77.54 | $76.77 | $77.13 | $75.97 | 243,679 |
2021-07-21 | $77.06 | $77.70 | $76.92 | $77.61 | $76.45 | 328,649 |
2021-07-20 | $74.90 | $76.86 | $74.66 | $76.62 | $75.47 | 377,107 |
2021-07-19 | $74.65 | $75.08 | $73.92 | $74.65 | $73.53 | 323,656 |
2021-07-16 | $77.02 | $77.02 | $75.77 | $75.88 | $74.74 | 268,347 |
2021-07-15 | $76.62 | $76.99 | $76.04 | $76.58 | $75.43 | 352,912 |
2021-07-14 | $77.92 | $78.07 | $76.87 | $76.95 | $75.80 | 177,679 |
2021-07-13 | $78.41 | $78.41 | $77.49 | $77.55 | $76.39 | 200,246 |
2021-07-12 | $78.37 | $78.74 | $78.14 | $78.68 | $77.50 | 201,911 |
2021-07-09 | $77.77 | $78.58 | $77.67 | $78.58 | $77.40 | 214,579 |
2021-07-08 | $76.65 | $77.60 | $76.19 | $77.09 | $75.94 | 263,065 |
2021-07-07 | $78.14 | $78.40 | $77.26 | $77.96 | $76.79 | 193,850 |
2021-07-06 | $78.79 | $78.79 | $77.53 | $78.04 | $76.87 | 388,965 |
2021-07-02 | $78.95 | $78.95 | $78.44 | $78.73 | $77.55 | 276,437 |
2021-07-01 | $78.50 | $78.93 | $78.41 | $78.76 | $77.58 | 286,855 |
2021-06-30 | $78.21 | $78.37 | $78.10 | $78.27 | $77.10 | 158,591 |
2021-06-29 | $78.61 | $78.81 | $78.21 | $78.35 | $77.18 | 242,340 |
2021-06-28 | $78.97 | $78.97 | $78.02 | $78.38 | $77.21 | 187,612 |
2021-06-25 | $78.49 | $78.91 | $78.40 | $78.87 | $77.69 | 238,549 |
2021-06-24 | $78.13 | $78.31 | $77.88 | $78.19 | $77.02 | 172,536 |
2021-06-23 | $77.76 | $78.06 | $77.70 | $77.73 | $76.57 | 283,205 |
2021-06-22 | $77.60 | $78.05 | $77.27 | $77.84 | $76.48 | 207,402 |
2021-06-21 | $76.59 | $77.74 | $76.45 | $77.70 | $76.34 | 299,643 |
2021-06-18 | $76.61 | $76.85 | $76.11 | $76.16 | $74.83 | 338,248 |
2021-06-17 | $78.02 | $78.20 | $76.62 | $77.28 | $75.93 | 328,032 |
2021-06-16 | $78.37 | $78.58 | $77.63 | $78.14 | $76.77 | 291,279 |
2021-06-15 | $78.74 | $78.74 | $78.05 | $78.46 | $77.09 | 277,480 |
2021-06-14 | $79.22 | $79.27 | $78.42 | $78.68 | $77.30 | 195,608 |
2021-06-11 | $78.85 | $79.12 | $78.67 | $79.12 | $77.74 | 163,063 |
2021-06-10 | $78.89 | $79.06 | $78.30 | $78.64 | $77.26 | 152,963 |
2021-06-09 | $79.24 | $79.24 | $78.56 | $78.56 | $77.18 | 208,640 |
2021-06-08 | $78.65 | $79.18 | $78.26 | $79.03 | $77.65 | 194,338 |
2021-06-07 | $78.47 | $78.58 | $78.35 | $78.44 | $77.07 | 265,198 |
2021-06-04 | $78.27 | $78.41 | $77.93 | $78.36 | $76.99 | 221,278 |
2021-06-03 | $77.91 | $78.07 | $77.33 | $77.83 | $76.47 | 278,628 |
2021-06-02 | $78.64 | $78.64 | $78.06 | $78.36 | $76.99 | 244,350 |
2021-06-01 | $78.60 | $78.62 | $78.00 | $78.42 | $77.05 | 313,023 |
2021-05-28 | $78.32 | $78.32 | $77.83 | $78.04 | $76.67 | 189,491 |
2021-05-27 | $77.82 | $78.02 | $77.55 | $77.95 | $76.59 | 205,196 |
2021-05-26 | $77.02 | $77.47 | $76.99 | $77.44 | $76.08 | 248,954 |
2021-05-25 | $77.51 | $77.75 | $76.70 | $76.80 | $75.46 | 319,576 |
2021-05-24 | $77.21 | $77.50 | $76.90 | $77.17 | $75.82 | 222,357 |
2021-05-21 | $77.12 | $77.39 | $76.65 | $76.73 | $75.39 | 254,552 |
2021-05-20 | $76.19 | $76.81 | $76.00 | $76.64 | $75.30 | 179,483 |
2021-05-19 | $75.41 | $76.06 | $74.99 | $76.04 | $74.71 | 250,530 |
2021-05-18 | $77.12 | $77.52 | $76.56 | $76.60 | $75.26 | 257,280 |
2021-05-17 | $76.95 | $77.19 | $76.43 | $77.12 | $75.77 | 220,474 |
2021-05-14 | $76.28 | $77.41 | $76.13 | $77.25 | $75.90 | 346,682 |
2021-05-13 | $74.93 | $76.05 | $74.68 | $75.62 | $74.30 | 386,656 |
2021-05-12 | $76.41 | $76.69 | $74.57 | $74.64 | $73.33 | 523,702 |
2021-05-11 | $76.21 | $77.13 | $75.97 | $76.88 | $75.53 | 282,880 |
2021-05-10 | $78.59 | $78.59 | $77.52 | $77.56 | $76.20 | 251,223 |
2021-05-07 | $77.61 | $78.49 | $77.45 | $78.47 | $77.10 | 239,254 |
2021-05-06 | $77.62 | $77.63 | $76.66 | $77.56 | $76.20 | 279,696 |
2021-05-05 | $78.06 | $78.06 | $77.27 | $77.65 | $76.29 | 234,600 |
2021-05-04 | $77.81 | $77.99 | $76.90 | $77.67 | $76.31 | 267,547 |
2021-05-03 | $78.72 | $78.72 | $78.13 | $78.18 | $76.81 | 421,683 |
2021-04-30 | $78.41 | $78.81 | $77.95 | $78.12 | $76.75 | 237,152 |
2021-04-29 | $79.58 | $79.58 | $78.30 | $78.91 | $77.53 | 433,941 |
2021-04-28 | $78.88 | $79.14 | $78.78 | $78.89 | $77.51 | 204,583 |
2021-04-27 | $79.00 | $79.15 | $78.56 | $78.95 | $77.57 | 232,387 |
2021-04-26 | $78.65 | $78.95 | $78.52 | $78.80 | $77.42 | 383,487 |
2021-04-23 | $77.29 | $78.42 | $77.19 | $78.21 | $76.84 | 223,670 |
2021-04-22 | $77.41 | $77.97 | $76.78 | $77.03 | $75.68 | 256,394 |
2021-04-21 | $75.90 | $77.29 | $75.67 | $77.26 | $75.91 | 303,056 |
2021-04-20 | $76.69 | $76.85 | $75.43 | $75.97 | $74.64 | 335,886 |
2021-04-19 | $77.40 | $77.52 | $76.62 | $76.93 | $75.58 | 532,997 |
2021-04-16 | $77.55 | $77.66 | $77.14 | $77.55 | $76.19 | 266,009 |
2021-04-15 | $77.12 | $77.19 | $76.62 | $77.19 | $75.84 | 307,096 |
2021-04-14 | $76.59 | $77.34 | $76.40 | $76.57 | $75.23 | 254,144 |
2021-04-13 | $76.41 | $76.63 | $75.95 | $76.49 | $75.15 | 323,005 |
2021-04-12 | $76.35 | $76.47 | $75.95 | $76.42 | $75.08 | 323,484 |
2021-04-09 | $76.02 | $76.32 | $75.75 | $76.32 | $74.98 | 240,321 |
2021-04-08 | $75.94 | $76.03 | $75.27 | $76.01 | $74.68 | 261,544 |
2021-04-07 | $76.23 | $76.23 | $75.40 | $75.60 | $74.28 | 259,149 |
2021-04-06 | $75.99 | $76.52 | $75.94 | $76.16 | $74.83 | 347,290 |
2021-04-05 | $76.29 | $76.31 | $75.63 | $75.92 | $74.59 | 453,462 |
2021-04-01 | $74.95 | $75.55 | $74.87 | $75.53 | $74.21 | 586,290 |
2021-03-31 | $74.34 | $74.94 | $74.27 | $74.43 | $73.13 | 245,601 |
2021-03-30 | $73.26 | $74.23 | $73.00 | $74.08 | $72.78 | 305,213 |
2021-03-29 | $74.05 | $74.45 | $73.01 | $73.31 | $72.03 | 314,948 |
2021-03-26 | $73.74 | $74.38 | $73.04 | $74.37 | $73.07 | 314,626 |
2021-03-25 | $71.67 | $73.45 | $71.15 | $73.25 | $71.97 | 471,112 |
2021-03-24 | $73.50 | $73.87 | $72.15 | $72.16 | $70.90 | 358,204 |
2021-03-23 | $74.40 | $74.55 | $72.78 | $73.06 | $71.71 | 671,822 |
2021-03-22 | $75.02 | $75.22 | $74.49 | $74.87 | $73.48 | 935,653 |
2021-03-19 | $74.65 | $75.45 | $74.21 | $74.94 | $73.55 | 286,078 |
2021-03-18 | $75.88 | $76.44 | $74.68 | $74.84 | $73.45 | 373,241 |
2021-03-17 | $75.51 | $76.33 | $75.03 | $76.18 | $74.77 | 263,204 |
2021-03-16 | $76.83 | $76.90 | $75.57 | $75.87 | $74.46 | 243,926 |
2021-03-15 | $75.97 | $76.91 | $75.80 | $76.85 | $75.43 | 404,116 |
2021-03-12 | $75.06 | $75.79 | $75.00 | $75.73 | $74.33 | 376,232 |
2021-03-11 | $74.64 | $75.44 | $74.44 | $75.21 | $73.82 | 299,353 |
2021-03-10 | $73.94 | $74.32 | $73.75 | $73.95 | $72.58 | 300,200 |
2021-03-09 | $73.62 | $73.95 | $73.00 | $73.23 | $71.87 | 309,970 |
2021-03-08 | $72.94 | $73.85 | $72.63 | $72.68 | $71.33 | 291,110 |
2021-03-05 | $72.01 | $72.74 | $69.38 | $72.56 | $71.22 | 294,839 |
2021-03-04 | $72.70 | $73.08 | $69.97 | $71.17 | $69.85 | 390,996 |
2021-03-03 | $73.80 | $73.99 | $72.83 | $72.83 | $71.48 | 313,361 |
2021-03-02 | $74.65 | $74.65 | $73.68 | $73.70 | $72.33 | 362,359 |
2021-03-01 | $74.12 | $74.98 | $74.06 | $74.72 | $73.34 | 600,004 |
2021-02-26 | $72.93 | $73.56 | $71.74 | $72.82 | $71.47 | 387,430 |
2021-02-25 | $74.94 | $75.05 | $72.50 | $72.72 | $71.37 | 359,107 |
2021-02-24 | $73.97 | $75.23 | $73.81 | $75.04 | $73.65 | 215,909 |
2021-02-23 | $73.32 | $74.10 | $71.72 | $73.94 | $72.57 | 313,672 |
2021-02-22 | $74.14 | $74.67 | $73.91 | $73.97 | $72.60 | 240,856 |
2021-02-19 | $73.90 | $74.73 | $73.90 | $74.55 | $73.17 | 243,439 |
2021-02-18 | $73.64 | $73.82 | $73.00 | $73.43 | $72.07 | 233,169 |
2021-02-17 | $74.18 | $74.35 | $73.50 | $74.25 | $72.87 | 326,429 |
2021-02-16 | $75.33 | $75.40 | $74.41 | $74.66 | $73.28 | 323,859 |
2021-02-12 | $74.26 | $74.90 | $74.26 | $74.90 | $73.51 | 276,990 |
2021-02-11 | $74.49 | $74.64 | $73.68 | $74.48 | $73.10 | 328,947 |
2021-02-10 | $74.52 | $74.71 | $73.57 | $74.12 | $72.75 | 695,703 |
2021-02-09 | $73.87 | $74.34 | $73.75 | $74.06 | $72.69 | 338,359 |
2021-02-08 | $73.34 | $73.90 | $73.23 | $73.88 | $72.51 | 321,168 |
2021-02-05 | $72.72 | $72.92 | $72.51 | $72.86 | $71.51 | 497,556 |
2021-02-04 | $71.52 | $72.25 | $71.50 | $72.15 | $70.81 | 320,036 |
2021-02-03 | $71.12 | $71.43 | $70.66 | $71.30 | $69.98 | 284,643 |
2021-02-02 | $70.63 | $71.20 | $70.42 | $70.96 | $69.65 | 300,197 |
2021-02-01 | $69.43 | $70.09 | $68.89 | $69.93 | $68.63 | 311,945 |
2021-01-29 | $69.80 | $70.03 | $68.31 | $68.75 | $67.48 | 351,043 |
2021-01-28 | $69.70 | $70.41 | $69.32 | $69.91 | $68.61 | 368,770 |
2021-01-27 | $69.96 | $70.23 | $68.77 | $69.10 | $67.82 | 378,173 |
2021-01-26 | $72.08 | $72.25 | $71.03 | $71.03 | $69.71 | 361,756 |
2021-01-25 | $71.93 | $72.39 | $70.85 | $71.66 | $70.33 | 320,248 |
2021-01-22 | $71.48 | $72.08 | $71.29 | $72.01 | $70.68 | 334,227 |
2021-01-21 | $72.45 | $72.58 | $71.85 | $71.99 | $70.66 | 322,451 |
2021-01-20 | $72.00 | $72.39 | $71.92 | $72.27 | $70.93 | 362,785 |
2021-01-19 | $71.68 | $71.78 | $71.33 | $71.70 | $70.37 | 593,639 |
2021-01-15 | $71.20 | $71.49 | $70.41 | $71.05 | $69.73 | 428,117 |
2021-01-14 | $71.69 | $72.19 | $71.51 | $71.84 | $70.51 | 386,464 |
2021-01-13 | $71.72 | $71.93 | $71.20 | $71.31 | $69.99 | 301,576 |
2021-01-12 | $71.06 | $71.79 | $70.99 | $71.72 | $70.39 | 450,485 |
2021-01-11 | $70.01 | $71.05 | $69.85 | $70.84 | $69.53 | 339,729 |
2021-01-08 | $71.07 | $71.26 | $70.02 | $70.81 | $69.50 | 338,546 |
2021-01-07 | $70.30 | $70.87 | $70.03 | $70.79 | $69.48 | 636,401 |
2021-01-06 | $68.18 | $70.22 | $68.18 | $69.69 | $68.40 | 434,280 |
2021-01-05 | $66.98 | $68.08 | $66.98 | $67.84 | $66.58 | 421,317 |
2021-01-04 | $68.61 | $68.74 | $66.48 | $67.07 | $65.83 | 764,158 |
2020-12-31 | $68.08 | $68.39 | $67.57 | $68.18 | $66.92 | 230,052 |
2020-12-30 | $67.69 | $68.34 | $67.69 | $68.02 | $66.76 | 297,322 |
2020-12-29 | $68.34 | $68.35 | $67.22 | $67.52 | $66.22 | 260,956 |
2020-12-28 | $69.00 | $69.00 | $68.08 | $68.13 | $66.81 | 365,447 |
2020-12-24 | $68.63 | $68.63 | $68.09 | $68.45 | $67.13 | 99,616 |
2020-12-23 | $68.27 | $68.63 | $68.22 | $68.42 | $67.10 | 305,348 |
2020-12-22 | $67.79 | $68.11 | $67.60 | $67.97 | $66.66 | 290,143 |
2020-12-21 | $66.89 | $67.74 | $66.44 | $67.65 | $66.34 | 303,104 |
2020-12-18 | $68.12 | $68.25 | $67.47 | $67.81 | $66.50 | 268,272 |
2020-12-17 | $67.67 | $68.02 | $67.57 | $68.02 | $66.71 | 403,654 |
2020-12-16 | $67.70 | $67.72 | $67.13 | $67.42 | $66.12 | 347,183 |
2020-12-15 | $66.82 | $67.59 | $66.53 | $67.59 | $66.28 | 268,796 |
2020-12-14 | $67.22 | $67.44 | $66.28 | $66.28 | $65.00 | 433,901 |
2020-12-11 | $66.30 | $66.96 | $66.03 | $66.58 | $65.29 | 210,524 |
2020-12-10 | $65.98 | $66.83 | $65.88 | $66.78 | $65.49 | 378,249 |
2020-12-09 | $67.33 | $67.41 | $66.29 | $66.73 | $65.18 | 368,331 |
2020-12-08 | $66.37 | $67.23 | $66.37 | $67.06 | $65.50 | 350,946 |
2020-12-07 | $66.89 | $66.92 | $66.46 | $66.71 | $65.16 | 355,232 |
2020-12-04 | $66.06 | $66.91 | $66.06 | $66.91 | $65.35 | 397,231 |
2020-12-03 | $65.35 | $66.11 | $65.26 | $65.72 | $64.19 | 319,591 |
2020-12-02 | $65.03 | $65.28 | $64.63 | $65.19 | $63.67 | 419,297 |
2020-12-01 | $65.44 | $65.61 | $65.13 | $65.34 | $63.82 | 372,187 |
2020-11-30 | $65.33 | $65.47 | $64.32 | $64.72 | $63.21 | 1,046,681 |
2020-11-27 | $65.37 | $65.51 | $65.27 | $65.39 | $63.87 | 85,996 |
2020-11-25 | $65.30 | $65.33 | $64.74 | $65.24 | $63.72 | 475,377 |
2020-11-24 | $65.16 | $65.68 | $64.94 | $65.48 | $63.96 | 287,606 |
2020-11-23 | $63.98 | $64.70 | $63.90 | $64.43 | $62.93 | 263,340 |
2020-11-20 | $63.46 | $63.71 | $63.35 | $63.48 | $62.00 | 228,941 |
2020-11-19 | $62.97 | $63.64 | $62.70 | $63.58 | $62.10 | 227,980 |
2020-11-18 | $63.91 | $64.09 | $63.04 | $63.04 | $61.57 | 230,009 |
2020-11-17 | $63.05 | $63.92 | $62.73 | $63.75 | $62.27 | 727,560 |
2020-11-16 | $63.51 | $63.66 | $62.94 | $63.66 | $62.18 | 547,429 |
2020-11-13 | $61.69 | $62.61 | $61.69 | $62.48 | $61.03 | 317,328 |
2020-11-12 | $61.76 | $61.95 | $60.71 | $61.20 | $59.78 | 288,615 |
2020-11-11 | $62.56 | $62.56 | $61.81 | $62.15 | $60.70 | 365,614 |
2020-11-10 | $61.66 | $62.19 | $61.21 | $62.09 | $60.64 | 522,628 |
2020-11-09 | $62.87 | $63.66 | $61.61 | $61.61 | $60.18 | 654,512 |
2020-11-06 | $60.28 | $60.39 | $59.79 | $59.88 | $58.49 | 362,027 |
2020-11-05 | $59.37 | $60.38 | $59.28 | $60.12 | $58.72 | 596,926 |
2020-11-04 | $58.35 | $59.64 | $58.17 | $58.81 | $57.44 | 204,344 |
2020-11-03 | $57.98 | $58.76 | $57.71 | $58.49 | $57.13 | 268,381 |
2020-11-02 | $56.76 | $57.29 | $56.60 | $57.18 | $55.85 | 1,219,326 |
2020-10-30 | $56.27 | $56.55 | $55.45 | $56.17 | $54.86 | 550,810 |
2020-10-29 | $55.92 | $56.85 | $55.68 | $56.50 | $55.18 | 327,246 |
2020-10-28 | $56.45 | $56.81 | $55.93 | $55.93 | $54.63 | 388,047 |
2020-10-27 | $58.18 | $58.32 | $57.54 | $57.55 | $56.21 | 247,221 |
2020-10-26 | $58.84 | $58.84 | $57.56 | $58.18 | $56.83 | 327,491 |
2020-10-23 | $59.42 | $59.55 | $58.97 | $59.54 | $58.15 | 174,131 |
2020-10-22 | $58.42 | $59.20 | $58.20 | $59.16 | $57.78 | 230,597 |
2020-10-21 | $58.67 | $58.98 | $58.29 | $58.29 | $56.93 | 310,414 |
2020-10-20 | $58.86 | $59.28 | $58.65 | $58.71 | $57.34 | 347,139 |
2020-10-19 | $59.32 | $59.63 | $58.39 | $58.48 | $57.12 | 195,871 |
2020-10-16 | $59.50 | $59.60 | $59.18 | $59.18 | $57.80 | 273,558 |
2020-10-15 | $58.25 | $59.42 | $58.12 | $59.29 | $57.91 | 741,385 |
2020-10-14 | $59.26 | $59.71 | $58.96 | $58.96 | $57.59 | 179,471 |
2020-10-13 | $59.27 | $59.54 | $59.06 | $59.20 | $57.82 | 637,886 |
2020-10-12 | $59.56 | $59.74 | $59.32 | $59.59 | $58.20 | 492,275 |
2020-10-09 | $59.50 | $59.58 | $59.12 | $59.34 | $57.96 | 234,838 |
2020-10-08 | $58.85 | $59.12 | $58.67 | $59.12 | $57.74 | 448,415 |
2020-10-07 | $57.90 | $58.53 | $57.87 | $58.41 | $57.05 | 796,814 |
2020-10-06 | $57.91 | $58.60 | $57.21 | $57.35 | $56.01 | 243,454 |
2020-10-05 | $56.91 | $57.62 | $56.91 | $57.59 | $56.25 | 1,604,814 |
2020-10-02 | $55.04 | $56.57 | $55.00 | $56.32 | $55.01 | 265,282 |
2020-10-01 | $55.84 | $56.19 | $55.56 | $56.04 | $54.74 | 2,751,177 |
2020-09-30 | $55.44 | $56.06 | $55.11 | $55.48 | $54.19 | 390,669 |
2020-09-29 | $55.53 | $55.72 | $55.03 | $55.23 | $53.94 | 369,153 |
2020-09-28 | $55.23 | $55.75 | $55.23 | $55.55 | $54.26 | 355,838 |
2020-09-25 | $53.37 | $54.64 | $53.37 | $54.50 | $53.23 | 302,742 |
2020-09-24 | $53.56 | $54.23 | $52.83 | $53.57 | $52.32 | 719,971 |
2020-09-23 | $54.93 | $55.31 | $53.69 | $53.72 | $52.47 | 241,733 |
2020-09-22 | $54.87 | $55.17 | $54.44 | $55.06 | $53.58 | 405,189 |
2020-09-21 | $54.96 | $54.96 | $53.99 | $54.65 | $53.18 | 368,740 |
2020-09-18 | $56.61 | $56.79 | $55.53 | $55.97 | $54.46 | 162,540 |
2020-09-17 | $55.98 | $56.62 | $55.74 | $56.52 | $55.00 | 362,559 |
2020-09-16 | $56.83 | $57.42 | $56.74 | $56.80 | $55.27 | 213,595 |
2020-09-15 | $56.82 | $56.91 | $56.48 | $56.61 | $55.08 | 243,527 |
2020-09-14 | $55.86 | $56.52 | $55.80 | $56.43 | $54.91 | 223,608 |
2020-09-11 | $55.64 | $55.73 | $54.86 | $55.36 | $53.87 | 269,188 |
2020-09-10 | $56.39 | $56.56 | $55.29 | $55.35 | $53.86 | 286,332 |
2020-09-09 | $55.96 | $56.34 | $55.72 | $56.09 | $54.58 | 453,255 |
2020-09-08 | $55.73 | $56.02 | $55.06 | $55.27 | $53.78 | 250,500 |
2020-09-04 | $57.37 | $57.44 | $55.35 | $56.51 | $54.99 | 264,389 |
2020-09-03 | $58.54 | $58.58 | $56.63 | $56.97 | $55.43 | 342,243 |
2020-09-02 | $58.34 | $58.92 | $57.92 | $58.83 | $57.24 | 505,550 |
2020-09-01 | $57.44 | $58.11 | $57.14 | $58.11 | $56.54 | 708,248 |
2020-08-31 | $57.86 | $57.86 | $57.38 | $57.39 | $55.84 | 222,081 |
2020-08-28 | $57.77 | $57.89 | $57.48 | $57.89 | $56.33 | 227,682 |
2020-08-27 | $57.47 | $57.77 | $57.27 | $57.49 | $55.94 | 190,048 |
2020-08-26 | $57.30 | $57.40 | $57.13 | $57.30 | $55.76 | 257,799 |
2020-08-25 | $57.48 | $57.48 | $56.85 | $57.26 | $55.72 | 289,673 |
2020-08-24 | $56.99 | $57.30 | $56.78 | $57.30 | $55.76 | 270,197 |
2020-08-21 | $56.58 | $56.77 | $56.43 | $56.59 | $55.06 | 296,576 |
2020-08-20 | $56.54 | $56.95 | $56.44 | $56.76 | $55.23 | 213,695 |
2020-08-19 | $57.39 | $57.40 | $56.93 | $56.97 | $55.43 | 305,949 |
2020-08-18 | $57.72 | $57.74 | $57.17 | $57.29 | $55.75 | 327,127 |
2020-08-17 | $57.55 | $57.76 | $57.47 | $57.65 | $56.10 | 456,239 |
2020-08-14 | $57.24 | $57.67 | $57.23 | $57.44 | $55.89 | 244,956 |
2020-08-13 | $57.29 | $57.76 | $57.28 | $57.45 | $55.90 | 262,745 |
2020-08-12 | $57.71 | $57.71 | $57.24 | $57.46 | $55.91 | 447,881 |
2020-08-11 | $57.73 | $58.00 | $57.09 | $57.23 | $55.69 | 288,209 |
2020-08-10 | $57.08 | $57.40 | $56.98 | $57.27 | $55.73 | 285,103 |
2020-08-07 | $56.37 | $56.99 | $56.26 | $56.95 | $55.41 | 403,310 |
2020-08-06 | $56.69 | $56.85 | $56.37 | $56.63 | $55.10 | 276,098 |
2020-08-05 | $56.54 | $56.77 | $56.38 | $56.72 | $55.19 | 426,979 |
2020-08-04 | $55.88 | $56.16 | $55.75 | $56.15 | $54.64 | 320,152 |
2020-08-03 | $55.65 | $56.09 | $55.38 | $55.99 | $54.48 | 358,384 |
2020-07-31 | $55.51 | $55.51 | $54.51 | $55.30 | $53.81 | 259,139 |
2020-07-30 | $54.99 | $55.63 | $54.75 | $55.53 | $54.03 | 237,489 |
2020-07-29 | $54.80 | $55.79 | $54.80 | $55.69 | $54.19 | 259,141 |
2020-07-28 | $54.84 | $55.04 | $54.49 | $54.50 | $53.03 | 388,190 |
2020-07-27 | $54.59 | $55.01 | $54.32 | $55.01 | $53.53 | 364,822 |
2020-07-24 | $54.76 | $54.90 | $54.36 | $54.51 | $53.04 | 260,249 |
2020-07-23 | $55.08 | $55.80 | $54.68 | $55.01 | $53.53 | 691,956 |
2020-07-22 | $54.51 | $55.16 | $54.49 | $55.11 | $53.62 | 387,220 |
2020-07-21 | $54.64 | $54.99 | $54.53 | $54.71 | $53.24 | 314,414 |
2020-07-20 | $54.15 | $54.35 | $54.00 | $54.23 | $52.77 | 274,868 |
2020-07-17 | $54.23 | $54.37 | $53.90 | $54.23 | $52.77 | 395,752 |
2020-07-16 | $53.86 | $54.16 | $53.66 | $54.03 | $52.57 | 366,436 |
2020-07-15 | $53.66 | $54.28 | $53.45 | $54.13 | $52.67 | 366,549 |
2020-07-14 | $51.87 | $52.74 | $51.56 | $52.70 | $51.28 | 318,896 |
2020-07-13 | $53.07 | $53.46 | $51.92 | $51.99 | $50.59 | 1,838,492 |
2020-07-10 | $52.08 | $52.67 | $51.98 | $52.65 | $51.23 | 364,065 |
2020-07-09 | $52.77 | $52.79 | $51.42 | $52.13 | $50.72 | 353,393 |
2020-07-08 | $52.48 | $52.85 | $52.12 | $52.72 | $51.30 | 441,213 |
2020-07-07 | $52.81 | $53.15 | $52.31 | $52.35 | $50.94 | 584,002 |
2020-07-06 | $53.69 | $53.80 | $53.06 | $53.22 | $51.79 | 373,604 |
2020-07-02 | $53.42 | $53.58 | $52.62 | $52.74 | $51.32 | 457,275 |
2020-07-01 | $52.69 | $53.02 | $52.24 | $52.54 | $51.12 | 317,364 |
2020-06-30 | $51.78 | $52.76 | $51.78 | $52.62 | $51.20 | 603,131 |
2020-06-29 | $51.45 | $52.01 | $50.82 | $51.94 | $50.54 | 311,656 |
2020-06-26 | $51.65 | $51.80 | $50.85 | $50.98 | $49.61 | 382,196 |
2020-06-25 | $51.07 | $51.91 | $50.72 | $51.91 | $50.51 | 481,671 |
2020-06-24 | $52.54 | $52.54 | $50.80 | $51.27 | $49.89 | 392,617 |
2020-06-23 | $53.85 | $53.85 | $53.15 | $53.17 | $51.57 | 232,045 |
2020-06-22 | $52.80 | $53.24 | $52.30 | $53.16 | $51.56 | 282,570 |
2020-06-19 | $54.05 | $54.10 | $52.54 | $52.96 | $51.36 | 285,356 |
2020-06-18 | $52.84 | $53.56 | $52.71 | $53.23 | $51.63 | 378,820 |
2020-06-17 | $53.89 | $53.90 | $53.20 | $53.24 | $51.64 | 272,564 |
2020-06-16 | $54.58 | $54.63 | $52.83 | $53.78 | $52.16 | 423,718 |
2020-06-15 | $50.53 | $52.92 | $50.27 | $52.70 | $51.11 | 856,326 |
2020-06-12 | $52.69 | $52.89 | $50.61 | $51.92 | $50.36 | 461,002 |
2020-06-11 | $52.54 | $52.78 | $50.81 | $50.93 | $49.40 | 1,001,167 |
2020-06-10 | $55.65 | $55.65 | $54.36 | $54.52 | $52.88 | 391,073 |
2020-06-09 | $56.21 | $56.21 | $55.51 | $55.65 | $53.97 | 663,552 |
2020-06-08 | $56.40 | $57.03 | $56.33 | $57.03 | $55.31 | 412,018 |
2020-06-05 | $56.26 | $56.62 | $55.66 | $55.85 | $54.17 | 738,368 |
2020-06-04 | $54.06 | $54.56 | $53.82 | $54.30 | $52.66 | 661,680 |
2020-06-03 | $53.60 | $54.53 | $53.59 | $54.41 | $52.77 | 908,533 |
2020-06-02 | $52.76 | $53.02 | $52.44 | $53.01 | $51.41 | 968,290 |
2020-06-01 | $51.89 | $52.69 | $51.71 | $52.47 | $50.89 | 540,907 |
2020-05-29 | $51.46 | $51.92 | $51.06 | $51.77 | $50.21 | 365,182 |
2020-05-28 | $52.74 | $52.78 | $51.62 | $51.80 | $50.24 | 529,726 |
2020-05-27 | $52.12 | $52.34 | $50.86 | $52.34 | $50.76 | 534,157 |
2020-05-26 | $51.27 | $51.53 | $51.09 | $51.15 | $49.61 | 580,857 |
2020-05-22 | $49.54 | $49.69 | $49.11 | $49.68 | $48.18 | 391,316 |
2020-05-21 | $49.46 | $49.85 | $49.09 | $49.53 | $48.04 | 557,840 |
2020-05-20 | $49.31 | $49.74 | $49.22 | $49.50 | $48.01 | 388,588 |
2020-05-19 | $48.94 | $49.45 | $48.52 | $48.53 | $47.07 | 522,798 |
2020-05-18 | $48.26 | $49.30 | $48.26 | $49.04 | $47.56 | 1,103,139 |
2020-05-15 | $45.90 | $46.77 | $45.65 | $46.61 | $45.21 | 341,967 |
2020-05-14 | $45.05 | $46.31 | $44.23 | $46.31 | $44.91 | 595,716 |
2020-05-13 | $47.01 | $47.01 | $45.25 | $45.75 | $44.37 | 548,076 |
2020-05-12 | $49.11 | $49.11 | $47.28 | $47.28 | $45.86 | 504,782 |
2020-05-11 | $48.65 | $49.27 | $48.35 | $48.91 | $47.44 | 504,809 |
2020-05-08 | $48.54 | $49.30 | $48.35 | $49.21 | $47.73 | 588,998 |
2020-05-07 | $47.62 | $48.35 | $47.62 | $47.85 | $46.41 | 384,463 |
2020-05-06 | $47.57 | $47.71 | $46.97 | $46.99 | $45.57 | 514,521 |
2020-05-05 | $47.48 | $48.10 | $47.19 | $47.27 | $45.85 | 427,487 |
2020-05-04 | $46.13 | $46.79 | $45.66 | $46.73 | $45.32 | 407,216 |
2020-05-01 | $47.16 | $47.28 | $46.22 | $46.60 | $45.20 | 704,533 |
2020-04-30 | $48.84 | $48.85 | $48.12 | $48.16 | $46.71 | 917,745 |
2020-04-29 | $48.96 | $49.84 | $48.74 | $49.52 | $48.03 | 661,237 |
2020-04-28 | $48.30 | $48.65 | $47.34 | $47.73 | $46.29 | 562,731 |
2020-04-27 | $45.97 | $47.44 | $45.97 | $47.22 | $45.80 | 610,513 |
2020-04-24 | $45.26 | $45.81 | $44.81 | $45.63 | $44.26 | 594,072 |
2020-04-23 | $44.75 | $45.65 | $44.75 | $44.96 | $43.61 | 695,056 |
2020-04-22 | $44.70 | $44.78 | $44.21 | $44.51 | $43.17 | 1,235,291 |
2020-04-21 | $44.13 | $44.57 | $43.52 | $43.81 | $42.49 | 1,364,514 |
2020-04-20 | $45.08 | $45.94 | $44.92 | $45.08 | $43.72 | 898,592 |
2020-04-17 | $45.47 | $46.03 | $45.29 | $45.94 | $44.56 | 962,128 |
2020-04-16 | $44.40 | $44.48 | $43.51 | $44.09 | $42.76 | 1,772,068 |
2020-04-15 | $44.53 | $44.68 | $43.92 | $44.27 | $42.94 | 1,124,433 |
2020-04-14 | $45.97 | $46.44 | $45.45 | $45.87 | $44.49 | 709,372 |
2020-04-13 | $45.92 | $46.00 | $44.27 | $44.97 | $43.62 | 1,289,017 |
2020-04-09 | $45.76 | $47.01 | $45.58 | $46.19 | $44.80 | 921,969 |
2020-04-08 | $43.23 | $44.95 | $42.90 | $44.74 | $43.39 | 1,012,587 |
2020-04-07 | $43.78 | $44.58 | $42.67 | $42.69 | $41.40 | 1,612,293 |
2020-04-06 | $40.57 | $42.41 | $40.57 | $42.21 | $40.94 | 1,002,078 |
2020-04-03 | $39.78 | $40.21 | $38.59 | $39.01 | $37.83 | 751,576 |
2020-04-02 | $39.63 | $41.02 | $39.15 | $40.04 | $38.83 | 1,123,222 |
2020-04-01 | $40.53 | $40.69 | $39.42 | $39.81 | $38.61 | 1,132,471 |
2020-03-31 | $42.65 | $43.04 | $41.75 | $42.16 | $40.89 | 1,206,629 |
2020-03-30 | $42.24 | $43.00 | $41.32 | $42.89 | $41.60 | 2,548,681 |
2020-03-27 | $41.84 | $43.05 | $41.21 | $42.05 | $40.78 | 1,701,144 |
2020-03-26 | $41.30 | $43.40 | $41.25 | $43.25 | $41.95 | 2,154,019 |
2020-03-25 | $39.79 | $42.46 | $38.97 | $40.86 | $39.63 | 3,492,961 |
2020-03-24 | $37.93 | $39.71 | $37.75 | $39.63 | $38.25 | 1,761,089 |
2020-03-23 | $36.96 | $36.98 | $34.87 | $35.83 | $34.58 | 3,754,931 |
2020-03-20 | $39.21 | $39.99 | $36.99 | $37.09 | $35.80 | 2,162,637 |
2020-03-19 | $37.23 | $39.25 | $35.73 | $38.63 | $37.29 | 3,074,685 |
2020-03-18 | $38.30 | $39.39 | $35.17 | $37.39 | $36.09 | 2,624,600 |
2020-03-17 | $40.07 | $41.26 | $38.37 | $40.93 | $39.51 | 3,206,542 |
2020-03-16 | $40.83 | $42.58 | $38.70 | $39.26 | $37.90 | 2,286,963 |
2020-03-13 | $44.78 | $45.64 | $42.12 | $45.63 | $44.04 | 4,100,156 |
2020-03-12 | $43.85 | $45.01 | $37.42 | $42.48 | $41.00 | 2,329,997 |
2020-03-11 | $49.14 | $49.31 | $46.83 | $47.31 | $45.67 | 1,843,076 |
2020-03-10 | $50.08 | $50.56 | $47.86 | $50.56 | $48.80 | 1,811,714 |
2020-03-09 | $49.42 | $50.49 | $48.20 | $48.41 | $46.73 | 1,216,733 |
2020-03-06 | $52.76 | $53.68 | $52.10 | $53.26 | $51.41 | 677,615 |
2020-03-05 | $55.01 | $55.36 | $53.93 | $54.42 | $52.53 | 1,268,424 |
2020-03-04 | $55.46 | $56.41 | $55.00 | $56.35 | $54.39 | 566,172 |
2020-03-03 | $55.89 | $56.74 | $54.05 | $54.52 | $52.63 | 1,173,037 |
2020-03-02 | $54.53 | $55.83 | $53.57 | $55.83 | $53.89 | 1,290,980 |
2020-02-28 | $53.10 | $54.43 | $52.69 | $54.14 | $52.26 | 2,002,802 |
2020-02-27 | $56.02 | $57.06 | $54.94 | $54.95 | $53.04 | 860,298 |
2020-02-26 | $58.14 | $58.64 | $57.05 | $57.14 | $55.15 | 738,909 |
2020-02-25 | $60.14 | $60.17 | $57.84 | $57.91 | $55.90 | 565,172 |
2020-02-24 | $59.94 | $60.25 | $59.57 | $59.90 | $57.82 | 1,004,190 |
2020-02-21 | $62.00 | $62.02 | $61.52 | $61.70 | $59.56 | 436,291 |
2020-02-20 | $61.94 | $62.40 | $61.64 | $62.24 | $60.08 | 526,248 |
2020-02-19 | $62.06 | $62.21 | $61.99 | $62.01 | $59.86 | 302,059 |
2020-02-18 | $61.87 | $62.00 | $61.57 | $61.88 | $59.73 | 265,645 |
2020-02-14 | $61.96 | $62.02 | $61.76 | $61.97 | $59.82 | 258,983 |
2020-02-13 | $61.52 | $61.97 | $61.52 | $61.91 | $59.76 | 209,140 |
2020-02-12 | $61.72 | $61.83 | $61.56 | $61.78 | $59.63 | 389,315 |
2020-02-11 | $61.28 | $61.66 | $61.22 | $61.41 | $59.28 | 259,199 |
2020-02-10 | $60.60 | $60.99 | $60.59 | $60.99 | $58.87 | 238,107 |
2020-02-07 | $61.03 | $61.03 | $60.61 | $60.69 | $58.58 | 277,519 |
2020-02-06 | $61.56 | $61.56 | $61.21 | $61.23 | $59.10 | 200,353 |
2020-02-05 | $61.23 | $61.37 | $61.05 | $61.30 | $59.17 | 269,738 |
2020-02-04 | $60.56 | $60.89 | $60.51 | $60.71 | $58.60 | 325,850 |
2020-02-03 | $59.66 | $60.14 | $59.66 | $59.88 | $57.80 | 288,027 |
2020-01-31 | $60.23 | $60.26 | $59.24 | $59.40 | $57.34 | 331,641 |
2020-01-30 | $60.11 | $60.50 | $59.85 | $60.47 | $58.37 | 275,764 |
2020-01-29 | $60.73 | $60.83 | $60.45 | $60.45 | $58.35 | 277,618 |
2020-01-28 | $60.32 | $60.75 | $60.19 | $60.54 | $58.44 | 252,234 |
2020-01-27 | $59.99 | $60.32 | $59.80 | $60.04 | $57.95 | 657,053 |
2020-01-24 | $61.63 | $61.63 | $60.58 | $60.86 | $58.75 | 266,871 |
2020-01-23 | $61.21 | $61.57 | $60.81 | $61.45 | $59.31 | 341,797 |
2020-01-22 | $61.56 | $61.75 | $61.28 | $61.34 | $59.21 | 336,136 |
2020-01-21 | $61.44 | $61.60 | $61.34 | $61.42 | $59.29 | 366,621 |
2020-01-17 | $61.79 | $61.81 | $61.55 | $61.62 | $59.48 | 228,645 |
2020-01-16 | $61.41 | $61.70 | $61.37 | $61.70 | $59.56 | 305,880 |
2020-01-15 | $60.86 | $61.35 | $60.86 | $61.09 | $58.97 | 305,152 |
2020-01-14 | $60.61 | $61.09 | $60.59 | $60.91 | $58.79 | 408,642 |
2020-01-13 | $60.34 | $60.74 | $60.23 | $60.74 | $58.63 | 485,309 |
2020-01-10 | $60.50 | $60.52 | $60.16 | $60.24 | $58.15 | 355,945 |
2020-01-09 | $60.40 | $60.47 | $60.24 | $60.43 | $58.33 | 208,380 |
2020-01-08 | $60.10 | $60.39 | $59.98 | $60.14 | $58.05 | 364,308 |
2020-01-07 | $60.06 | $60.20 | $59.90 | $60.08 | $57.99 | 281,826 |
2020-01-06 | $59.70 | $60.13 | $59.65 | $60.12 | $58.03 | 291,260 |
2020-01-03 | $59.68 | $60.19 | $59.68 | $60.05 | $57.96 | 360,059 |
2020-01-02 | $60.49 | $60.55 | $59.83 | $60.31 | $58.21 | 660,339 |
2019-12-31 | $59.86 | $60.27 | $59.86 | $60.15 | $58.06 | 212,261 |
2019-12-30 | $60.18 | $60.24 | $59.84 | $60.01 | $57.92 | 1,129,001 |
2019-12-27 | $60.40 | $60.40 | $60.07 | $60.18 | $58.09 | 245,704 |
2019-12-26 | $60.24 | $60.32 | $60.12 | $60.24 | $58.15 | 236,574 |
2019-12-24 | $60.19 | $60.19 | $60.07 | $60.12 | $58.03 | 147,134 |
2019-12-23 | $60.26 | $60.33 | $60.02 | $60.10 | $58.01 | 344,449 |
2019-12-20 | $59.96 | $60.19 | $59.95 | $60.10 | $58.01 | 225,149 |
2019-12-19 | $59.62 | $59.82 | $59.54 | $59.77 | $57.69 | 411,478 |
2019-12-18 | $59.61 | $59.67 | $59.42 | $59.60 | $57.53 | 350,161 |
2019-12-17 | $59.52 | $59.56 | $59.37 | $59.50 | $57.43 | 382,659 |
2019-12-16 | $59.44 | $59.62 | $59.35 | $59.41 | $57.35 | 227,058 |
2019-12-13 | $59.23 | $59.50 | $58.89 | $59.05 | $57.00 | 183,174 |
2019-12-12 | $58.80 | $59.40 | $58.69 | $59.22 | $57.16 | 300,233 |
2019-12-11 | $59.10 | $59.12 | $58.87 | $59.05 | $56.70 | 227,837 |
2019-12-10 | $59.08 | $59.18 | $58.88 | $58.97 | $56.63 | 196,923 |
2019-12-09 | $59.31 | $59.33 | $59.08 | $59.10 | $56.75 | 163,783 |
2019-12-06 | $59.36 | $59.51 | $59.32 | $59.36 | $57.00 | 266,600 |
2019-12-05 | $58.88 | $58.96 | $58.69 | $58.87 | $56.53 | 234,982 |
2019-12-04 | $58.75 | $59.15 | $58.75 | $58.83 | $56.49 | 172,879 |
2019-12-03 | $58.37 | $58.56 | $58.07 | $58.54 | $56.21 | 332,012 |
2019-12-02 | $59.50 | $59.50 | $58.88 | $58.89 | $56.55 | 459,380 |
2019-11-29 | $59.68 | $59.77 | $59.37 | $59.43 | $57.07 | 73,759 |
2019-11-27 | $59.67 | $59.84 | $59.58 | $59.84 | $57.46 | 211,320 |
2019-11-26 | $59.25 | $59.56 | $59.23 | $59.52 | $57.16 | 287,328 |
2019-11-25 | $58.86 | $59.30 | $58.85 | $59.28 | $56.92 | 263,628 |
2019-11-22 | $58.67 | $58.68 | $58.42 | $58.64 | $56.31 | 361,506 |
2019-11-21 | $58.84 | $58.84 | $58.44 | $58.46 | $56.14 | 278,149 |
2019-11-20 | $58.74 | $59.01 | $58.43 | $58.77 | $56.43 | 246,266 |
2019-11-19 | $59.02 | $59.05 | $58.70 | $58.89 | $56.55 | 269,407 |
2019-11-18 | $58.90 | $58.96 | $58.78 | $58.91 | $56.57 | 257,069 |
2019-11-15 | $58.91 | $59.00 | $58.73 | $59.00 | $56.66 | 479,661 |
2019-11-14 | $58.36 | $58.62 | $58.36 | $58.62 | $56.29 | 371,860 |
2019-11-13 | $58.23 | $58.53 | $58.15 | $58.43 | $56.11 | 276,829 |
2019-11-12 | $58.59 | $58.78 | $58.44 | $58.54 | $56.21 | 281,385 |
2019-11-11 | $58.27 | $58.58 | $58.21 | $58.54 | $56.21 | 461,217 |
2019-11-08 | $58.30 | $58.57 | $58.15 | $58.57 | $56.24 | 189,965 |
2019-11-07 | $58.64 | $58.72 | $58.25 | $58.38 | $56.06 | 515,918 |
2019-11-06 | $58.40 | $58.40 | $58.10 | $58.26 | $55.95 | 174,443 |
2019-11-05 | $58.51 | $58.75 | $58.38 | $58.40 | $56.08 | 394,769 |
2019-11-04 | $58.38 | $58.39 | $58.17 | $58.36 | $56.04 | 296,550 |
2019-11-01 | $57.52 | $58.06 | $57.52 | $58.04 | $55.73 | 321,767 |
2019-10-31 | $57.43 | $57.43 | $56.89 | $57.21 | $54.94 | 2,190,107 |
2019-10-30 | $57.57 | $57.58 | $57.20 | $57.56 | $55.27 | 253,338 |
2019-10-29 | $57.28 | $57.69 | $57.28 | $57.57 | $55.28 | 362,064 |
2019-10-28 | $57.44 | $57.70 | $57.41 | $57.41 | $55.13 | 238,208 |
2019-10-25 | $56.90 | $57.36 | $56.90 | $57.21 | $54.94 | 210,167 |
2019-10-24 | $57.00 | $57.09 | $56.72 | $56.98 | $54.72 | 191,240 |
2019-10-23 | $56.63 | $56.86 | $56.55 | $56.80 | $54.54 | 219,779 |
2019-10-22 | $56.86 | $56.96 | $56.65 | $56.69 | $54.44 | 224,793 |
2019-10-21 | $56.79 | $56.90 | $56.46 | $56.74 | $54.49 | 251,574 |
2019-10-18 | $56.41 | $56.56 | $56.12 | $56.45 | $54.21 | 166,033 |
2019-10-17 | $56.43 | $56.71 | $56.41 | $56.57 | $54.32 | 184,344 |
2019-10-16 | $56.21 | $56.43 | $56.11 | $56.24 | $54.01 | 295,505 |
2019-10-15 | $56.10 | $56.52 | $55.96 | $56.35 | $54.11 | 332,466 |
2019-10-14 | $55.99 | $56.03 | $55.73 | $55.92 | $53.70 | 317,574 |
2019-10-11 | $55.85 | $56.51 | $55.85 | $56.12 | $53.89 | 402,373 |
2019-10-10 | $54.98 | $55.47 | $54.98 | $55.26 | $53.06 | 235,363 |
2019-10-09 | $54.96 | $55.16 | $54.78 | $54.99 | $52.81 | 268,843 |
2019-10-08 | $55.14 | $55.16 | $54.56 | $54.56 | $52.39 | 211,726 |
2019-10-07 | $55.64 | $55.92 | $55.45 | $55.54 | $53.33 | 224,570 |
2019-10-04 | $55.27 | $55.78 | $55.16 | $55.75 | $53.53 | 169,120 |
2019-10-03 | $54.65 | $55.18 | $54.08 | $55.18 | $52.99 | 377,180 |
2019-10-02 | $55.26 | $55.26 | $54.48 | $54.80 | $52.62 | 303,246 |
2019-10-01 | $56.74 | $56.84 | $55.56 | $55.61 | $53.40 | 446,714 |
2019-09-30 | $56.29 | $56.65 | $56.27 | $56.54 | $54.29 | 205,334 |
2019-09-27 | $56.73 | $56.87 | $55.96 | $56.23 | $54.00 | 329,154 |
2019-09-26 | $56.81 | $56.81 | $56.40 | $56.59 | $54.34 | 236,700 |
2019-09-25 | $56.38 | $56.92 | $56.24 | $56.84 | $54.58 | 304,833 |
2019-09-24 | $57.32 | $57.43 | $56.48 | $56.62 | $54.15 | 668,480 |
2019-09-23 | $57.00 | $57.35 | $56.90 | $57.21 | $54.71 | 181,389 |
2019-09-20 | $57.40 | $57.56 | $56.96 | $57.10 | $54.61 | 230,124 |
2019-09-19 | $57.55 | $57.72 | $57.27 | $57.35 | $54.85 | 227,826 |
2019-09-18 | $57.53 | $57.53 | $57.00 | $57.46 | $54.95 | 175,599 |
2019-09-17 | $57.46 | $57.61 | $57.31 | $57.59 | $55.08 | 187,244 |
2019-09-16 | $57.29 | $57.60 | $57.12 | $57.55 | $55.04 | 348,360 |
2019-09-13 | $57.61 | $57.76 | $57.38 | $57.45 | $54.94 | 284,552 |
2019-09-12 | $57.59 | $57.65 | $57.25 | $57.45 | $54.94 | 320,452 |
2019-09-11 | $56.95 | $57.46 | $56.64 | $57.46 | $54.95 | 229,120 |
2019-09-10 | $56.53 | $56.85 | $56.20 | $56.85 | $54.37 | 232,041 |
2019-09-09 | $56.76 | $56.76 | $56.34 | $56.66 | $54.19 | 192,952 |
2019-09-06 | $56.67 | $56.86 | $56.52 | $56.55 | $54.08 | 225,149 |
2019-09-05 | $56.36 | $56.77 | $56.32 | $56.57 | $54.10 | 282,015 |
2019-09-04 | $55.66 | $55.81 | $55.51 | $55.76 | $53.33 | 220,275 |
2019-09-03 | $55.30 | $55.48 | $54.90 | $55.20 | $52.79 | 735,422 |
2019-08-30 | $55.91 | $55.97 | $55.44 | $55.68 | $53.25 | 347,452 |
2019-08-29 | $55.41 | $55.73 | $55.31 | $55.62 | $53.19 | 194,700 |
2019-08-28 | $54.34 | $54.93 | $54.19 | $54.86 | $52.47 | 203,297 |
2019-08-27 | $55.19 | $55.23 | $54.37 | $54.42 | $52.05 | 287,536 |
2019-08-26 | $54.95 | $55.00 | $54.51 | $54.87 | $52.48 | 338,715 |
2019-08-23 | $55.59 | $55.91 | $54.32 | $54.51 | $52.13 | 315,556 |
2019-08-22 | $55.97 | $56.11 | $55.53 | $55.82 | $53.39 | 295,692 |
2019-08-21 | $55.84 | $55.94 | $55.61 | $55.84 | $53.40 | 437,600 |
2019-08-20 | $55.64 | $55.68 | $55.35 | $55.35 | $52.94 | 439,562 |
2019-08-19 | $55.88 | $55.93 | $55.64 | $55.73 | $53.30 | 267,210 |
2019-08-16 | $54.56 | $55.31 | $54.56 | $55.22 | $52.81 | 250,986 |
2019-08-15 | $54.46 | $54.51 | $53.95 | $54.24 | $51.87 | 740,588 |
2019-08-14 | $55.09 | $55.12 | $54.19 | $54.25 | $51.88 | 1,033,899 |
2019-08-13 | $55.21 | $56.37 | $55.10 | $55.91 | $53.47 | 290,925 |
2019-08-12 | $55.86 | $55.90 | $55.19 | $55.32 | $52.91 | 198,354 |
2019-08-09 | $56.53 | $56.55 | $55.92 | $56.13 | $53.68 | 237,937 |
2019-08-08 | $55.92 | $56.75 | $55.92 | $56.75 | $54.27 | 335,424 |
2019-08-07 | $54.86 | $55.77 | $54.53 | $55.59 | $53.17 | 554,926 |
2019-08-06 | $55.02 | $55.48 | $54.78 | $55.45 | $53.03 | 505,364 |
2019-08-05 | $55.41 | $55.54 | $54.19 | $54.65 | $52.27 | 559,418 |
2019-08-02 | $56.62 | $56.66 | $55.99 | $56.35 | $53.89 | 371,528 |
2019-08-01 | $57.68 | $58.00 | $56.63 | $56.85 | $54.37 | 375,585 |
2019-07-31 | $58.13 | $58.34 | $57.28 | $57.63 | $55.12 | 405,031 |
2019-07-30 | $57.68 | $58.17 | $57.62 | $58.17 | $55.63 | 282,054 |
2019-07-29 | $58.44 | $58.48 | $57.97 | $58.14 | $55.60 | 863,395 |
2019-07-26 | $58.11 | $58.48 | $58.08 | $58.43 | $55.88 | 1,916,200 |
2019-07-25 | $58.37 | $58.37 | $57.92 | $57.99 | $55.46 | 224,471 |
2019-07-24 | $57.83 | $58.49 | $57.83 | $58.44 | $55.89 | 234,776 |
2019-07-23 | $57.58 | $57.91 | $57.44 | $57.91 | $55.38 | 235,696 |
2019-07-22 | $57.48 | $57.62 | $57.37 | $57.37 | $54.87 | 284,380 |
2019-07-19 | $57.83 | $57.98 | $57.37 | $57.37 | $54.87 | 231,137 |
2019-07-18 | $57.45 | $57.75 | $57.33 | $57.69 | $55.17 | 263,714 |
2019-07-17 | $57.84 | $57.85 | $57.51 | $57.51 | $55.00 | 189,603 |
2019-07-16 | $57.86 | $58.07 | $57.78 | $57.89 | $55.36 | 298,538 |
2019-07-15 | $58.12 | $58.12 | $57.78 | $57.90 | $55.37 | 227,985 |
2019-07-12 | $57.58 | $58.06 | $57.57 | $57.99 | $55.46 | 341,518 |
2019-07-11 | $57.64 | $57.64 | $57.25 | $57.50 | $54.99 | 272,186 |
2019-07-10 | $57.82 | $57.89 | $57.42 | $57.55 | $55.04 | 188,229 |
2019-07-09 | $57.21 | $57.58 | $57.21 | $57.57 | $55.06 | 231,381 |
2019-07-08 | $57.63 | $57.75 | $57.35 | $57.42 | $54.92 | 200,629 |
2019-07-05 | $57.56 | $57.90 | $57.29 | $57.90 | $55.37 | 266,784 |
2019-07-03 | $57.46 | $57.85 | $57.45 | $57.84 | $55.32 | 182,401 |
2019-07-02 | $57.43 | $57.47 | $57.15 | $57.34 | $54.84 | 404,292 |
2019-07-01 | $57.79 | $57.89 | $57.16 | $57.43 | $54.92 | 526,654 |
2019-06-28 | $56.58 | $57.12 | $56.58 | $57.09 | $54.60 | 303,138 |
2019-06-27 | $55.94 | $56.46 | $55.94 | $56.44 | $53.98 | 317,944 |
2019-06-26 | $56.16 | $56.26 | $55.79 | $55.80 | $53.37 | 387,295 |
2019-06-25 | $56.64 | $56.65 | $56.13 | $56.13 | $53.50 | 278,048 |
2019-06-24 | $57.07 | $57.12 | $56.54 | $56.55 | $53.90 | 259,982 |
2019-06-21 | $57.22 | $57.22 | $56.84 | $56.98 | $54.31 | 390,882 |
2019-06-20 | $57.48 | $57.54 | $56.90 | $57.30 | $54.61 | 310,032 |
2019-06-19 | $56.69 | $56.98 | $56.62 | $56.92 | $54.25 | 348,870 |
2019-06-18 | $56.43 | $56.97 | $56.42 | $56.66 | $54.00 | 265,294 |
2019-06-17 | $56.13 | $56.29 | $56.02 | $56.11 | $53.48 | 459,901 |
2019-06-14 | $56.32 | $56.32 | $55.93 | $56.06 | $53.43 | 262,168 |
2019-06-13 | $56.25 | $56.40 | $56.10 | $56.40 | $53.75 | 335,416 |
2019-06-12 | $56.00 | $56.13 | $55.87 | $56.00 | $53.37 | 374,149 |
2019-06-11 | $56.50 | $56.57 | $55.85 | $56.04 | $53.41 | 261,369 |
2019-06-10 | $56.12 | $56.46 | $56.03 | $56.11 | $53.48 | 487,582 |
2019-06-07 | $55.68 | $55.96 | $55.62 | $55.80 | $53.18 | 495,893 |
2019-06-06 | $55.35 | $55.59 | $55.04 | $55.48 | $52.88 | 588,373 |
2019-06-05 | $55.16 | $55.30 | $54.61 | $55.30 | $52.71 | 269,250 |
2019-06-04 | $54.10 | $54.92 | $54.02 | $54.88 | $52.31 | 284,532 |
2019-06-03 | $53.45 | $53.88 | $53.32 | $53.57 | $51.06 | 354,028 |
2019-05-31 | $53.29 | $53.64 | $53.12 | $53.41 | $50.90 | 444,243 |
2019-05-30 | $53.94 | $54.29 | $53.63 | $53.81 | $51.29 | 242,731 |
2019-05-29 | $53.90 | $53.98 | $53.47 | $53.78 | $51.26 | 579,921 |
2019-05-28 | $54.74 | $54.91 | $54.14 | $54.17 | $51.63 | 585,937 |
2019-05-24 | $54.70 | $54.83 | $54.44 | $54.67 | $52.11 | 328,842 |
2019-05-23 | $54.75 | $54.75 | $54.14 | $54.41 | $51.86 | 511,544 |
2019-05-22 | $55.37 | $55.49 | $55.12 | $55.24 | $52.65 | 297,059 |
2019-05-21 | $55.18 | $55.64 | $55.18 | $55.59 | $52.98 | 317,744 |
2019-05-20 | $54.98 | $55.18 | $54.71 | $54.89 | $52.31 | 281,351 |
2019-05-17 | $55.42 | $55.96 | $55.30 | $55.33 | $52.73 | 274,569 |
2019-05-16 | $55.56 | $56.17 | $55.56 | $55.89 | $53.27 | 344,467 |
2019-05-15 | $54.91 | $55.57 | $54.77 | $55.45 | $52.85 | 277,229 |
2019-05-14 | $54.86 | $55.50 | $54.78 | $55.26 | $52.67 | 275,206 |
2019-05-13 | $55.20 | $55.31 | $54.47 | $54.65 | $52.09 | 530,218 |
2019-05-10 | $55.88 | $56.42 | $55.22 | $56.28 | $53.64 | 381,936 |
2019-05-09 | $55.71 | $56.19 | $55.30 | $56.11 | $53.48 | 354,484 |
2019-05-08 | $56.20 | $56.57 | $56.13 | $56.20 | $53.56 | 413,713 |
2019-05-07 | $56.83 | $56.99 | $55.94 | $56.32 | $53.68 | 732,845 |
2019-05-06 | $56.61 | $57.45 | $56.53 | $57.33 | $54.64 | 370,999 |
2019-05-03 | $57.10 | $57.55 | $57.10 | $57.55 | $54.85 | 309,932 |
2019-05-02 | $56.72 | $57.03 | $56.34 | $56.84 | $54.17 | 626,342 |
2019-05-01 | $57.52 | $57.53 | $56.78 | $56.78 | $54.12 | 289,564 |
2019-04-30 | $57.42 | $57.46 | $56.94 | $57.39 | $54.70 | 288,979 |
2019-04-29 | $57.48 | $57.61 | $57.38 | $57.46 | $54.76 | 183,783 |
2019-04-26 | $57.00 | $57.46 | $56.89 | $57.45 | $54.75 | 222,955 |
2019-04-25 | $57.28 | $57.28 | $56.70 | $56.97 | $54.30 | 283,172 |
2019-04-24 | $57.38 | $57.63 | $57.33 | $57.47 | $54.77 | 226,101 |
2019-04-23 | $56.77 | $57.40 | $56.76 | $57.36 | $54.67 | 260,928 |
2019-04-22 | $56.63 | $56.71 | $56.45 | $56.59 | $53.94 | 317,771 |
2019-04-18 | $56.72 | $56.82 | $56.40 | $56.79 | $54.13 | 212,315 |
2019-04-17 | $57.35 | $57.35 | $56.54 | $56.62 | $53.96 | 250,910 |
2019-04-16 | $57.40 | $57.44 | $57.03 | $57.17 | $54.49 | 298,859 |
2019-04-15 | $57.36 | $57.38 | $57.09 | $57.22 | $54.54 | 254,356 |
2019-04-12 | $57.22 | $57.32 | $57.03 | $57.29 | $54.60 | 341,672 |
2019-04-11 | $56.84 | $56.94 | $56.69 | $56.90 | $54.23 | 175,897 |
2019-04-10 | $56.33 | $56.77 | $56.33 | $56.75 | $54.09 | 167,766 |
2019-04-09 | $56.58 | $56.58 | $56.15 | $56.25 | $53.61 | 397,049 |
2019-04-08 | $56.67 | $56.80 | $56.43 | $56.78 | $54.12 | 230,926 |
2019-04-05 | $56.52 | $56.78 | $56.46 | $56.77 | $54.11 | 313,010 |
2019-04-04 | $56.33 | $56.45 | $56.07 | $56.40 | $53.75 | 317,598 |
2019-04-03 | $56.34 | $56.51 | $56.16 | $56.30 | $53.66 | 435,565 |
2019-04-02 | $56.10 | $56.10 | $55.79 | $56.01 | $53.38 | 289,831 |
2019-04-01 | $55.76 | $56.09 | $55.68 | $56.08 | $53.45 | 309,257 |
2019-03-29 | $55.41 | $55.49 | $55.20 | $55.39 | $52.79 | 350,577 |
2019-03-28 | $54.77 | $55.13 | $54.64 | $55.09 | $52.51 | 271,766 |
2019-03-27 | $54.85 | $55.02 | $54.25 | $54.68 | $52.11 | 267,780 |
2019-03-26 | $54.71 | $55.02 | $54.50 | $54.86 | $52.29 | 361,565 |
2019-03-25 | $54.25 | $54.60 | $53.95 | $54.34 | $51.79 | 346,316 |
2019-03-22 | $55.48 | $55.53 | $54.29 | $54.29 | $51.74 | 367,113 |
2019-03-21 | $54.80 | $55.89 | $54.80 | $55.77 | $53.15 | 241,575 |
2019-03-20 | $55.37 | $55.47 | $54.70 | $54.98 | $52.40 | 283,282 |
2019-03-19 | $55.99 | $56.00 | $55.43 | $55.55 | $52.79 | 345,371 |
2019-03-18 | $55.56 | $55.87 | $55.44 | $55.77 | $53.00 | 453,962 |
2019-03-15 | $55.48 | $55.74 | $55.36 | $55.47 | $52.71 | 245,135 |
2019-03-14 | $55.47 | $55.48 | $55.23 | $55.39 | $52.64 | 250,574 |
2019-03-13 | $55.39 | $55.69 | $55.38 | $55.50 | $52.74 | 928,428 |
2019-03-12 | $55.13 | $55.35 | $55.01 | $55.22 | $52.48 | 291,561 |
2019-03-11 | $54.39 | $55.05 | $54.37 | $55.05 | $52.31 | 203,750 |
2019-03-08 | $54.00 | $54.27 | $53.89 | $54.24 | $51.54 | 270,794 |
2019-03-07 | $54.82 | $54.84 | $54.23 | $54.40 | $51.70 | 813,080 |
2019-03-06 | $55.48 | $55.48 | $54.86 | $54.87 | $52.14 | 1,212,066 |
2019-03-05 | $55.68 | $55.72 | $55.41 | $55.51 | $52.75 | 378,467 |
2019-03-04 | $56.12 | $56.21 | $55.15 | $55.63 | $52.86 | 478,571 |
2019-03-01 | $55.91 | $56.05 | $55.54 | $55.98 | $53.20 | 448,454 |
2019-02-28 | $55.72 | $55.78 | $55.45 | $55.54 | $52.78 | 466,580 |
2019-02-27 | $55.46 | $55.83 | $55.39 | $55.77 | $53.00 | 451,110 |
2019-02-26 | $55.79 | $55.87 | $55.57 | $55.57 | $52.81 | 747,908 |
2019-02-25 | $56.10 | $56.23 | $55.81 | $55.86 | $53.08 | 636,513 |
2019-02-22 | $55.53 | $55.83 | $55.47 | $55.81 | $53.04 | 483,558 |
2019-02-21 | $55.43 | $55.43 | $55.10 | $55.33 | $52.58 | 460,042 |
2019-02-20 | $55.44 | $55.62 | $55.34 | $55.53 | $52.77 | 407,594 |
2019-02-19 | $55.19 | $55.53 | $55.14 | $55.41 | $52.66 | 900,329 |
2019-02-15 | $55.14 | $55.36 | $55.09 | $55.36 | $52.61 | 257,109 |
2019-02-14 | $54.69 | $55.08 | $54.57 | $54.89 | $52.16 | 240,907 |
2019-02-13 | $54.89 | $55.06 | $54.70 | $54.95 | $52.22 | 1,038,687 |
2019-02-12 | $54.45 | $54.83 | $54.43 | $54.75 | $52.03 | 597,373 |
2019-02-11 | $54.05 | $54.17 | $53.92 | $54.14 | $51.45 | 415,885 |
2019-02-08 | $53.58 | $53.92 | $53.42 | $53.91 | $51.23 | 613,136 |
2019-02-07 | $53.83 | $54.00 | $53.37 | $53.82 | $51.14 | 976,471 |
2019-02-06 | $54.16 | $54.25 | $53.95 | $54.16 | $51.47 | 486,149 |
2019-02-05 | $53.98 | $54.20 | $53.91 | $54.18 | $51.49 | 518,195 |
2019-02-04 | $53.50 | $53.93 | $53.33 | $53.93 | $51.25 | 643,987 |
2019-02-01 | $53.38 | $53.53 | $53.17 | $53.47 | $50.81 | 380,194 |
2019-01-31 | $52.82 | $53.28 | $52.76 | $53.26 | $50.61 | 338,560 |
2019-01-30 | $52.63 | $53.10 | $52.27 | $52.92 | $50.29 | 527,850 |
2019-01-29 | $52.48 | $52.58 | $52.26 | $52.44 | $49.83 | 981,660 |
2019-01-28 | $52.07 | $52.43 | $52.02 | $52.42 | $49.81 | 596,495 |
2019-01-25 | $52.26 | $52.59 | $52.21 | $52.49 | $49.88 | 286,873 |
2019-01-24 | $51.43 | $51.93 | $51.43 | $51.86 | $49.28 | 448,520 |
2019-01-23 | $51.73 | $51.96 | $51.04 | $51.48 | $48.92 | 302,060 |
2019-01-22 | $52.03 | $52.09 | $51.28 | $51.52 | $48.96 | 398,074 |
2019-01-18 | $51.97 | $52.43 | $51.80 | $52.36 | $49.76 | 796,076 |
2019-01-17 | $50.96 | $51.86 | $50.96 | $51.66 | $49.09 | 714,240 |
2019-01-16 | $50.93 | $51.30 | $50.93 | $51.16 | $48.62 | 793,782 |
2019-01-15 | $50.61 | $50.95 | $50.55 | $50.90 | $48.37 | 409,119 |
2019-01-14 | $50.42 | $50.74 | $50.37 | $50.50 | $47.99 | 529,771 |
2019-01-11 | $50.54 | $50.87 | $50.47 | $50.79 | $48.27 | 295,239 |
2019-01-10 | $50.13 | $50.82 | $50.03 | $50.81 | $48.28 | 401,575 |
2019-01-09 | $50.23 | $50.63 | $50.10 | $50.49 | $47.98 | 594,053 |
2019-01-08 | $49.75 | $50.05 | $49.36 | $50.03 | $47.54 | 561,682 |
2019-01-07 | $48.68 | $49.67 | $48.58 | $49.31 | $46.86 | 663,822 |
2019-01-04 | $47.56 | $48.74 | $47.56 | $48.56 | $46.15 | 731,098 |
2019-01-03 | $47.55 | $47.71 | $46.81 | $46.99 | $44.65 | 452,868 |
2019-01-02 | $47.28 | $47.98 | $47.05 | $47.80 | $45.42 | 931,116 |
2018-12-31 | $47.71 | $47.94 | $47.29 | $47.93 | $45.55 | 1,313,283 |
2018-12-28 | $47.69 | $48.06 | $47.16 | $47.45 | $45.09 | 1,583,589 |
2018-12-27 | $46.48 | $47.51 | $45.88 | $47.51 | $45.15 | 2,827,208 |
2018-12-26 | $45.29 | $47.21 | $44.97 | $47.19 | $44.84 | 1,949,868 |
2018-12-24 | $45.94 | $46.07 | $45.02 | $45.02 | $42.78 | 1,338,121 |
2018-12-21 | $47.28 | $47.75 | $46.07 | $46.19 | $43.89 | 1,039,901 |
2018-12-20 | $47.80 | $48.04 | $46.60 | $47.15 | $44.81 | 1,146,070 |
2018-12-19 | $48.78 | $49.46 | $47.71 | $47.97 | $45.59 | 723,531 |
2018-12-18 | $49.05 | $49.38 | $48.49 | $48.72 | $46.30 | 990,831 |
2018-12-17 | $49.74 | $49.88 | $48.45 | $48.68 | $46.26 | 1,366,541 |
2018-12-14 | $50.10 | $50.52 | $49.76 | $49.90 | $47.42 | 470,997 |
2018-12-13 | $51.22 | $51.35 | $50.42 | $50.53 | $48.02 | 583,886 |
2018-12-12 | $51.37 | $51.70 | $51.06 | $51.07 | $48.53 | 534,262 |
2018-12-11 | $51.85 | $51.98 | $50.82 | $51.05 | $48.27 | 583,201 |
2018-12-10 | $51.37 | $51.53 | $50.41 | $51.18 | $48.39 | 627,815 |
2018-12-07 | $52.53 | $52.90 | $51.18 | $51.40 | $48.60 | 514,199 |
2018-12-06 | $51.88 | $52.57 | $51.20 | $52.57 | $49.71 | 621,520 |
2018-12-04 | $54.42 | $54.42 | $52.58 | $52.62 | $49.76 | 341,743 |
2018-12-03 | $54.77 | $54.77 | $53.97 | $54.51 | $51.54 | 392,369 |
2018-11-30 | $53.57 | $54.03 | $53.56 | $53.92 | $50.98 | 240,008 |
2018-11-29 | $53.50 | $53.98 | $53.22 | $53.64 | $50.72 | 414,916 |
2018-11-28 | $52.76 | $53.68 | $52.43 | $53.65 | $50.73 | 538,457 |
2018-11-27 | $52.66 | $52.77 | $52.32 | $52.52 | $49.66 | 304,230 |
2018-11-26 | $52.53 | $52.90 | $52.49 | $52.86 | $49.98 | 349,316 |
2018-11-23 | $51.70 | $52.39 | $51.68 | $52.09 | $49.25 | 293,916 |
2018-11-21 | $51.76 | $52.48 | $51.76 | $52.08 | $49.24 | 405,098 |
2018-11-20 | $51.71 | $52.05 | $51.26 | $51.47 | $48.67 | 739,034 |
2018-11-19 | $53.27 | $53.43 | $52.23 | $52.38 | $49.53 | 654,614 |
2018-11-16 | $52.96 | $53.52 | $52.96 | $53.38 | $50.47 | 621,368 |
2018-11-15 | $52.41 | $53.37 | $52.17 | $53.25 | $50.35 | 351,478 |
2018-11-14 | $53.56 | $53.71 | $52.41 | $52.68 | $49.81 | 753,712 |
2018-11-13 | $53.38 | $53.79 | $53.03 | $53.18 | $50.28 | 295,504 |
2018-11-12 | $53.99 | $54.04 | $53.11 | $53.18 | $50.28 | 329,208 |
2018-11-09 | $54.36 | $54.43 | $53.71 | $54.06 | $51.12 | 403,450 |
2018-11-08 | $54.69 | $54.91 | $54.48 | $54.68 | $51.70 | 553,397 |
2018-11-07 | $54.37 | $54.88 | $54.16 | $54.85 | $51.86 | 525,929 |
2018-11-06 | $53.68 | $54.09 | $53.68 | $54.05 | $51.11 | 516,261 |
2018-11-05 | $53.68 | $53.89 | $53.32 | $53.71 | $50.79 | 348,383 |
2018-11-02 | $54.02 | $54.15 | $53.17 | $53.61 | $50.69 | 459,601 |
2018-11-01 | $52.89 | $53.75 | $52.75 | $53.67 | $50.75 | 1,211,415 |
2018-10-31 | $52.79 | $53.20 | $52.67 | $52.72 | $49.85 | 652,588 |
2018-10-30 | $51.24 | $52.28 | $51.22 | $52.26 | $49.41 | 302,367 |
2018-10-29 | $52.08 | $52.44 | $50.62 | $51.22 | $48.43 | 648,620 |
2018-10-26 | $51.48 | $52.03 | $50.70 | $51.37 | $48.57 | 396,883 |
2018-10-25 | $51.56 | $52.44 | $51.40 | $52.11 | $49.27 | 357,669 |
2018-10-24 | $52.81 | $53.00 | $51.23 | $51.23 | $48.44 | 411,602 |
2018-10-23 | $52.50 | $53.13 | $51.88 | $52.81 | $49.93 | 816,004 |
2018-10-22 | $53.61 | $53.72 | $53.13 | $53.21 | $50.31 | 199,778 |
2018-10-19 | $53.94 | $54.23 | $53.34 | $53.45 | $50.54 | 250,163 |
2018-10-18 | $54.43 | $54.56 | $53.58 | $53.81 | $50.88 | 574,422 |
2018-10-17 | $54.72 | $54.75 | $54.08 | $54.62 | $51.65 | 364,495 |
2018-10-16 | $53.96 | $54.83 | $53.66 | $54.79 | $51.81 | 296,894 |
2018-10-15 | $53.38 | $53.94 | $53.27 | $53.55 | $50.63 | 184,094 |
2018-10-12 | $53.83 | $53.87 | $52.78 | $53.43 | $50.52 | 834,093 |
2018-10-11 | $53.85 | $54.30 | $52.95 | $53.04 | $50.15 | 1,001,891 |
2018-10-10 | $55.67 | $55.70 | $54.07 | $54.11 | $51.16 | 712,992 |
2018-10-09 | $56.01 | $56.22 | $55.74 | $55.77 | $52.73 | 224,223 |
2018-10-08 | $56.17 | $56.30 | $55.77 | $56.17 | $53.11 | 217,582 |
2018-10-05 | $56.72 | $56.87 | $55.96 | $56.30 | $53.23 | 250,871 |
2018-10-04 | $57.24 | $57.24 | $56.48 | $56.69 | $53.60 | 276,761 |
2018-10-03 | $57.45 | $57.62 | $57.29 | $57.36 | $54.24 | 1,065,719 |
2018-10-02 | $57.50 | $57.63 | $57.16 | $57.21 | $54.10 | 544,811 |
2018-10-01 | $58.08 | $58.08 | $57.40 | $57.50 | $54.37 | 554,958 |
2018-09-28 | $57.54 | $58.00 | $57.50 | $57.84 | $54.69 | 194,230 |
2018-09-27 | $57.71 | $57.91 | $57.63 | $57.69 | $54.55 | 243,879 |
2018-09-26 | $58.03 | $58.12 | $57.58 | $57.58 | $54.45 | 230,432 |
2018-09-25 | $58.10 | $58.10 | $57.91 | $57.94 | $54.79 | 201,571 |
2018-09-24 | $58.37 | $58.48 | $57.98 | $58.17 | $54.82 | 261,826 |
2018-09-21 | $58.74 | $58.82 | $58.47 | $58.50 | $55.13 | 292,601 |
2018-09-20 | $58.48 | $58.64 | $58.33 | $58.60 | $55.23 | 299,620 |
2018-09-19 | $58.48 | $58.63 | $58.16 | $58.22 | $54.87 | 226,824 |
2018-09-18 | $58.27 | $58.58 | $58.22 | $58.50 | $55.13 | 600,114 |
2018-09-17 | $58.76 | $58.79 | $58.16 | $58.21 | $54.86 | 205,556 |
2018-09-14 | $58.64 | $58.83 | $58.54 | $58.75 | $55.37 | 216,904 |
2018-09-13 | $58.61 | $58.77 | $58.50 | $58.60 | $55.23 | 186,304 |
2018-09-12 | $58.34 | $58.43 | $57.95 | $58.41 | $55.05 | 190,327 |
2018-09-11 | $58.09 | $58.45 | $57.99 | $58.37 | $55.01 | 200,787 |
2018-09-10 | $58.17 | $58.30 | $58.08 | $58.20 | $54.85 | 195,729 |
2018-09-07 | $57.95 | $58.26 | $57.82 | $57.88 | $54.55 | 176,841 |
2018-09-06 | $58.32 | $58.55 | $58.04 | $58.11 | $54.76 | 249,374 |
2018-09-05 | $58.46 | $58.53 | $57.91 | $58.33 | $54.97 | 251,792 |
2018-09-04 | $58.42 | $58.57 | $58.22 | $58.49 | $55.12 | 2,157,505 |
2018-08-31 | $58.23 | $58.48 | $58.22 | $58.46 | $55.09 | 159,534 |
2018-08-30 | $58.49 | $58.57 | $58.22 | $58.29 | $54.93 | 258,804 |
2018-08-29 | $58.45 | $58.67 | $58.25 | $58.61 | $55.24 | 178,413 |
2018-08-28 | $58.41 | $58.49 | $58.14 | $58.40 | $55.04 | 334,619 |
2018-08-27 | $58.16 | $58.44 | $58.10 | $58.28 | $54.92 | 268,583 |
2018-08-24 | $57.78 | $57.98 | $57.73 | $57.90 | $54.57 | 198,654 |
2018-08-23 | $57.70 | $57.81 | $57.51 | $57.62 | $54.30 | 203,498 |
2018-08-22 | $57.65 | $57.82 | $57.61 | $57.71 | $54.39 | 225,782 |
2018-08-21 | $57.40 | $57.81 | $57.37 | $57.71 | $54.39 | 172,338 |
2018-08-20 | $57.18 | $57.44 | $57.12 | $57.33 | $54.03 | 197,173 |
2018-08-17 | $56.72 | $57.12 | $56.68 | $57.08 | $53.79 | 162,084 |
2018-08-16 | $56.59 | $56.98 | $56.54 | $56.78 | $53.51 | 135,740 |
2018-08-15 | $56.60 | $56.63 | $56.03 | $56.36 | $53.12 | 195,742 |
2018-08-14 | $56.53 | $56.97 | $56.48 | $56.87 | $53.60 | 179,155 |
2018-08-13 | $56.68 | $56.82 | $56.25 | $56.37 | $53.12 | 228,408 |
2018-08-10 | $56.69 | $56.94 | $56.60 | $56.67 | $53.41 | 226,136 |
2018-08-09 | $56.93 | $57.22 | $56.93 | $56.96 | $53.68 | 203,735 |
2018-08-08 | $56.97 | $56.98 | $56.73 | $56.88 | $53.61 | 295,753 |
2018-08-07 | $56.92 | $57.07 | $56.89 | $56.98 | $53.70 | 299,860 |
2018-08-06 | $56.52 | $56.84 | $56.46 | $56.82 | $53.55 | 234,205 |
2018-08-03 | $56.44 | $56.55 | $56.29 | $56.51 | $53.26 | 371,043 |
2018-08-02 | $55.55 | $56.39 | $55.55 | $56.37 | $53.12 | 276,834 |
2018-08-01 | $55.95 | $56.09 | $55.68 | $55.84 | $52.63 | 222,571 |
2018-07-31 | $55.74 | $56.19 | $55.66 | $56.02 | $52.79 | 188,899 |
2018-07-30 | $56.07 | $56.07 | $55.51 | $55.55 | $52.35 | 295,360 |
2018-07-27 | $56.72 | $56.78 | $55.81 | $56.04 | $52.81 | 176,250 |
2018-07-26 | $56.38 | $56.78 | $56.34 | $56.64 | $53.38 | 208,307 |
2018-07-25 | $55.95 | $56.41 | $55.84 | $56.36 | $53.12 | 243,035 |
2018-07-24 | $56.66 | $56.66 | $55.82 | $55.98 | $52.76 | 284,940 |
2018-07-23 | $56.35 | $56.47 | $56.19 | $56.41 | $53.16 | 214,825 |
2018-07-20 | $56.58 | $56.60 | $56.38 | $56.40 | $53.15 | 439,262 |
2018-07-19 | $56.43 | $56.76 | $56.25 | $56.64 | $53.38 | 277,997 |
2018-07-18 | $56.34 | $56.55 | $56.21 | $56.53 | $53.28 | 207,718 |
2018-07-17 | $56.00 | $56.42 | $55.95 | $56.33 | $53.09 | 215,669 |
2018-07-16 | $56.34 | $56.37 | $55.95 | $56.09 | $52.86 | 273,933 |
2018-07-13 | $56.26 | $56.51 | $56.25 | $56.27 | $53.03 | 308,427 |
2018-07-12 | $56.27 | $56.35 | $55.98 | $56.31 | $53.07 | 546,144 |
2018-07-11 | $56.07 | $56.27 | $55.94 | $55.97 | $52.75 | 167,248 |
2018-07-10 | $56.46 | $56.55 | $56.20 | $56.37 | $53.12 | 201,660 |
2018-07-09 | $56.15 | $56.39 | $56.06 | $56.39 | $53.14 | 336,759 |
2018-07-06 | $55.42 | $55.94 | $55.30 | $55.90 | $52.68 | 493,007 |
2018-07-05 | $55.26 | $55.41 | $54.94 | $55.41 | $52.22 | 412,961 |
2018-07-03 | $55.13 | $55.33 | $54.90 | $54.99 | $51.82 | 135,189 |
2018-07-02 | $54.54 | $54.95 | $54.44 | $54.93 | $51.77 | 612,254 |
2018-06-29 | $55.04 | $55.33 | $54.87 | $54.89 | $51.73 | 199,647 |
2018-06-28 | $54.51 | $54.97 | $54.27 | $54.86 | $51.70 | 207,999 |
2018-06-27 | $55.29 | $55.51 | $54.53 | $54.53 | $51.39 | 250,534 |
2018-06-26 | $55.17 | $55.35 | $54.96 | $55.18 | $52.00 | 538,172 |
2018-06-25 | $55.85 | $55.85 | $54.95 | $55.21 | $51.90 | 250,359 |
2018-06-22 | $56.38 | $56.39 | $56.02 | $56.04 | $52.69 | 283,137 |
2018-06-21 | $56.55 | $56.55 | $55.98 | $56.10 | $52.74 | 404,881 |
2018-06-20 | $56.45 | $56.59 | $56.29 | $56.52 | $53.14 | 173,760 |
2018-06-19 | $56.04 | $56.23 | $55.68 | $56.20 | $52.84 | 445,294 |
2018-06-18 | $56.06 | $56.49 | $55.98 | $56.44 | $53.06 | 257,520 |
2018-06-15 | $56.15 | $56.38 | $55.97 | $56.33 | $52.96 | 217,220 |
2018-06-14 | $56.35 | $56.46 | $56.20 | $56.38 | $53.00 | 224,897 |
2018-06-13 | $56.60 | $56.61 | $56.19 | $56.20 | $52.84 | 196,553 |
2018-06-12 | $56.28 | $56.61 | $56.27 | $56.52 | $53.14 | 208,743 |
2018-06-11 | $56.27 | $56.38 | $56.20 | $56.26 | $52.89 | 146,221 |
2018-06-08 | $55.87 | $56.24 | $55.87 | $56.24 | $52.87 | 188,777 |
2018-06-07 | $56.13 | $56.27 | $55.75 | $55.97 | $52.62 | 313,027 |
2018-06-06 | $55.64 | $56.08 | $55.58 | $56.08 | $52.72 | 298,531 |
2018-06-05 | $55.31 | $55.61 | $55.31 | $55.58 | $52.25 | 1,391,786 |
2018-06-04 | $55.14 | $55.33 | $55.03 | $55.33 | $52.02 | 639,537 |
2018-06-01 | $54.87 | $55.11 | $54.83 | $55.01 | $51.72 | 250,259 |
2018-05-31 | $54.96 | $54.99 | $54.44 | $54.54 | $51.27 | 165,898 |
2018-05-30 | $54.51 | $55.12 | $54.51 | $54.99 | $51.70 | 307,414 |
2018-05-29 | $54.35 | $54.59 | $54.01 | $54.31 | $51.06 | 221,707 |
2018-05-25 | $54.63 | $54.76 | $54.54 | $54.66 | $51.39 | 118,015 |
2018-05-24 | $54.60 | $54.76 | $54.35 | $54.71 | $51.43 | 205,646 |
2018-05-23 | $54.40 | $54.66 | $54.35 | $54.64 | $51.37 | 268,918 |
2018-05-22 | $54.95 | $54.97 | $54.55 | $54.56 | $51.29 | 253,481 |
2018-05-21 | $54.71 | $54.94 | $54.70 | $54.88 | $51.59 | 432,451 |
2018-05-18 | $54.46 | $54.56 | $54.38 | $54.48 | $51.22 | 266,502 |
2018-05-17 | $54.42 | $54.68 | $54.32 | $54.51 | $51.25 | 202,729 |
2018-05-16 | $54.16 | $54.58 | $54.16 | $54.44 | $51.18 | 441,499 |
2018-05-15 | $54.07 | $54.20 | $53.89 | $54.09 | $50.85 | 295,153 |
2018-05-14 | $54.53 | $54.65 | $54.22 | $54.31 | $51.06 | 290,720 |
2018-05-11 | $54.40 | $54.59 | $54.28 | $54.43 | $51.17 | 150,233 |
2018-05-10 | $54.13 | $54.47 | $54.05 | $54.34 | $51.09 | 262,919 |
2018-05-09 | $53.74 | $54.09 | $53.63 | $53.98 | $50.75 | 352,846 |
2018-05-08 | $53.42 | $53.73 | $53.39 | $53.63 | $50.42 | 344,938 |
2018-05-07 | $53.39 | $53.67 | $53.29 | $53.48 | $50.28 | 167,969 |
2018-05-04 | $52.35 | $53.39 | $52.25 | $53.19 | $50.01 | 180,851 |
2018-05-03 | $52.42 | $52.67 | $51.92 | $52.54 | $49.39 | 562,757 |
2018-05-02 | $52.74 | $53.03 | $52.54 | $52.58 | $49.43 | 186,124 |
2018-05-01 | $52.64 | $52.87 | $52.25 | $52.84 | $49.68 | 298,724 |
2018-04-30 | $53.33 | $53.42 | $52.73 | $52.74 | $49.58 | 215,158 |
2018-04-27 | $53.11 | $53.28 | $52.94 | $53.17 | $49.99 | 162,927 |
2018-04-26 | $52.92 | $53.25 | $52.77 | $53.07 | $49.89 | 179,307 |
2018-04-25 | $52.80 | $52.98 | $52.40 | $52.81 | $49.65 | 480,137 |
2018-04-24 | $53.58 | $53.73 | $52.49 | $52.85 | $49.69 | 310,981 |
2018-04-23 | $53.44 | $53.66 | $53.12 | $53.36 | $50.17 | 160,075 |
2018-04-20 | $53.62 | $53.67 | $53.20 | $53.34 | $50.15 | 190,410 |
2018-04-19 | $53.84 | $53.89 | $53.40 | $53.62 | $50.41 | 307,985 |
2018-04-18 | $53.96 | $54.18 | $53.85 | $53.96 | $50.73 | 276,572 |
2018-04-17 | $53.56 | $53.91 | $53.48 | $53.79 | $50.57 | 172,054 |
2018-04-16 | $53.08 | $53.38 | $52.93 | $53.27 | $50.08 | 138,637 |
2018-04-13 | $53.24 | $53.24 | $52.58 | $52.78 | $49.62 | 186,094 |
2018-04-12 | $52.94 | $53.14 | $52.82 | $52.95 | $49.78 | 209,783 |
2018-04-11 | $52.54 | $52.97 | $52.40 | $52.70 | $49.55 | 190,883 |
2018-04-10 | $52.57 | $52.96 | $52.40 | $52.79 | $49.63 | 260,205 |
2018-04-09 | $52.24 | $52.67 | $51.97 | $52.00 | $48.89 | 168,593 |
2018-04-06 | $52.67 | $52.87 | $51.59 | $51.96 | $48.85 | 266,118 |
2018-04-05 | $52.93 | $53.18 | $52.74 | $53.02 | $49.85 | 203,551 |
2018-04-04 | $51.48 | $52.76 | $51.41 | $52.66 | $49.51 | 301,983 |
2018-04-03 | $51.88 | $52.33 | $51.68 | $52.21 | $49.08 | 258,288 |
2018-04-02 | $52.72 | $52.79 | $51.20 | $51.61 | $48.52 | 658,597 |
2018-03-29 | $52.43 | $53.12 | $52.37 | $52.88 | $49.71 | 207,528 |
2018-03-28 | $52.33 | $52.52 | $51.97 | $52.19 | $49.07 | 460,610 |
2018-03-27 | $53.17 | $53.19 | $52.00 | $52.24 | $49.11 | 536,496 |
2018-03-26 | $52.53 | $53.04 | $52.08 | $52.98 | $49.81 | 244,774 |
2018-03-23 | $52.85 | $52.98 | $51.80 | $51.86 | $48.76 | 419,590 |
2018-03-22 | $53.67 | $53.90 | $52.83 | $52.86 | $49.70 | 313,518 |
2018-03-21 | $54.00 | $54.46 | $53.99 | $54.11 | $50.87 | 193,854 |
2018-03-20 | $54.03 | $54.14 | $53.87 | $54.02 | $50.79 | 140,786 |
2018-03-19 | $54.22 | $54.23 | $53.50 | $53.90 | $50.67 | 202,931 |
2018-03-16 | $54.20 | $54.55 | $54.17 | $54.43 | $51.17 | 181,373 |
2018-03-15 | $54.61 | $54.67 | $54.20 | $54.34 | $50.93 | 145,029 |
2018-03-14 | $54.98 | $55.00 | $54.44 | $54.51 | $51.09 | 314,325 |
2018-03-13 | $55.30 | $55.33 | $54.71 | $54.80 | $51.36 | 180,800 |
2018-03-12 | $55.09 | $55.17 | $54.89 | $55.05 | $51.60 | 269,608 |
2018-03-09 | $54.48 | $55.00 | $54.37 | $55.00 | $51.55 | 221,974 |
2018-03-08 | $54.26 | $54.34 | $53.90 | $54.19 | $50.79 | 217,290 |
2018-03-07 | $53.62 | $54.21 | $53.57 | $54.11 | $50.72 | 214,778 |
2018-03-06 | $53.78 | $54.04 | $53.44 | $54.00 | $50.61 | 200,402 |
2018-03-05 | $52.76 | $53.73 | $52.75 | $53.60 | $50.24 | 226,433 |
2018-03-02 | $52.15 | $53.06 | $51.99 | $52.96 | $49.64 | 217,847 |
2018-03-01 | $52.78 | $53.11 | $52.10 | $52.51 | $49.22 | 359,711 |
2018-02-28 | $53.50 | $53.62 | $52.79 | $52.79 | $49.48 | 537,710 |
2018-02-27 | $54.02 | $54.17 | $53.30 | $53.30 | $49.96 | 283,223 |
2018-02-26 | $53.90 | $54.04 | $53.54 | $53.98 | $50.59 | 307,089 |
2018-02-23 | $53.27 | $53.73 | $53.16 | $53.73 | $50.36 | 397,074 |
2018-02-22 | $53.35 | $53.58 | $52.97 | $53.06 | $49.73 | 282,931 |
2018-02-21 | $53.47 | $54.01 | $53.16 | $53.18 | $49.84 | 237,272 |
2018-02-20 | $53.50 | $53.85 | $53.23 | $53.39 | $50.04 | 434,584 |
2018-02-16 | $53.53 | $54.00 | $53.53 | $53.70 | $50.33 | 330,763 |
2018-02-15 | $53.40 | $53.68 | $52.95 | $53.68 | $50.31 | 553,672 |
2018-02-14 | $51.83 | $53.14 | $51.72 | $53.09 | $49.76 | 230,826 |
2018-02-13 | $51.73 | $52.20 | $51.58 | $52.12 | $48.85 | 326,717 |
2018-02-12 | $51.58 | $52.21 | $51.21 | $51.97 | $48.71 | 331,971 |
2018-02-09 | $51.28 | $51.61 | $49.78 | $51.28 | $48.06 | 668,538 |
2018-02-08 | $52.68 | $52.68 | $50.82 | $50.82 | $47.63 | 323,212 |
2018-02-07 | $52.59 | $53.22 | $52.37 | $52.61 | $49.31 | 389,168 |
2018-02-06 | $51.09 | $52.81 | $50.72 | $52.59 | $49.29 | 1,284,151 |
2018-02-05 | $53.56 | $54.04 | $52.12 | $52.15 | $48.88 | 820,674 |
2018-02-02 | $54.81 | $54.81 | $53.98 | $54.05 | $50.66 | 407,148 |
2018-02-01 | $54.93 | $55.25 | $54.90 | $55.10 | $51.64 | 342,958 |
2018-01-31 | $55.36 | $55.54 | $54.92 | $55.09 | $51.63 | 261,071 |
2018-01-30 | $55.35 | $55.46 | $55.08 | $55.13 | $51.67 | 449,739 |
2018-01-29 | $56.08 | $56.17 | $55.72 | $55.75 | $52.25 | 334,615 |
2018-01-26 | $55.99 | $56.22 | $55.77 | $56.22 | $52.69 | 332,647 |
2018-01-25 | $56.12 | $56.18 | $55.68 | $55.87 | $52.36 | 596,390 |
2018-01-24 | $56.12 | $56.22 | $55.66 | $55.89 | $52.38 | 287,846 |
2018-01-23 | $55.80 | $56.01 | $55.68 | $55.99 | $52.48 | 234,128 |
2018-01-22 | $55.41 | $55.77 | $55.38 | $55.77 | $52.27 | 314,840 |
2018-01-19 | $54.97 | $55.35 | $54.93 | $55.35 | $51.88 | 252,135 |
2018-01-18 | $54.85 | $54.99 | $54.74 | $54.83 | $51.39 | 228,042 |
2018-01-17 | $54.72 | $55.01 | $54.60 | $54.90 | $51.46 | 289,330 |
2018-01-16 | $55.21 | $55.22 | $54.38 | $54.47 | $51.05 | 437,743 |
2018-01-12 | $54.85 | $55.01 | $54.77 | $54.99 | $51.54 | 535,458 |
2018-01-11 | $54.28 | $54.81 | $54.26 | $54.81 | $51.37 | 188,380 |
2018-01-10 | $54.23 | $54.28 | $53.98 | $54.19 | $50.79 | 396,864 |
2018-01-09 | $54.53 | $54.57 | $54.32 | $54.38 | $50.97 | 389,683 |
2018-01-08 | $54.23 | $54.45 | $54.09 | $54.42 | $51.01 | 351,456 |
2018-01-05 | $54.18 | $54.24 | $54.04 | $54.23 | $50.83 | 350,040 |
2018-01-04 | $54.10 | $54.15 | $53.96 | $54.00 | $50.61 | 371,039 |
2018-01-03 | $53.73 | $53.92 | $53.73 | $53.89 | $50.51 | 589,674 |
2018-01-02 | $53.45 | $53.68 | $53.31 | $53.68 | $50.31 | 1,431,712 |
2017-12-29 | $53.73 | $53.73 | $53.25 | $53.27 | $49.93 | 228,279 |
2017-12-28 | $53.41 | $53.55 | $53.25 | $53.54 | $50.18 | 255,945 |
2017-12-27 | $53.31 | $53.45 | $53.27 | $53.33 | $49.98 | 177,024 |
2017-12-26 | $53.18 | $53.33 | $53.18 | $53.29 | $49.95 | 237,005 |
2017-12-22 | $53.17 | $53.22 | $53.00 | $53.22 | $49.88 | 238,972 |
2017-12-21 | $53.14 | $53.23 | $53.07 | $53.16 | $49.82 | 231,353 |
2017-12-20 | $53.18 | $53.20 | $52.89 | $53.03 | $49.70 | 250,811 |
2017-12-19 | $53.24 | $53.27 | $52.92 | $52.97 | $49.65 | 218,293 |
2017-12-18 | $52.99 | $53.21 | $52.99 | $53.14 | $49.81 | 337,862 |
2017-12-15 | $52.68 | $53.11 | $52.65 | $52.89 | $49.34 | 183,877 |
2017-12-14 | $52.83 | $52.88 | $52.42 | $52.45 | $48.93 | 161,869 |
2017-12-13 | $52.88 | $53.05 | $52.77 | $52.77 | $49.23 | 152,621 |
2017-12-12 | $53.06 | $53.06 | $52.87 | $52.88 | $49.33 | 163,196 |
2017-12-11 | $53.07 | $53.10 | $52.91 | $52.99 | $49.44 | 185,670 |
2017-12-08 | $52.90 | $53.02 | $52.77 | $52.98 | $49.43 | 158,930 |
2017-12-07 | $52.28 | $52.77 | $52.28 | $52.67 | $49.14 | 195,801 |
2017-12-06 | $52.42 | $52.51 | $52.26 | $52.30 | $48.79 | 166,038 |
2017-12-05 | $52.93 | $52.93 | $52.51 | $52.51 | $48.99 | 231,987 |
2017-12-04 | $53.39 | $53.53 | $52.84 | $52.84 | $49.30 | 244,543 |
2017-12-01 | $53.12 | $53.12 | $51.99 | $52.96 | $49.41 | 243,415 |
2017-11-30 | $52.92 | $53.30 | $52.90 | $53.08 | $49.52 | 152,079 |
2017-11-29 | $52.67 | $52.92 | $52.59 | $52.74 | $49.20 | 182,226 |
2017-11-28 | $52.17 | $52.63 | $52.13 | $52.60 | $49.07 | 173,253 |
2017-11-27 | $52.25 | $52.27 | $52.06 | $52.06 | $48.57 | 207,824 |
2017-11-24 | $52.30 | $52.31 | $52.18 | $52.20 | $48.70 | 56,212 |
2017-11-22 | $52.22 | $52.28 | $52.14 | $52.16 | $48.66 | 170,793 |
2017-11-21 | $51.99 | $52.17 | $51.97 | $52.16 | $48.66 | 215,771 |
2017-11-20 | $51.71 | $51.84 | $51.64 | $51.83 | $48.35 | 188,561 |
2017-11-17 | $51.39 | $51.68 | $51.39 | $51.64 | $48.18 | 229,869 |
2017-11-16 | $51.12 | $51.54 | $51.12 | $51.43 | $47.98 | 171,506 |
2017-11-15 | $50.96 | $51.11 | $50.64 | $50.96 | $47.54 | 158,791 |
2017-11-14 | $51.06 | $51.21 | $51.06 | $51.19 | $47.76 | 159,706 |
2017-11-13 | $51.02 | $51.27 | $50.95 | $51.21 | $47.78 | 151,070 |
2017-11-10 | $51.05 | $51.21 | $51.01 | $51.16 | $47.73 | 260,035 |
2017-11-09 | $51.03 | $51.21 | $50.77 | $51.07 | $47.64 | 184,714 |
2017-11-08 | $51.20 | $51.35 | $51.09 | $51.32 | $47.88 | 208,455 |
2017-11-07 | $51.49 | $51.59 | $51.12 | $51.24 | $47.80 | 174,006 |
2017-11-06 | $51.29 | $51.51 | $51.29 | $51.49 | $48.04 | 147,399 |
2017-11-03 | $51.06 | $51.25 | $51.00 | $51.24 | $47.80 | 115,371 |
2017-11-02 | $51.02 | $51.24 | $50.95 | $51.10 | $47.67 | 276,737 |
2017-11-01 | $51.34 | $51.40 | $50.94 | $51.02 | $47.60 | 151,441 |
2017-10-31 | $51.01 | $51.19 | $50.94 | $51.12 | $47.69 | 206,141 |
2017-10-30 | $51.06 | $51.12 | $50.81 | $50.91 | $47.50 | 138,903 |
2017-10-27 | $50.90 | $51.19 | $50.77 | $51.18 | $47.75 | 120,227 |
2017-10-26 | $50.83 | $50.96 | $50.70 | $50.93 | $47.51 | 281,269 |
2017-10-25 | $51.00 | $51.05 | $50.39 | $50.72 | $47.32 | 202,551 |
2017-10-24 | $51.04 | $51.13 | $50.98 | $51.06 | $47.64 | 163,449 |
2017-10-23 | $51.28 | $51.28 | $50.92 | $50.95 | $47.53 | 141,181 |
2017-10-20 | $51.06 | $51.22 | $51.01 | $51.17 | $47.74 | 171,138 |
2017-10-19 | $50.60 | $50.85 | $50.43 | $50.85 | $47.44 | 205,064 |
2017-10-18 | $50.82 | $50.88 | $50.70 | $50.80 | $47.39 | 141,785 |
2017-10-17 | $50.77 | $50.82 | $50.64 | $50.72 | $47.32 | 163,216 |
2017-10-16 | $50.81 | $50.86 | $50.72 | $50.77 | $47.36 | 145,716 |
2017-10-13 | $50.82 | $50.88 | $50.68 | $50.75 | $47.35 | 144,944 |
2017-10-12 | $50.59 | $50.76 | $50.55 | $50.72 | $47.32 | 281,198 |
2017-10-11 | $50.64 | $50.68 | $50.57 | $50.68 | $47.28 | 188,793 |
2017-10-10 | $50.71 | $50.82 | $50.56 | $50.62 | $47.22 | 121,425 |
2017-10-09 | $50.73 | $50.79 | $50.50 | $50.55 | $47.16 | 134,811 |
2017-10-06 | $50.60 | $50.71 | $50.56 | $50.68 | $47.28 | 145,413 |
2017-10-05 | $50.72 | $50.80 | $50.65 | $50.74 | $47.34 | 262,999 |
2017-10-04 | $50.52 | $50.65 | $50.44 | $50.63 | $47.23 | 151,567 |
2017-10-03 | $50.50 | $50.56 | $50.37 | $50.56 | $47.17 | 269,769 |
2017-10-02 | $50.11 | $50.43 | $50.09 | $50.43 | $47.05 | 205,137 |
2017-09-29 | $49.99 | $50.13 | $49.96 | $50.11 | $46.75 | 246,865 |
2017-09-28 | $49.83 | $49.97 | $49.72 | $49.97 | $46.62 | 188,104 |
2017-09-27 | $49.82 | $49.96 | $49.56 | $49.89 | $46.54 | 188,340 |
2017-09-26 | $49.67 | $49.71 | $49.59 | $49.59 | $46.26 | 365,364 |
2017-09-25 | $49.58 | $49.69 | $49.41 | $49.62 | $46.29 | 201,752 |
2017-09-22 | $49.46 | $49.63 | $49.44 | $49.61 | $46.28 | 173,422 |
2017-09-21 | $49.59 | $49.60 | $49.47 | $49.50 | $46.18 | 179,327 |
2017-09-20 | $49.49 | $49.61 | $49.41 | $49.61 | $46.28 | 184,032 |
2017-09-19 | $49.52 | $49.55 | $49.39 | $49.39 | $46.08 | 183,144 |
2017-09-18 | $49.42 | $49.55 | $49.38 | $49.49 | $46.17 | 244,878 |
2017-09-15 | $49.27 | $49.43 | $49.21 | $49.43 | $46.00 | 166,991 |
2017-09-14 | $49.25 | $49.35 | $49.17 | $49.27 | $45.85 | 312,423 |
2017-09-13 | $49.33 | $49.36 | $49.27 | $49.31 | $45.88 | 212,464 |
2017-09-12 | $49.24 | $49.38 | $49.19 | $49.33 | $45.90 | 185,777 |
2017-09-11 | $48.91 | $49.17 | $48.91 | $49.12 | $45.71 | 120,637 |
2017-09-08 | $48.39 | $48.65 | $48.33 | $48.60 | $45.22 | 137,901 |
2017-09-07 | $48.66 | $48.66 | $48.35 | $48.48 | $45.11 | 156,134 |
2017-09-06 | $48.64 | $48.80 | $48.50 | $48.58 | $45.20 | 173,081 |
2017-09-05 | $48.91 | $48.96 | $48.30 | $48.52 | $45.15 | 269,714 |
2017-09-01 | $48.89 | $49.02 | $48.85 | $48.95 | $45.55 | 160,537 |
2017-08-31 | $48.50 | $48.81 | $48.48 | $48.78 | $45.39 | 240,327 |
2017-08-30 | $48.00 | $48.36 | $47.95 | $48.33 | $44.97 | 158,881 |
2017-08-29 | $47.81 | $48.08 | $47.80 | $48.05 | $44.71 | 141,828 |
2017-08-28 | $48.25 | $48.26 | $47.95 | $48.06 | $44.72 | 117,635 |
2017-08-25 | $48.17 | $48.27 | $48.07 | $48.16 | $44.81 | 108,862 |
2017-08-24 | $48.13 | $48.15 | $47.96 | $47.99 | $44.66 | 187,184 |
2017-08-23 | $47.85 | $48.10 | $47.85 | $47.98 | $44.65 | 224,630 |
2017-08-22 | $47.70 | $48.11 | $47.70 | $48.05 | $44.71 | 222,981 |
2017-08-21 | $47.52 | $47.66 | $47.42 | $47.59 | $44.28 | 182,726 |
2017-08-18 | $47.58 | $47.80 | $47.44 | $47.60 | $44.29 | 188,443 |
2017-08-17 | $48.29 | $48.41 | $47.69 | $47.71 | $44.39 | 214,940 |
2017-08-16 | $48.39 | $48.55 | $48.36 | $48.42 | $45.06 | 213,047 |
2017-08-15 | $48.45 | $48.45 | $48.23 | $48.25 | $44.90 | 144,353 |
2017-08-14 | $48.20 | $48.50 | $48.20 | $48.40 | $45.04 | 189,951 |
2017-08-11 | $47.75 | $47.95 | $47.71 | $47.89 | $44.56 | 177,125 |
2017-08-10 | $48.37 | $48.42 | $47.80 | $47.81 | $44.49 | 260,972 |
2017-08-09 | $48.53 | $48.66 | $48.41 | $48.57 | $45.20 | 443,204 |
2017-08-08 | $48.85 | $49.12 | $48.64 | $48.83 | $45.44 | 213,951 |
2017-08-07 | $48.85 | $48.95 | $48.75 | $48.90 | $45.50 | 321,686 |
2017-08-04 | $48.80 | $48.85 | $48.69 | $48.83 | $45.44 | 125,535 |
2017-08-03 | $48.78 | $48.82 | $48.60 | $48.69 | $45.31 | 190,373 |
2017-08-02 | $48.96 | $48.99 | $48.54 | $48.76 | $45.37 | 195,825 |
2017-08-01 | $49.08 | $49.08 | $48.86 | $49.00 | $45.60 | 212,968 |
2017-07-31 | $49.03 | $49.05 | $48.79 | $48.91 | $45.51 | 133,689 |
2017-07-28 | $48.90 | $49.00 | $48.83 | $48.96 | $45.56 | 106,169 |
2017-07-27 | $49.32 | $49.33 | $48.81 | $49.06 | $45.65 | 276,755 |
2017-07-26 | $49.47 | $49.50 | $49.21 | $49.25 | $45.83 | 421,295 |
2017-07-25 | $49.38 | $49.49 | $49.25 | $49.44 | $46.00 | 176,250 |
2017-07-24 | $49.12 | $49.22 | $49.04 | $49.22 | $45.80 | 87,971 |
2017-07-21 | $49.11 | $49.16 | $49.01 | $49.12 | $45.71 | 121,235 |
2017-07-20 | $49.30 | $49.30 | $49.10 | $49.20 | $45.78 | 158,092 |
2017-07-19 | $48.89 | $49.25 | $48.89 | $49.25 | $45.83 | 169,203 |
2017-07-18 | $48.78 | $48.83 | $48.61 | $48.79 | $45.40 | 213,211 |
2017-07-17 | $48.81 | $48.94 | $48.73 | $48.89 | $45.49 | 173,787 |
2017-07-14 | $48.58 | $48.90 | $48.58 | $48.79 | $45.40 | 142,771 |
2017-07-13 | $48.55 | $48.60 | $48.37 | $48.60 | $45.22 | 137,833 |
2017-07-12 | $48.41 | $48.64 | $48.41 | $48.52 | $45.15 | 379,665 |
2017-07-11 | $48.13 | $48.21 | $47.85 | $48.17 | $44.82 | 149,184 |
2017-07-10 | $48.11 | $48.23 | $48.04 | $48.11 | $44.77 | 143,802 |
2017-07-07 | $47.89 | $48.20 | $47.82 | $48.18 | $44.83 | 160,755 |
2017-07-06 | $48.14 | $48.17 | $47.72 | $47.78 | $44.46 | 143,346 |
2017-07-05 | $48.42 | $48.45 | $48.20 | $48.36 | $45.00 | 208,829 |
2017-07-03 | $48.35 | $48.56 | $48.31 | $48.47 | $45.10 | 74,488 |
2017-06-30 | $48.20 | $48.33 | $48.06 | $48.16 | $44.81 | 186,600 |
2017-06-29 | $48.43 | $48.43 | $47.71 | $48.06 | $44.72 | 209,459 |
2017-06-28 | $48.14 | $48.47 | $48.13 | $48.40 | $45.04 | 116,151 |
2017-06-27 | $48.30 | $48.39 | $47.92 | $47.93 | $44.60 | 211,763 |
2017-06-26 | $48.25 | $48.43 | $48.13 | $48.33 | $44.97 | 248,176 |
2017-06-23 | $47.94 | $48.18 | $47.84 | $48.13 | $44.79 | 203,184 |
2017-06-22 | $47.87 | $48.04 | $47.72 | $47.89 | $44.56 | 247,587 |
2017-06-21 | $48.20 | $48.20 | $47.79 | $47.87 | $44.54 | 145,998 |
2017-06-20 | $48.37 | $48.43 | $48.01 | $48.06 | $44.72 | 201,767 |
2017-06-19 | $48.27 | $48.51 | $48.24 | $48.48 | $45.11 | 202,428 |
2017-06-16 | $48.30 | $48.30 | $48.05 | $48.28 | $44.77 | 160,477 |
2017-06-15 | $48.11 | $48.32 | $48.03 | $48.31 | $44.80 | 154,799 |
2017-06-14 | $48.66 | $48.66 | $48.26 | $48.42 | $44.90 | 151,268 |
2017-06-13 | $48.40 | $48.60 | $48.31 | $48.60 | $45.07 | 246,167 |
2017-06-12 | $48.20 | $48.31 | $47.98 | $48.24 | $44.74 | 163,714 |
2017-06-09 | $48.21 | $48.50 | $47.96 | $48.21 | $44.71 | 250,814 |
2017-06-08 | $47.97 | $48.20 | $47.86 | $48.11 | $44.62 | 145,486 |
2017-06-07 | $48.04 | $48.13 | $47.84 | $47.98 | $44.49 | 146,853 |
2017-06-06 | $47.99 | $48.13 | $47.85 | $47.99 | $44.50 | 355,068 |
2017-06-05 | $48.35 | $48.37 | $48.14 | $48.18 | $44.68 | 1,110,231 |
2017-06-02 | $48.34 | $48.44 | $48.15 | $48.35 | $44.84 | 177,427 |
2017-06-01 | $47.74 | $48.24 | $47.62 | $48.24 | $44.74 | 179,362 |
2017-05-31 | $47.62 | $47.62 | $47.16 | $47.58 | $44.12 | 210,482 |
2017-05-30 | $47.65 | $47.69 | $47.45 | $47.51 | $44.06 | 205,893 |
2017-05-26 | $47.73 | $47.75 | $47.62 | $47.72 | $44.25 | 121,646 |
2017-05-25 | $47.83 | $47.98 | $47.72 | $47.79 | $44.32 | 198,322 |
2017-05-24 | $47.62 | $47.72 | $47.53 | $47.70 | $44.24 | 147,812 |
2017-05-23 | $47.65 | $47.68 | $47.40 | $47.57 | $44.11 | 129,721 |
2017-05-22 | $47.38 | $47.57 | $47.34 | $47.54 | $44.09 | 165,909 |
2017-05-19 | $46.95 | $47.42 | $46.95 | $47.25 | $43.82 | 173,095 |
2017-05-18 | $46.61 | $47.00 | $46.50 | $46.82 | $43.42 | 213,493 |
2017-05-17 | $47.08 | $47.32 | $46.71 | $46.74 | $43.34 | 230,588 |
2017-05-16 | $47.72 | $47.73 | $47.38 | $47.58 | $44.12 | 196,674 |
2017-05-15 | $47.47 | $47.77 | $47.47 | $47.67 | $44.21 | 151,496 |
2017-05-12 | $47.42 | $47.45 | $47.25 | $47.33 | $43.89 | 150,331 |
2017-05-11 | $47.62 | $47.66 | $47.18 | $47.53 | $44.08 | 195,312 |
2017-05-10 | $47.44 | $47.76 | $47.44 | $47.74 | $44.27 | 1,106,345 |
2017-05-09 | $47.64 | $47.64 | $47.40 | $47.51 | $44.06 | 159,648 |
2017-05-08 | $47.73 | $47.73 | $47.41 | $47.58 | $44.12 | 134,491 |
2017-05-05 | $47.49 | $47.78 | $47.43 | $47.77 | $44.30 | 235,100 |
2017-05-04 | $47.48 | $47.48 | $47.07 | $47.36 | $43.92 | 202,302 |
2017-05-03 | $47.50 | $47.57 | $47.28 | $47.45 | $44.00 | 231,714 |
2017-05-02 | $47.80 | $47.85 | $47.53 | $47.65 | $44.19 | 168,403 |
2017-05-01 | $47.77 | $47.86 | $47.56 | $47.77 | $44.30 | 248,624 |
2017-04-28 | $48.09 | $48.09 | $47.63 | $47.66 | $44.20 | 173,171 |
2017-04-27 | $48.16 | $48.17 | $47.90 | $48.05 | $44.56 | 226,833 |
2017-04-26 | $48.02 | $48.25 | $47.95 | $48.05 | $44.56 | 193,552 |
2017-04-25 | $47.98 | $48.13 | $47.90 | $48.01 | $44.52 | 302,124 |
2017-04-24 | $47.84 | $47.84 | $47.61 | $47.77 | $44.30 | 252,621 |
2017-04-21 | $47.42 | $47.42 | $47.23 | $47.32 | $43.88 | 386,625 |
2017-04-20 | $47.22 | $47.50 | $47.12 | $47.45 | $44.00 | 340,067 |
2017-04-19 | $47.17 | $47.29 | $47.01 | $47.08 | $43.66 | 219,687 |
2017-04-18 | $46.89 | $47.04 | $46.75 | $47.00 | $43.59 | 185,624 |
2017-04-17 | $46.64 | $47.01 | $46.55 | $47.00 | $43.59 | 273,525 |
2017-04-13 | $46.82 | $46.94 | $46.49 | $46.50 | $43.12 | 213,267 |
2017-04-12 | $47.26 | $47.27 | $46.83 | $46.90 | $43.49 | 405,522 |
2017-04-11 | $47.08 | $47.30 | $46.84 | $47.30 | $43.86 | 219,689 |
2017-04-10 | $47.09 | $47.36 | $47.00 | $47.14 | $43.72 | 233,799 |
2017-04-07 | $47.04 | $47.17 | $46.92 | $47.05 | $43.63 | 171,658 |
2017-04-06 | $46.84 | $47.17 | $46.70 | $47.11 | $43.69 | 163,379 |
2017-04-05 | $47.28 | $47.42 | $46.70 | $46.71 | $43.32 | 273,989 |
2017-04-04 | $46.97 | $47.14 | $46.94 | $47.03 | $43.61 | 369,475 |
2017-04-03 | $47.40 | $47.48 | $46.82 | $47.05 | $43.63 | 541,151 |
2017-03-31 | $47.28 | $47.48 | $47.22 | $47.33 | $43.89 | 180,210 |
2017-03-30 | $47.12 | $47.31 | $47.08 | $47.31 | $43.87 | 248,692 |
2017-03-29 | $46.94 | $47.15 | $46.82 | $47.14 | $43.72 | 353,304 |
2017-03-28 | $46.50 | $47.02 | $46.47 | $46.98 | $43.57 | 249,834 |
2017-03-27 | $46.25 | $46.62 | $46.09 | $46.59 | $43.21 | 654,152 |
2017-03-24 | $46.78 | $46.92 | $46.48 | $46.66 | $43.27 | 154,832 |
2017-03-23 | $46.57 | $46.93 | $46.49 | $46.65 | $43.26 | 196,302 |
2017-03-22 | $46.41 | $46.63 | $46.28 | $46.58 | $43.20 | 200,582 |
2017-03-21 | $47.51 | $47.52 | $46.46 | $46.49 | $43.11 | 281,605 |
2017-03-20 | $47.49 | $47.50 | $47.22 | $47.32 | $43.88 | 129,894 |
2017-03-17 | $47.69 | $47.72 | $47.49 | $47.65 | $44.06 | 194,806 |
2017-03-16 | $47.72 | $47.76 | $47.52 | $47.56 | $43.98 | 189,929 |
2017-03-15 | $47.22 | $47.72 | $47.18 | $47.63 | $44.04 | 176,990 |
2017-03-14 | $47.09 | $47.09 | $46.79 | $46.99 | $43.45 | 190,234 |
2017-03-13 | $47.17 | $47.32 | $47.14 | $47.27 | $43.71 | 167,845 |
2017-03-10 | $47.19 | $47.37 | $46.90 | $47.14 | $43.59 | 217,127 |
2017-03-09 | $47.09 | $47.24 | $46.71 | $46.92 | $43.38 | 272,011 |
2017-03-08 | $47.32 | $47.43 | $47.06 | $47.08 | $43.53 | 209,416 |
2017-03-07 | $47.44 | $47.48 | $47.24 | $47.27 | $43.71 | 217,983 |
2017-03-06 | $47.56 | $47.60 | $47.35 | $47.50 | $43.92 | 280,627 |
2017-03-03 | $47.72 | $47.81 | $47.59 | $47.78 | $44.18 | 234,803 |
2017-03-02 | $48.13 | $48.16 | $47.70 | $47.72 | $44.12 | 383,462 |
2017-03-01 | $47.92 | $48.24 | $47.92 | $48.18 | $44.55 | 319,099 |
2017-02-28 | $47.73 | $47.73 | $47.43 | $47.47 | $43.89 | 226,848 |
2017-02-27 | $47.55 | $47.82 | $47.46 | $47.80 | $44.20 | 505,490 |
2017-02-24 | $47.21 | $47.53 | $47.14 | $47.52 | $43.94 | 256,041 |
2017-02-23 | $47.80 | $47.80 | $47.31 | $47.48 | $43.90 | 240,379 |
2017-02-22 | $47.78 | $47.81 | $47.57 | $47.67 | $44.08 | 227,819 |
2017-02-21 | $47.61 | $47.86 | $47.60 | $47.84 | $44.23 | 296,097 |
2017-02-17 | $47.32 | $47.52 | $47.19 | $47.52 | $43.94 | 275,766 |
2017-02-16 | $47.50 | $47.65 | $47.30 | $47.45 | $43.87 | 575,612 |
2017-02-15 | $47.23 | $47.56 | $47.21 | $47.52 | $43.94 | 280,667 |
2017-02-14 | $47.11 | $47.30 | $47.01 | $47.29 | $43.72 | 226,245 |
2017-02-13 | $47.19 | $47.29 | $47.11 | $47.18 | $43.62 | 310,910 |
2017-02-10 | $46.93 | $47.07 | $46.86 | $47.02 | $43.48 | 445,929 |
2017-02-09 | $46.46 | $46.82 | $46.46 | $46.78 | $43.25 | 423,621 |
2017-02-08 | $46.20 | $46.40 | $46.04 | $46.38 | $42.88 | 296,530 |
2017-02-07 | $46.53 | $46.57 | $46.23 | $46.32 | $42.83 | 592,009 |
2017-02-06 | $46.46 | $46.60 | $46.34 | $46.44 | $42.94 | 247,990 |
2017-02-03 | $46.34 | $46.58 | $46.32 | $46.55 | $43.04 | 326,373 |
2017-02-02 | $45.95 | $46.18 | $45.83 | $46.07 | $42.60 | 342,691 |
2017-02-01 | $46.29 | $46.38 | $45.79 | $45.96 | $42.50 | 488,664 |
2017-01-31 | $45.82 | $46.09 | $45.71 | $46.04 | $42.57 | 692,041 |
2017-01-30 | $46.05 | $46.05 | $45.51 | $45.91 | $42.45 | 306,619 |
2017-01-27 | $46.58 | $46.61 | $46.20 | $46.31 | $42.82 | 232,106 |
2017-01-26 | $46.67 | $46.76 | $46.45 | $46.52 | $43.01 | 249,123 |
2017-01-25 | $46.47 | $46.63 | $46.43 | $46.62 | $43.11 | 450,128 |
2017-01-24 | $45.86 | $46.31 | $45.86 | $46.24 | $42.76 | 358,323 |
2017-01-23 | $45.73 | $45.84 | $45.48 | $45.69 | $42.25 | 260,665 |
2017-01-20 | $45.80 | $45.91 | $45.67 | $45.79 | $42.34 | 344,254 |
2017-01-19 | $45.95 | $46.03 | $45.52 | $45.67 | $42.23 | 246,498 |
2017-01-18 | $45.77 | $45.94 | $45.64 | $45.92 | $42.46 | 295,017 |
2017-01-17 | $45.99 | $46.03 | $45.65 | $45.75 | $42.30 | 286,986 |
2017-01-13 | $45.96 | $46.20 | $45.96 | $46.06 | $42.59 | 242,869 |
2017-01-12 | $45.90 | $45.92 | $45.43 | $45.85 | $42.39 | 283,575 |
2017-01-11 | $45.85 | $45.97 | $45.69 | $45.97 | $42.51 | 311,445 |
2017-01-10 | $45.72 | $45.95 | $45.66 | $45.79 | $42.34 | 240,135 |
2017-01-09 | $45.89 | $45.95 | $45.61 | $45.64 | $42.20 | 250,688 |
2017-01-06 | $45.88 | $46.08 | $45.78 | $45.92 | $42.46 | 372,079 |
2017-01-05 | $45.99 | $46.08 | $45.66 | $45.88 | $42.42 | 426,980 |
2017-01-04 | $45.54 | $46.15 | $45.54 | $46.12 | $42.64 | 780,350 |
2017-01-03 | $45.52 | $45.68 | $45.11 | $45.38 | $41.96 | 943,080 |
2016-12-30 | $45.33 | $45.37 | $45.02 | $45.15 | $41.75 | 241,907 |
2016-12-29 | $45.22 | $45.38 | $45.12 | $45.27 | $41.86 | 371,522 |
2016-12-28 | $45.73 | $45.81 | $45.15 | $45.19 | $41.78 | 197,483 |
2016-12-27 | $45.57 | $45.77 | $45.57 | $45.69 | $42.25 | 410,425 |
2016-12-23 | $45.42 | $45.54 | $45.37 | $45.54 | $42.11 | 153,828 |
2016-12-22 | $45.62 | $45.70 | $45.29 | $45.42 | $42.00 | 296,979 |
2016-12-21 | $45.85 | $45.86 | $45.64 | $45.64 | $42.20 | 302,699 |
2016-12-20 | $45.80 | $45.90 | $45.67 | $45.81 | $42.36 | 255,396 |
2016-12-19 | $45.41 | $45.68 | $45.41 | $45.59 | $42.15 | 281,022 |
2016-12-16 | $45.77 | $45.99 | $45.59 | $45.64 | $41.96 | 288,851 |
2016-12-15 | $45.67 | $45.98 | $45.48 | $45.70 | $42.02 | 354,138 |
2016-12-14 | $46.07 | $46.18 | $45.52 | $45.60 | $41.93 | 424,938 |
2016-12-13 | $46.20 | $46.27 | $45.93 | $46.11 | $42.40 | 309,880 |
2016-12-12 | $46.33 | $46.40 | $45.95 | $46.06 | $42.35 | 395,699 |
2016-12-09 | $46.49 | $46.51 | $46.24 | $46.33 | $42.60 | 300,217 |
2016-12-08 | $46.14 | $46.50 | $46.01 | $46.41 | $42.67 | 498,703 |
2016-12-07 | $45.48 | $46.06 | $45.47 | $45.98 | $42.28 | 476,812 |
2016-12-06 | $45.15 | $45.51 | $45.05 | $45.51 | $41.84 | 278,897 |
2016-12-05 | $44.88 | $45.16 | $44.88 | $45.10 | $41.47 | 399,955 |
2016-12-02 | $44.62 | $44.81 | $44.57 | $44.67 | $41.07 | 429,298 |
2016-12-01 | $44.94 | $44.96 | $44.47 | $44.58 | $40.99 | 553,412 |
2016-11-30 | $45.10 | $45.13 | $44.75 | $44.77 | $41.16 | 276,622 |
2016-11-29 | $44.82 | $44.99 | $44.70 | $44.86 | $41.25 | 318,397 |
2016-11-28 | $45.06 | $45.14 | $44.74 | $44.79 | $41.18 | 382,990 |
2016-11-25 | $45.09 | $45.15 | $45.00 | $45.15 | $41.51 | 271,893 |
2016-11-23 | $44.64 | $44.99 | $44.62 | $44.99 | $41.37 | 368,711 |
2016-11-22 | $44.69 | $44.79 | $44.51 | $44.77 | $41.16 | 236,680 |
2016-11-21 | $44.42 | $44.59 | $44.34 | $44.56 | $40.97 | 435,844 |
2016-11-18 | $44.34 | $44.34 | $44.17 | $44.23 | $40.67 | 577,855 |
2016-11-17 | $44.05 | $44.32 | $44.05 | $44.29 | $40.72 | 623,081 |
2016-11-16 | $43.96 | $44.08 | $43.86 | $44.00 | $40.46 | 389,279 |
2016-11-15 | $43.85 | $44.13 | $43.77 | $44.09 | $40.54 | 352,079 |
2016-11-14 | $43.45 | $43.84 | $43.38 | $43.82 | $40.29 | 603,885 |
2016-11-11 | $42.86 | $43.23 | $42.76 | $43.21 | $39.73 | 234,359 |
2016-11-10 | $43.05 | $43.33 | $42.72 | $42.96 | $39.50 | 869,190 |
2016-11-09 | $41.79 | $42.90 | $41.71 | $42.76 | $39.32 | 479,794 |
2016-11-08 | $41.91 | $42.30 | $41.79 | $42.18 | $38.78 | 195,888 |
2016-11-07 | $41.88 | $42.08 | $41.79 | $42.07 | $38.68 | 314,428 |
2016-11-04 | $41.21 | $41.55 | $41.15 | $41.18 | $37.86 | 185,495 |
2016-11-03 | $41.39 | $41.50 | $41.14 | $41.18 | $37.86 | 169,206 |
2016-11-02 | $41.64 | $41.70 | $41.27 | $41.34 | $38.01 | 778,145 |
2016-11-01 | $42.24 | $42.24 | $41.52 | $41.78 | $38.42 | 401,919 |
2016-10-31 | $42.02 | $42.21 | $41.98 | $42.14 | $38.75 | 136,534 |
2016-10-28 | $41.92 | $42.26 | $41.85 | $41.95 | $38.57 | 214,001 |
2016-10-27 | $42.41 | $42.41 | $41.87 | $41.93 | $38.55 | 221,355 |
2016-10-26 | $42.29 | $42.46 | $42.22 | $42.35 | $38.94 | 392,074 |
2016-10-25 | $42.73 | $42.73 | $42.41 | $42.47 | $39.05 | 278,205 |
2016-10-24 | $42.84 | $43.01 | $42.69 | $42.81 | $39.36 | 266,513 |
2016-10-21 | $42.45 | $42.64 | $42.33 | $42.61 | $39.18 | 129,515 |
2016-10-20 | $42.67 | $42.81 | $42.48 | $42.67 | $39.23 | 191,808 |
2016-10-19 | $42.65 | $42.86 | $42.51 | $42.78 | $39.33 | 179,426 |
2016-10-18 | $42.73 | $42.73 | $42.48 | $42.60 | $39.17 | 122,226 |
2016-10-17 | $42.47 | $42.52 | $42.30 | $42.32 | $38.91 | 201,236 |
2016-10-14 | $42.70 | $42.84 | $42.40 | $42.40 | $38.99 | 466,395 |
2016-10-13 | $42.33 | $42.60 | $42.06 | $42.47 | $39.05 | 239,189 |
2016-10-12 | $42.61 | $42.77 | $42.51 | $42.65 | $39.21 | 175,576 |
2016-10-11 | $43.12 | $43.12 | $42.41 | $42.59 | $39.16 | 442,768 |
2016-10-10 | $43.20 | $43.43 | $43.20 | $43.24 | $39.76 | 191,005 |
2016-10-07 | $43.21 | $43.21 | $42.75 | $42.93 | $39.47 | 117,890 |
2016-10-06 | $43.10 | $43.23 | $42.92 | $43.17 | $39.69 | 199,255 |
2016-10-05 | $43.23 | $43.39 | $43.20 | $43.21 | $39.73 | 1,259,831 |
2016-10-04 | $43.38 | $43.38 | $42.87 | $43.04 | $39.57 | 449,732 |
2016-10-03 | $43.35 | $43.44 | $43.18 | $43.27 | $39.79 | 1,130,156 |
2016-09-30 | $43.40 | $43.64 | $43.26 | $43.52 | $40.01 | 147,192 |
2016-09-29 | $43.67 | $43.70 | $43.07 | $43.21 | $39.73 | 152,158 |
2016-09-28 | $43.42 | $43.70 | $43.15 | $43.69 | $40.17 | 126,611 |
2016-09-27 | $43.22 | $43.39 | $43.15 | $43.35 | $39.86 | 167,478 |
2016-09-26 | $43.31 | $43.43 | $43.25 | $43.28 | $39.79 | 196,505 |
2016-09-23 | $43.67 | $43.80 | $43.51 | $43.51 | $40.01 | 128,259 |
2016-09-22 | $43.59 | $43.83 | $43.59 | $43.79 | $40.26 | 148,395 |
2016-09-21 | $42.95 | $43.38 | $42.80 | $43.33 | $39.84 | 112,388 |
2016-09-20 | $43.18 | $43.18 | $42.80 | $42.80 | $39.35 | 135,135 |
2016-09-19 | $42.90 | $43.19 | $42.80 | $42.95 | $39.49 | 186,370 |
2016-09-16 | $42.90 | $42.92 | $42.70 | $42.87 | $39.29 | 141,387 |
2016-09-15 | $42.62 | $43.14 | $42.50 | $43.06 | $39.47 | 175,465 |
2016-09-14 | $42.76 | $42.96 | $42.51 | $42.64 | $39.08 | 173,447 |
2016-09-13 | $43.17 | $43.20 | $42.52 | $42.68 | $39.12 | 139,692 |
2016-09-12 | $42.67 | $43.54 | $42.65 | $43.45 | $39.82 | 399,834 |
2016-09-09 | $43.84 | $43.84 | $42.93 | $42.93 | $39.35 | 315,217 |
2016-09-08 | $44.22 | $44.27 | $44.11 | $44.17 | $40.48 | 181,333 |
2016-09-07 | $44.02 | $44.28 | $44.02 | $44.28 | $40.58 | 265,476 |
2016-09-06 | $44.10 | $44.13 | $43.83 | $44.07 | $40.39 | 184,366 |
2016-09-02 | $43.86 | $44.06 | $43.86 | $44.02 | $40.35 | 163,070 |
2016-09-01 | $43.70 | $43.79 | $43.37 | $43.65 | $40.01 | 155,288 |
2016-08-31 | $43.75 | $43.75 | $43.44 | $43.66 | $40.02 | 190,860 |
2016-08-30 | $43.85 | $43.92 | $43.64 | $43.79 | $40.14 | 181,767 |
2016-08-29 | $43.63 | $43.92 | $43.63 | $43.83 | $40.17 | 106,771 |
2016-08-26 | $43.81 | $44.02 | $43.37 | $43.56 | $39.92 | 198,992 |
2016-08-25 | $43.60 | $43.87 | $43.60 | $43.74 | $40.09 | 190,936 |
2016-08-24 | $43.98 | $43.99 | $43.60 | $43.65 | $40.01 | 207,113 |
2016-08-23 | $43.91 | $44.09 | $43.91 | $43.98 | $40.31 | 193,601 |
2016-08-22 | $43.69 | $43.79 | $43.58 | $43.77 | $40.12 | 195,436 |
2016-08-19 | $43.61 | $43.75 | $43.53 | $43.71 | $40.06 | 112,942 |
2016-08-18 | $43.45 | $43.73 | $43.45 | $43.72 | $40.07 | 93,312 |
2016-08-17 | $43.48 | $43.48 | $43.17 | $43.44 | $39.81 | 129,441 |
2016-08-16 | $43.79 | $43.81 | $43.49 | $43.50 | $39.87 | 132,367 |
2016-08-15 | $43.72 | $43.98 | $43.72 | $43.89 | $40.23 | 182,567 |
2016-08-12 | $43.64 | $43.76 | $43.53 | $43.64 | $40.00 | 148,308 |
2016-08-11 | $43.67 | $43.73 | $43.53 | $43.70 | $40.05 | 119,886 |
2016-08-10 | $43.69 | $43.69 | $43.45 | $43.52 | $39.89 | 141,956 |
2016-08-09 | $43.68 | $43.77 | $43.62 | $43.66 | $40.02 | 737,815 |
2016-08-08 | $43.74 | $43.85 | $43.64 | $43.69 | $40.04 | 131,125 |
2016-08-05 | $43.58 | $43.72 | $43.52 | $43.65 | $40.01 | 113,075 |
2016-08-04 | $43.43 | $43.57 | $43.36 | $43.39 | $39.77 | 214,011 |
2016-08-03 | $43.12 | $43.45 | $43.00 | $43.45 | $39.82 | 181,002 |
2016-08-02 | $43.60 | $43.63 | $42.99 | $43.15 | $39.55 | 379,975 |
2016-08-01 | $43.79 | $43.85 | $43.56 | $43.64 | $40.00 | 380,264 |
2016-07-29 | $43.60 | $43.84 | $43.46 | $43.78 | $40.13 | 160,123 |
2016-07-28 | $43.47 | $43.74 | $43.36 | $43.67 | $40.03 | 139,883 |
2016-07-27 | $43.73 | $43.79 | $43.36 | $43.52 | $39.89 | 200,723 |
2016-07-26 | $43.53 | $43.74 | $43.49 | $43.73 | $40.08 | 311,263 |
2016-07-25 | $43.61 | $43.63 | $43.41 | $43.54 | $39.91 | 218,959 |
2016-07-22 | $43.38 | $43.69 | $43.35 | $43.64 | $40.00 | 157,762 |
2016-07-21 | $43.49 | $43.63 | $43.28 | $43.36 | $39.74 | 162,593 |
2016-07-20 | $43.30 | $43.56 | $43.17 | $43.52 | $39.89 | 206,166 |
2016-07-19 | $43.24 | $43.29 | $43.10 | $43.23 | $39.62 | 145,812 |
2016-07-18 | $43.27 | $43.38 | $43.20 | $43.34 | $39.72 | 233,940 |
2016-07-15 | $43.41 | $43.50 | $43.19 | $43.29 | $39.68 | 157,345 |
2016-07-14 | $43.50 | $43.52 | $43.23 | $43.27 | $39.66 | 191,120 |
2016-07-13 | $43.45 | $43.45 | $43.06 | $43.20 | $39.59 | 240,108 |
2016-07-12 | $43.11 | $43.41 | $43.11 | $43.31 | $39.70 | 571,251 |
2016-07-11 | $42.86 | $42.99 | $42.80 | $42.89 | $39.31 | 1,479,280 |
2016-07-08 | $42.24 | $42.72 | $42.22 | $42.69 | $39.13 | 150,449 |
2016-07-07 | $41.95 | $42.19 | $41.78 | $41.94 | $38.44 | 143,830 |
2016-07-06 | $41.50 | $41.90 | $41.39 | $41.88 | $38.38 | 547,975 |
2016-07-05 | $41.97 | $41.99 | $41.41 | $41.66 | $38.18 | 387,072 |
2016-07-01 | $42.00 | $42.28 | $41.99 | $42.12 | $38.60 | 325,481 |
2016-06-30 | $41.43 | $42.01 | $41.28 | $42.01 | $38.50 | 659,222 |
2016-06-29 | $41.05 | $41.43 | $40.96 | $41.38 | $37.93 | 523,595 |
2016-06-28 | $40.16 | $40.63 | $40.16 | $40.62 | $37.23 | 225,063 |
2016-06-27 | $40.49 | $40.51 | $39.60 | $39.77 | $36.45 | 506,003 |
2016-06-24 | $41.00 | $41.65 | $40.83 | $40.94 | $37.52 | 413,421 |
2016-06-23 | $42.37 | $42.57 | $42.30 | $42.57 | $39.02 | 151,393 |
2016-06-22 | $42.07 | $42.25 | $41.94 | $41.97 | $38.47 | 92,805 |
2016-06-21 | $42.05 | $42.12 | $41.89 | $42.02 | $38.51 | 143,777 |
2016-06-20 | $42.09 | $42.29 | $41.99 | $42.02 | $38.51 | 176,476 |
2016-06-17 | $41.69 | $41.81 | $41.53 | $41.67 | $38.10 | 207,842 |
2016-06-16 | $41.48 | $41.70 | $41.17 | $41.67 | $38.10 | 144,492 |
2016-06-15 | $41.72 | $41.99 | $41.65 | $41.69 | $38.12 | 131,736 |
2016-06-14 | $41.64 | $41.81 | $41.42 | $41.63 | $38.07 | 121,970 |
2016-06-13 | $42.01 | $42.23 | $41.73 | $41.78 | $38.20 | 145,929 |
2016-06-10 | $42.47 | $42.47 | $42.08 | $42.18 | $38.57 | 350,621 |
2016-06-09 | $42.73 | $42.85 | $42.64 | $42.82 | $39.16 | 159,107 |
2016-06-08 | $42.77 | $42.95 | $42.77 | $42.92 | $39.25 | 117,463 |
2016-06-07 | $42.61 | $42.87 | $42.59 | $42.74 | $39.08 | 146,662 |
2016-06-06 | $42.41 | $42.68 | $42.31 | $42.60 | $38.95 | 118,406 |
2016-06-03 | $42.44 | $42.44 | $42.02 | $42.29 | $38.67 | 808,163 |
2016-06-02 | $42.14 | $42.49 | $42.08 | $42.48 | $38.84 | 181,510 |
2016-06-01 | $41.92 | $42.27 | $41.85 | $42.27 | $38.65 | 285,247 |
2016-05-31 | $42.17 | $42.24 | $41.99 | $42.15 | $38.54 | 113,145 |
2016-05-27 | $41.76 | $42.05 | $41.76 | $42.05 | $38.45 | 118,883 |
2016-05-26 | $41.87 | $41.89 | $41.67 | $41.74 | $38.17 | 344,780 |
2016-05-25 | $41.68 | $41.85 | $41.67 | $41.80 | $38.22 | 330,793 |
2016-05-24 | $41.14 | $41.55 | $41.14 | $41.49 | $37.94 | 1,119,312 |
2016-05-23 | $40.90 | $41.04 | $40.84 | $40.90 | $37.40 | 119,951 |
2016-05-20 | $40.61 | $40.97 | $40.61 | $40.96 | $37.45 | 76,165 |
2016-05-19 | $40.39 | $40.57 | $40.19 | $40.51 | $37.04 | 240,696 |
2016-05-18 | $40.69 | $40.97 | $40.40 | $40.66 | $37.18 | 143,712 |
2016-05-17 | $40.99 | $41.17 | $40.61 | $40.74 | $37.25 | 169,987 |
2016-05-16 | $40.78 | $41.15 | $40.77 | $41.04 | $37.53 | 125,797 |
2016-05-13 | $40.92 | $41.02 | $40.53 | $40.65 | $37.17 | 249,140 |
2016-05-12 | $41.20 | $41.22 | $40.75 | $40.97 | $37.46 | 144,301 |
2016-05-11 | $41.23 | $41.35 | $41.01 | $41.02 | $37.51 | 127,443 |
2016-05-10 | $41.10 | $41.41 | $41.08 | $41.40 | $37.86 | 192,474 |
2016-05-09 | $40.90 | $41.08 | $40.80 | $40.96 | $37.45 | 122,613 |
2016-05-06 | $40.51 | $40.91 | $40.50 | $40.87 | $37.37 | 777,185 |
2016-05-05 | $40.90 | $40.97 | $40.64 | $40.71 | $37.23 | 195,226 |
2016-05-04 | $40.77 | $41.03 | $40.66 | $40.80 | $37.31 | 882,851 |
2016-05-03 | $41.15 | $41.15 | $40.73 | $40.97 | $37.46 | 184,236 |
2016-05-02 | $41.29 | $41.50 | $41.15 | $41.46 | $37.91 | 188,793 |
2016-04-29 | $41.24 | $41.36 | $40.85 | $41.18 | $37.66 | 145,126 |
2016-04-28 | $41.62 | $41.87 | $41.32 | $41.37 | $37.83 | 166,890 |
2016-04-27 | $41.67 | $41.92 | $41.57 | $41.86 | $38.28 | 182,715 |
2016-04-26 | $41.50 | $41.67 | $41.38 | $41.67 | $38.10 | 214,336 |
2016-04-25 | $41.46 | $41.50 | $41.23 | $41.37 | $37.83 | 900,830 |
2016-04-22 | $41.29 | $41.58 | $41.29 | $41.56 | $38.00 | 167,427 |
2016-04-21 | $41.53 | $41.56 | $41.16 | $41.22 | $37.69 | 621,482 |
2016-04-20 | $41.54 | $41.71 | $41.31 | $41.51 | $37.96 | 623,553 |
2016-04-19 | $41.49 | $41.63 | $41.31 | $41.50 | $37.95 | 259,839 |
2016-04-18 | $40.94 | $41.37 | $40.92 | $41.33 | $37.79 | 142,179 |
2016-04-15 | $40.91 | $41.15 | $40.91 | $41.13 | $37.61 | 143,920 |
2016-04-14 | $41.06 | $41.12 | $40.91 | $41.00 | $37.49 | 123,164 |
2016-04-13 | $40.72 | $41.10 | $40.70 | $41.10 | $37.58 | 209,143 |
2016-04-12 | $40.19 | $40.54 | $40.04 | $40.51 | $37.04 | 353,397 |
2016-04-11 | $40.38 | $40.57 | $40.11 | $40.13 | $36.70 | 114,354 |
2016-04-08 | $40.34 | $40.46 | $40.10 | $40.22 | $36.78 | 95,509 |
2016-04-07 | $40.23 | $40.36 | $39.83 | $40.01 | $36.59 | 140,549 |
2016-04-06 | $40.01 | $40.47 | $39.99 | $40.47 | $37.01 | 204,237 |
2016-04-05 | $40.12 | $40.23 | $39.98 | $40.02 | $36.60 | 197,184 |
2016-04-04 | $40.75 | $40.75 | $40.36 | $40.39 | $36.93 | 176,614 |
2016-04-01 | $40.27 | $40.76 | $40.20 | $40.75 | $37.26 | 142,022 |
2016-03-31 | $40.50 | $40.67 | $40.47 | $40.59 | $37.12 | 191,456 |
2016-03-30 | $40.64 | $40.72 | $40.37 | $40.46 | $37.00 | 180,601 |
2016-03-29 | $39.68 | $40.43 | $39.66 | $40.43 | $36.97 | 471,249 |
2016-03-28 | $39.88 | $39.90 | $39.62 | $39.84 | $36.43 | 172,065 |
2016-03-24 | $39.49 | $39.75 | $39.37 | $39.75 | $36.35 | 177,769 |
2016-03-23 | $40.08 | $40.09 | $39.71 | $39.71 | $36.31 | 137,813 |
2016-03-22 | $39.89 | $40.30 | $39.87 | $40.20 | $36.76 | 199,898 |
2016-03-21 | $40.05 | $40.19 | $39.98 | $40.12 | $36.69 | 145,670 |
2016-03-18 | $40.24 | $40.43 | $40.22 | $40.28 | $36.66 | 166,004 |
2016-03-17 | $39.73 | $40.25 | $39.64 | $40.15 | $36.54 | 225,323 |
2016-03-16 | $39.22 | $39.78 | $39.21 | $39.73 | $36.16 | 234,618 |
2016-03-15 | $39.40 | $39.40 | $39.19 | $39.33 | $35.79 | 116,219 |
2016-03-14 | $39.63 | $39.73 | $39.46 | $39.62 | $36.06 | 147,452 |
2016-03-11 | $39.34 | $39.78 | $39.34 | $39.77 | $36.19 | 210,694 |
2016-03-10 | $39.10 | $39.29 | $38.59 | $38.97 | $35.46 | 161,102 |
2016-03-09 | $39.06 | $39.08 | $38.81 | $39.01 | $35.50 | 192,973 |
2016-03-08 | $39.38 | $39.39 | $38.82 | $38.86 | $35.36 | 167,275 |
2016-03-07 | $39.22 | $39.66 | $39.19 | $39.58 | $36.02 | 152,097 |
2016-03-04 | $39.20 | $39.58 | $39.11 | $39.38 | $35.84 | 176,719 |
2016-03-03 | $38.76 | $39.21 | $38.72 | $39.19 | $35.66 | 163,755 |
2016-03-02 | $38.38 | $38.80 | $38.36 | $38.80 | $35.31 | 217,755 |
2016-03-01 | $37.96 | $38.44 | $37.80 | $38.43 | $34.97 | 128,783 |
2016-02-29 | $37.86 | $38.04 | $37.66 | $37.68 | $34.29 | 137,132 |
2016-02-26 | $37.84 | $37.99 | $37.72 | $37.86 | $34.45 | 155,127 |
2016-02-25 | $37.34 | $37.65 | $37.21 | $37.63 | $34.25 | 208,035 |
2016-02-24 | $36.71 | $37.28 | $36.48 | $37.23 | $33.88 | 171,349 |
2016-02-23 | $37.25 | $37.41 | $37.00 | $37.03 | $33.70 | 161,707 |
2016-02-22 | $37.23 | $37.49 | $37.18 | $37.42 | $34.05 | 203,911 |
2016-02-19 | $36.71 | $36.88 | $36.50 | $36.86 | $33.54 | 217,056 |
2016-02-18 | $37.06 | $37.09 | $36.74 | $36.88 | $33.56 | 200,090 |
2016-02-17 | $36.58 | $37.09 | $36.58 | $36.96 | $33.64 | 334,918 |
2016-02-16 | $35.95 | $36.32 | $35.76 | $36.31 | $33.04 | 272,159 |
2016-02-12 | $35.20 | $35.54 | $34.96 | $35.53 | $32.33 | 212,860 |
2016-02-11 | $34.78 | $35.08 | $34.52 | $34.86 | $31.72 | 222,268 |
2016-02-10 | $35.42 | $35.85 | $35.34 | $35.36 | $32.18 | 150,411 |
2016-02-09 | $35.00 | $35.58 | $34.94 | $35.22 | $32.05 | 258,991 |
2016-02-08 | $35.86 | $35.86 | $34.94 | $35.37 | $32.19 | 223,490 |
2016-02-05 | $36.94 | $36.94 | $36.21 | $36.28 | $33.02 | 269,792 |
2016-02-04 | $36.77 | $37.36 | $36.77 | $37.12 | $33.78 | 170,481 |
2016-02-03 | $36.81 | $36.89 | $36.00 | $36.81 | $33.50 | 264,806 |
2016-02-02 | $36.98 | $36.98 | $36.42 | $36.54 | $33.25 | 344,464 |
2016-02-01 | $37.03 | $37.46 | $36.85 | $37.31 | $33.95 | 387,365 |
2016-01-29 | $36.40 | $37.27 | $36.35 | $37.27 | $33.92 | 184,548 |
2016-01-28 | $36.63 | $36.68 | $36.09 | $36.22 | $32.96 | 136,378 |
2016-01-27 | $36.50 | $36.89 | $36.10 | $36.28 | $33.02 | 329,840 |
2016-01-26 | $36.12 | $36.67 | $36.09 | $36.65 | $33.36 | 163,995 |
2016-01-25 | $36.48 | $36.56 | $35.93 | $35.95 | $32.72 | 223,526 |
2016-01-22 | $36.39 | $36.78 | $36.32 | $36.70 | $33.40 | 273,985 |
2016-01-21 | $35.77 | $36.30 | $35.56 | $35.84 | $32.62 | 236,712 |
2016-01-20 | $35.50 | $36.13 | $34.60 | $35.78 | $32.56 | 580,912 |
2016-01-19 | $36.60 | $36.65 | $35.70 | $35.99 | $32.75 | 374,128 |
2016-01-15 | $35.94 | $36.34 | $35.63 | $36.27 | $33.01 | 511,591 |
2016-01-14 | $36.62 | $37.07 | $36.05 | $36.87 | $33.55 | 410,919 |
2016-01-13 | $37.60 | $37.68 | $36.35 | $36.46 | $33.18 | 260,620 |
2016-01-12 | $37.67 | $37.76 | $36.97 | $37.47 | $34.10 | 236,743 |
2016-01-11 | $37.67 | $37.80 | $36.97 | $37.34 | $33.98 | 424,525 |
2016-01-08 | $38.18 | $38.27 | $37.48 | $37.54 | $34.16 | 271,532 |
2016-01-07 | $38.31 | $38.59 | $37.94 | $38.00 | $34.58 | 788,920 |
2016-01-06 | $39.08 | $39.24 | $38.72 | $38.96 | $35.46 | 267,270 |
2016-01-05 | $39.63 | $39.71 | $39.41 | $39.62 | $36.06 | 289,113 |
2016-01-04 | $39.49 | $39.56 | $39.16 | $39.53 | $35.97 | 521,882 |
2015-12-31 | $40.16 | $40.43 | $40.06 | $40.07 | $36.47 | 247,721 |
2015-12-30 | $40.57 | $40.60 | $40.32 | $40.33 | $36.70 | 389,989 |
2015-12-29 | $40.52 | $40.69 | $40.39 | $40.63 | $36.98 | 318,884 |
2015-12-28 | $40.22 | $40.32 | $39.96 | $40.32 | $36.69 | 276,445 |
2015-12-24 | $40.37 | $40.53 | $40.30 | $40.43 | $36.79 | 125,618 |
2015-12-23 | $40.05 | $40.39 | $40.00 | $40.39 | $36.76 | 481,193 |
2015-12-22 | $39.57 | $39.91 | $39.38 | $39.81 | $36.23 | 320,292 |
2015-12-21 | $39.42 | $39.54 | $39.18 | $39.43 | $35.88 | 283,818 |
2015-12-18 | $39.74 | $39.76 | $39.34 | $39.35 | $35.65 | 314,947 |
2015-12-17 | $40.54 | $40.54 | $39.90 | $39.91 | $36.16 | 278,502 |
2015-12-16 | $40.04 | $40.50 | $39.94 | $40.40 | $36.60 | 186,124 |
2015-12-15 | $39.62 | $39.95 | $39.62 | $39.86 | $36.12 | 219,287 |
2015-12-14 | $39.48 | $39.69 | $39.07 | $39.37 | $35.67 | 316,014 |
2015-12-11 | $39.84 | $39.96 | $39.47 | $39.56 | $35.84 | 252,893 |
2015-12-10 | $40.15 | $40.46 | $40.10 | $40.25 | $36.46 | 119,521 |
2015-12-09 | $40.44 | $40.85 | $40.05 | $40.19 | $36.41 | 170,925 |
2015-12-08 | $40.46 | $40.70 | $40.30 | $40.56 | $36.75 | 171,711 |
2015-12-07 | $41.15 | $41.15 | $40.67 | $40.81 | $36.98 | 183,029 |
2015-12-04 | $40.87 | $41.32 | $40.86 | $41.29 | $37.41 | 490,819 |
2015-12-03 | $41.57 | $41.57 | $40.65 | $40.82 | $36.99 | 166,851 |
2015-12-02 | $41.91 | $41.93 | $41.41 | $41.48 | $37.58 | 159,720 |
2015-12-01 | $41.77 | $41.92 | $41.65 | $41.91 | $37.97 | 175,966 |
2015-11-30 | $41.83 | $41.86 | $41.53 | $41.57 | $37.66 | 172,105 |
2015-11-27 | $41.68 | $41.79 | $41.56 | $41.76 | $37.84 | 33,971 |
2015-11-25 | $41.57 | $41.72 | $41.50 | $41.67 | $37.75 | 171,982 |
2015-11-24 | $41.20 | $41.62 | $41.08 | $41.53 | $37.63 | 178,087 |
2015-11-23 | $41.25 | $41.54 | $41.23 | $41.37 | $37.48 | 148,005 |
2015-11-20 | $41.28 | $41.38 | $41.20 | $41.26 | $37.38 | 431,724 |
2015-11-19 | $41.15 | $41.22 | $41.03 | $41.10 | $37.24 | 123,034 |
2015-11-18 | $40.69 | $41.21 | $40.65 | $41.21 | $37.34 | 287,002 |
2015-11-17 | $40.70 | $40.92 | $40.47 | $40.55 | $36.74 | 258,419 |
2015-11-16 | $40.05 | $40.62 | $40.03 | $40.62 | $36.80 | 99,531 |
2015-11-13 | $40.34 | $40.42 | $40.02 | $40.07 | $36.31 | 1,032,087 |
2015-11-12 | $40.96 | $41.00 | $40.43 | $40.45 | $36.65 | 246,339 |
2015-11-11 | $41.53 | $41.53 | $41.17 | $41.21 | $37.34 | 148,776 |
2015-11-10 | $41.20 | $41.42 | $41.11 | $41.41 | $37.52 | 177,653 |
2015-11-09 | $41.57 | $41.57 | $41.05 | $41.32 | $37.44 | 141,818 |
2015-11-06 | $41.76 | $41.76 | $41.30 | $41.63 | $37.72 | 420,967 |
2015-11-05 | $41.77 | $41.81 | $41.45 | $41.71 | $37.79 | 133,914 |
2015-11-04 | $41.98 | $42.02 | $41.66 | $41.77 | $37.85 | 212,335 |
2015-11-03 | $41.83 | $42.04 | $41.67 | $41.86 | $37.93 | 186,127 |
2015-11-02 | $41.24 | $41.92 | $41.24 | $41.84 | $37.91 | 253,489 |
2015-10-30 | $41.23 | $41.46 | $41.18 | $41.25 | $37.37 | 136,923 |
2015-10-29 | $41.28 | $41.37 | $41.11 | $41.22 | $37.35 | 136,235 |
2015-10-28 | $40.78 | $41.38 | $40.64 | $41.38 | $37.49 | 262,449 |
2015-10-27 | $40.74 | $40.80 | $40.45 | $40.64 | $36.82 | 213,230 |
2015-10-26 | $40.99 | $41.00 | $40.79 | $40.93 | $37.08 | 137,327 |
2015-10-23 | $41.04 | $41.22 | $40.76 | $41.03 | $37.18 | 227,588 |
2015-10-22 | $40.68 | $40.96 | $40.57 | $40.80 | $36.97 | 548,782 |
2015-10-21 | $41.04 | $41.06 | $40.50 | $40.53 | $36.72 | 116,347 |
2015-10-20 | $40.86 | $41.11 | $40.81 | $40.91 | $37.07 | 159,531 |
2015-10-19 | $40.68 | $40.98 | $40.66 | $40.89 | $37.05 | 172,098 |
2015-10-16 | $40.92 | $40.92 | $40.63 | $40.85 | $37.01 | 115,213 |
2015-10-15 | $40.40 | $40.83 | $40.22 | $40.83 | $36.99 | 180,034 |
2015-10-14 | $40.61 | $40.73 | $40.26 | $40.30 | $36.51 | 102,191 |
2015-10-13 | $40.75 | $41.10 | $40.53 | $40.57 | $36.76 | 141,783 |
2015-10-12 | $41.08 | $41.08 | $40.89 | $40.96 | $37.11 | 273,545 |
2015-10-09 | $41.01 | $41.12 | $40.91 | $41.05 | $37.19 | 121,927 |
2015-10-08 | $40.46 | $41.05 | $40.46 | $40.95 | $37.10 | 239,224 |
2015-10-07 | $40.28 | $40.61 | $40.05 | $40.56 | $36.75 | 165,808 |
2015-10-06 | $40.23 | $40.34 | $39.91 | $40.08 | $36.31 | 270,594 |
2015-10-05 | $39.77 | $40.27 | $39.77 | $40.22 | $36.44 | 684,105 |
2015-10-02 | $38.48 | $39.48 | $38.35 | $39.48 | $35.77 | 182,726 |
2015-10-01 | $38.98 | $39.10 | $38.50 | $38.87 | $35.22 | 1,224,985 |
2015-09-30 | $38.69 | $38.95 | $38.44 | $38.92 | $35.26 | 122,664 |
2015-09-29 | $38.40 | $38.64 | $38.11 | $38.32 | $34.72 | 292,128 |
2015-09-28 | $39.39 | $39.41 | $38.29 | $38.40 | $34.79 | 424,151 |
2015-09-25 | $40.02 | $40.02 | $39.39 | $39.57 | $35.85 | 119,190 |
2015-09-24 | $39.65 | $39.79 | $39.27 | $39.68 | $35.95 | 176,172 |
2015-09-23 | $40.14 | $40.22 | $39.85 | $39.94 | $36.19 | 148,929 |
2015-09-22 | $40.22 | $40.31 | $39.84 | $40.06 | $36.30 | 325,176 |
2015-09-21 | $40.80 | $41.15 | $40.59 | $40.65 | $36.83 | 524,670 |
2015-09-18 | $40.97 | $41.22 | $40.71 | $40.79 | $36.82 | 351,531 |
2015-09-17 | $41.42 | $41.98 | $41.30 | $41.44 | $37.41 | 334,311 |
2015-09-16 | $41.07 | $41.47 | $41.04 | $41.42 | $37.39 | 172,795 |
2015-09-15 | $40.70 | $41.12 | $40.66 | $41.05 | $37.06 | 456,189 |
2015-09-14 | $40.86 | $40.86 | $40.56 | $40.63 | $36.68 | 137,197 |
2015-09-11 | $40.40 | $40.80 | $40.30 | $40.80 | $36.83 | 139,133 |
2015-09-10 | $40.41 | $40.86 | $40.40 | $40.58 | $36.63 | 123,152 |
2015-09-09 | $41.23 | $41.27 | $40.42 | $40.46 | $36.52 | 351,086 |
2015-09-08 | $40.58 | $40.94 | $40.41 | $40.90 | $36.92 | 177,629 |
2015-09-04 | $40.00 | $40.24 | $39.77 | $39.94 | $36.05 | 207,079 |
2015-09-03 | $40.38 | $40.84 | $40.35 | $40.46 | $36.52 | 297,064 |
2015-09-02 | $40.10 | $40.28 | $39.64 | $40.28 | $36.36 | 602,913 |
Schwab U.S. Mid-Cap ETF (SCHM) News Headlines
Recent Schwab U.S. Mid-Cap ETF (SCHM) News
Similar Companies to Schwab U.S. Mid-Cap ETF (SCHM) 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 | -- | -- | -- |