ProShares Russell 2000 Div Growers ETF (SMDV) Exchange: BATS
Data as of April 25, 2024
$60.25 ($-0.58) -0.95%
ProShares Russell 2000 Div Growers ETF - Daily Information
Click for more stock information on ProShares Russell 2000 Div Growers ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $60.60 |
Previous Close | $60.25 |
High | $60.84 |
Low | $60.05 |
Adjusted Open | $60.60 |
Previous Adjusted Close | $60.25 |
Adjusted High | $60.84 |
Adjusted Low | $60.05 |
About ProShares Russell 2000 Div Growers ETF (SMDV)
The Index, constructed and maintained by FTSE International Limited, targets companies that are currently members of the Russell 2000 Index, have increased dividend payments each year for at least 10 consecutive years and meet certain market capitalization and liquidity requirements (collectively, the “Initial Index Requirements”). The Index contains a minimum of 40 stocks, which are equally weighted. No single sector is allowed to comprise more than 30% of the Index weight. The Index includes all companies meeting the Initial Index Requirements, unless, as described below, sector caps are breached. If there are fewer than 40 stocks with at least 10 consecutive years of dividend growth, the Index will include companies with shorter dividend growth histories. If sector caps are breached, then companies in the applicable sector are removed beginning with companies with the lowest yield, and progressively moving to companies with higher yields, as necessary until the Index complies with its rules. The Index is rebalanced each March, June, September and December with an annual reconstitution during the June rebalance. The Index is published under the Bloomberg ticker symbol “R2DIVGRO”. The Fund invests in financial instruments ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by U.S. public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index or securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the utilities industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Russell 2000 Div Growers ETF (SMDV)
Historical Stock Data for ProShares Russell 2000 Div Growers ETF (SMDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $60.60 | $60.84 | $60.05 | $60.25 | $60.25 | 38,053 |
2024-04-11 | $60.85 | $61.07 | $60.36 | $60.83 | $60.83 | 45,341 |
2024-04-10 | $61.61 | $61.61 | $60.18 | $60.60 | $60.60 | 101,629 |
2024-04-09 | $62.66 | $63.04 | $62.57 | $62.97 | $62.97 | 61,551 |
2024-04-08 | $62.02 | $62.70 | $62.02 | $62.59 | $62.59 | 44,951 |
2024-04-05 | $61.69 | $62.11 | $61.57 | $61.90 | $61.90 | 78,488 |
2024-04-04 | $62.64 | $62.92 | $61.82 | $61.99 | $61.99 | 65,277 |
2024-04-03 | $61.88 | $62.33 | $61.85 | $62.20 | $62.20 | 132,159 |
2024-04-02 | $62.23 | $62.54 | $61.81 | $62.07 | $62.07 | 75,874 |
2024-04-01 | $64.06 | $64.20 | $62.86 | $62.94 | $62.94 | 95,131 |
2024-03-28 | $63.70 | $64.32 | $63.65 | $64.02 | $64.02 | 67,419 |
2024-03-27 | $62.34 | $63.63 | $62.34 | $63.63 | $63.63 | 60,045 |
2024-03-26 | $62.44 | $62.62 | $61.90 | $61.93 | $61.93 | 65,740 |
2024-03-25 | $62.24 | $62.63 | $62.13 | $62.20 | $62.20 | 103,878 |
2024-03-22 | $62.90 | $63.03 | $62.11 | $62.11 | $62.11 | 73,272 |
2024-03-21 | $62.48 | $63.13 | $62.48 | $62.86 | $62.86 | 70,068 |
2024-03-20 | $61.02 | $62.58 | $60.84 | $62.21 | $62.21 | 111,756 |
2024-03-19 | $60.87 | $61.56 | $60.87 | $61.40 | $61.09 | 24,280 |
2024-03-18 | $61.65 | $61.72 | $61.01 | $61.07 | $60.77 | 72,906 |
2024-03-15 | $61.02 | $61.66 | $61.02 | $61.60 | $61.29 | 96,130 |
2024-03-14 | $61.76 | $61.99 | $60.69 | $61.09 | $60.79 | 96,388 |
2024-03-13 | $62.23 | $62.67 | $61.96 | $62.20 | $61.89 | 95,246 |
2024-03-12 | $62.56 | $62.60 | $61.92 | $62.33 | $62.02 | 50,985 |
2024-03-11 | $62.63 | $62.93 | $62.48 | $62.73 | $62.42 | 43,856 |
2024-03-08 | $63.31 | $63.60 | $62.78 | $62.82 | $62.51 | 85,998 |
2024-03-07 | $62.90 | $63.37 | $62.71 | $62.87 | $62.56 | 87,654 |
2024-03-06 | $62.63 | $62.63 | $61.99 | $62.38 | $62.07 | 91,555 |
2024-03-05 | $61.68 | $62.58 | $61.68 | $62.19 | $61.88 | 90,619 |
2024-03-04 | $62.03 | $62.40 | $61.92 | $61.95 | $61.64 | 80,189 |
2024-03-01 | $62.01 | $62.05 | $61.28 | $61.87 | $61.56 | 128,752 |
2024-02-29 | $61.98 | $62.51 | $61.68 | $62.08 | $61.77 | 82,298 |
2024-02-28 | $61.16 | $61.67 | $61.10 | $61.30 | $60.99 | 119,215 |
2024-02-27 | $61.41 | $61.72 | $61.25 | $61.57 | $61.26 | 55,568 |
2024-02-26 | $61.48 | $61.64 | $60.93 | $61.21 | $60.91 | 58,484 |
2024-02-23 | $61.30 | $61.87 | $61.14 | $61.65 | $61.65 | 48,138 |
2024-02-22 | $61.64 | $61.64 | $61.02 | $61.34 | $61.34 | 156,387 |
2024-02-21 | $61.84 | $61.92 | $61.47 | $61.72 | $61.72 | 67,342 |
2024-02-20 | $61.68 | $62.42 | $61.55 | $61.92 | $61.92 | 84,352 |
2024-02-16 | $62.23 | $62.87 | $62.08 | $62.33 | $62.33 | 71,253 |
2024-02-15 | $61.42 | $63.04 | $61.42 | $62.96 | $62.96 | 93,501 |
2024-02-14 | $60.94 | $61.31 | $60.41 | $61.24 | $61.24 | 56,246 |
2024-02-13 | $61.52 | $61.66 | $59.85 | $60.20 | $60.20 | 95,101 |
2024-02-12 | $61.94 | $63.40 | $61.94 | $63.16 | $63.16 | 76,720 |
2024-02-09 | $61.48 | $61.99 | $60.85 | $61.93 | $61.93 | 91,339 |
2024-02-08 | $60.56 | $61.24 | $60.39 | $61.24 | $61.24 | 128,175 |
2024-02-07 | $60.85 | $60.90 | $60.23 | $60.61 | $60.61 | 142,831 |
2024-02-06 | $60.57 | $61.03 | $60.42 | $60.74 | $60.74 | 100,983 |
2024-02-05 | $61.16 | $61.16 | $60.35 | $60.56 | $60.56 | 85,731 |
2024-02-02 | $61.36 | $62.08 | $61.11 | $61.74 | $61.74 | 124,781 |
2024-02-01 | $61.94 | $62.27 | $60.94 | $62.19 | $62.19 | 94,945 |
2024-01-31 | $63.10 | $63.49 | $61.61 | $61.67 | $61.67 | 138,032 |
2024-01-30 | $63.47 | $63.70 | $63.19 | $63.52 | $63.52 | 56,143 |
2024-01-29 | $63.03 | $63.72 | $62.80 | $63.72 | $63.72 | 63,551 |
2024-01-26 | $63.12 | $63.52 | $62.68 | $62.85 | $62.85 | 79,051 |
2024-01-25 | $63.28 | $63.47 | $62.35 | $62.86 | $62.86 | 104,744 |
2024-01-24 | $63.71 | $63.88 | $62.43 | $62.50 | $62.50 | 127,365 |
2024-01-23 | $63.81 | $63.98 | $63.01 | $63.19 | $63.19 | 75,005 |
2024-01-22 | $62.53 | $63.47 | $62.53 | $63.45 | $63.45 | 64,531 |
2024-01-19 | $61.76 | $62.10 | $61.10 | $62.09 | $62.09 | 77,705 |
2024-01-18 | $61.37 | $61.55 | $60.96 | $61.53 | $61.53 | 140,198 |
2024-01-17 | $60.84 | $61.63 | $60.67 | $61.14 | $61.14 | 220,091 |
2024-01-16 | $61.99 | $62.13 | $61.51 | $61.60 | $61.60 | 53,549 |
2024-01-12 | $63.07 | $63.35 | $62.19 | $62.50 | $62.50 | 67,124 |
2024-01-11 | $62.86 | $62.86 | $61.77 | $62.46 | $62.46 | 78,142 |
2024-01-10 | $62.67 | $63.05 | $62.45 | $63.05 | $63.05 | 53,010 |
2024-01-09 | $62.87 | $62.88 | $62.31 | $62.71 | $62.71 | 114,554 |
2024-01-08 | $62.93 | $63.46 | $62.76 | $63.46 | $63.46 | 74,959 |
2024-01-05 | $63.01 | $63.70 | $62.90 | $62.97 | $62.97 | 79,949 |
2024-01-04 | $63.39 | $63.84 | $63.29 | $63.33 | $63.33 | 117,944 |
2024-01-03 | $64.58 | $64.59 | $63.28 | $63.35 | $63.35 | 108,251 |
2024-01-02 | $64.49 | $65.41 | $64.34 | $64.95 | $64.95 | 98,184 |
2023-12-29 | $65.69 | $65.78 | $65.00 | $65.01 | $65.01 | 90,374 |
2023-12-28 | $65.91 | $66.14 | $65.58 | $65.88 | $65.88 | 70,318 |
2023-12-27 | $66.27 | $66.43 | $65.95 | $66.06 | $66.06 | 51,860 |
2023-12-26 | $65.69 | $66.37 | $65.43 | $66.20 | $66.20 | 61,711 |
2023-12-22 | $65.20 | $65.78 | $65.05 | $65.38 | $65.38 | 69,254 |
2023-12-21 | $64.64 | $64.81 | $64.17 | $64.78 | $64.78 | 127,667 |
2023-12-20 | $65.03 | $65.95 | $64.12 | $64.19 | $64.19 | 74,530 |
2023-12-19 | $65.13 | $65.90 | $65.11 | $65.80 | $65.15 | 67,733 |
2023-12-18 | $65.20 | $65.20 | $64.48 | $64.66 | $64.02 | 81,778 |
2023-12-15 | $65.44 | $65.66 | $64.47 | $64.82 | $64.18 | 101,152 |
2023-12-14 | $65.16 | $66.20 | $65.01 | $65.39 | $64.74 | 147,306 |
2023-12-13 | $61.62 | $64.21 | $61.50 | $64.18 | $63.54 | 124,601 |
2023-12-12 | $61.63 | $61.85 | $61.34 | $61.58 | $60.97 | 83,962 |
2023-12-11 | $61.57 | $61.82 | $61.46 | $61.77 | $61.16 | 62,426 |
2023-12-08 | $61.45 | $61.95 | $61.37 | $61.68 | $61.68 | 46,051 |
2023-12-07 | $60.94 | $61.52 | $60.59 | $61.52 | $61.52 | 39,644 |
2023-12-06 | $60.93 | $61.82 | $60.68 | $60.73 | $60.73 | 73,301 |
2023-12-05 | $60.86 | $60.94 | $60.47 | $60.60 | $60.60 | 62,463 |
2023-12-04 | $60.01 | $61.17 | $60.01 | $61.13 | $61.13 | 60,659 |
2023-12-01 | $58.40 | $60.39 | $58.12 | $60.31 | $60.31 | 69,565 |
2023-11-30 | $58.28 | $58.67 | $58.13 | $58.43 | $58.43 | 69,163 |
2023-11-29 | $58.40 | $58.95 | $58.21 | $58.24 | $58.24 | 37,187 |
2023-11-28 | $58.35 | $58.36 | $57.84 | $57.95 | $57.95 | 49,893 |
2023-11-27 | $58.52 | $58.52 | $58.12 | $58.37 | $58.37 | 50,209 |
2023-11-24 | $58.43 | $58.77 | $58.32 | $58.69 | $58.69 | 35,674 |
2023-11-22 | $58.39 | $58.76 | $58.18 | $58.37 | $58.37 | 127,554 |
2023-11-21 | $58.57 | $58.64 | $58.10 | $58.14 | $58.14 | 70,180 |
2023-11-20 | $59.00 | $59.00 | $58.59 | $58.85 | $58.85 | 48,544 |
2023-11-17 | $59.07 | $59.26 | $58.85 | $59.03 | $59.03 | 74,915 |
2023-11-16 | $59.11 | $59.31 | $58.44 | $58.67 | $58.67 | 59,242 |
2023-11-15 | $59.16 | $59.79 | $59.05 | $59.20 | $59.20 | 58,921 |
2023-11-14 | $57.40 | $59.22 | $57.40 | $59.22 | $59.22 | 62,579 |
2023-11-13 | $55.83 | $56.14 | $55.54 | $56.02 | $56.02 | 60,576 |
2023-11-10 | $55.75 | $56.15 | $55.40 | $55.91 | $55.91 | 141,063 |
2023-11-09 | $56.29 | $56.29 | $55.45 | $55.51 | $55.51 | 61,563 |
2023-11-08 | $56.82 | $56.82 | $55.83 | $56.04 | $56.04 | 69,997 |
2023-11-07 | $57.09 | $57.09 | $56.70 | $56.86 | $56.86 | 58,244 |
2023-11-06 | $57.71 | $57.71 | $57.09 | $57.35 | $57.35 | 56,205 |
2023-11-03 | $57.19 | $58.16 | $57.19 | $57.73 | $57.73 | 80,627 |
2023-11-02 | $54.98 | $56.24 | $54.98 | $56.20 | $56.20 | 49,907 |
2023-11-01 | $54.21 | $54.70 | $53.85 | $54.65 | $54.65 | 47,635 |
2023-10-31 | $54.00 | $54.30 | $53.91 | $54.21 | $54.21 | 51,245 |
2023-10-30 | $53.90 | $54.25 | $53.71 | $53.94 | $53.94 | 33,360 |
2023-10-27 | $54.21 | $54.25 | $53.22 | $53.56 | $53.56 | 45,251 |
2023-10-26 | $53.76 | $54.53 | $53.76 | $54.22 | $54.22 | 37,721 |
2023-10-25 | $53.56 | $53.75 | $53.09 | $53.65 | $53.65 | 33,655 |
2023-10-24 | $54.34 | $54.45 | $53.55 | $53.87 | $53.87 | 68,832 |
2023-10-23 | $53.92 | $54.56 | $53.79 | $53.79 | $53.79 | 44,875 |
2023-10-20 | $54.96 | $55.15 | $54.13 | $54.16 | $54.16 | 65,270 |
2023-10-19 | $55.61 | $55.98 | $54.91 | $55.00 | $55.00 | 88,580 |
2023-10-18 | $56.38 | $56.38 | $55.53 | $55.60 | $55.60 | 37,747 |
2023-10-17 | $55.96 | $57.36 | $55.96 | $56.77 | $56.77 | 38,890 |
2023-10-16 | $55.56 | $56.23 | $55.56 | $56.10 | $56.10 | 41,494 |
2023-10-13 | $56.19 | $56.22 | $55.15 | $55.20 | $55.20 | 53,230 |
2023-10-12 | $56.86 | $56.88 | $55.62 | $55.95 | $55.95 | 79,461 |
2023-10-11 | $56.90 | $57.17 | $56.55 | $56.84 | $56.84 | 76,380 |
2023-10-10 | $56.60 | $57.07 | $56.60 | $56.74 | $56.74 | 33,798 |
2023-10-09 | $55.76 | $56.61 | $55.76 | $56.40 | $56.40 | 38,376 |
2023-10-06 | $55.58 | $56.39 | $55.13 | $56.03 | $56.03 | 56,632 |
2023-10-05 | $55.40 | $55.96 | $55.39 | $55.83 | $55.83 | 110,169 |
2023-10-04 | $55.22 | $55.59 | $54.75 | $55.51 | $55.51 | 98,598 |
2023-10-03 | $55.32 | $55.55 | $55.01 | $55.20 | $55.20 | 114,345 |
2023-10-02 | $56.40 | $56.40 | $55.48 | $55.69 | $55.69 | 61,940 |
2023-09-29 | $56.99 | $57.15 | $56.43 | $56.58 | $56.58 | 68,967 |
2023-09-28 | $56.51 | $57.08 | $56.50 | $56.75 | $56.75 | 140,681 |
2023-09-27 | $56.53 | $56.76 | $56.16 | $56.47 | $56.47 | 97,504 |
2023-09-26 | $56.81 | $57.05 | $56.25 | $56.29 | $56.29 | 64,885 |
2023-09-25 | $56.74 | $57.19 | $56.54 | $57.19 | $57.19 | 75,513 |
2023-09-22 | $57.29 | $57.46 | $56.92 | $56.96 | $56.96 | 111,315 |
2023-09-21 | $57.37 | $57.66 | $57.23 | $57.25 | $57.25 | 47,063 |
2023-09-20 | $58.06 | $58.53 | $57.78 | $57.80 | $57.80 | 45,868 |
2023-09-19 | $58.51 | $58.66 | $58.25 | $58.27 | $57.84 | 27,880 |
2023-09-18 | $59.03 | $59.03 | $58.49 | $58.51 | $58.08 | 44,792 |
2023-09-15 | $59.30 | $59.43 | $58.74 | $59.02 | $58.59 | 28,719 |
2023-09-14 | $58.88 | $59.52 | $58.88 | $59.52 | $59.08 | 52,621 |
2023-09-13 | $58.59 | $58.74 | $58.13 | $58.37 | $57.94 | 62,804 |
2023-09-12 | $58.42 | $58.72 | $58.39 | $58.50 | $58.07 | 42,853 |
2023-09-11 | $58.74 | $58.93 | $58.46 | $58.52 | $58.09 | 44,452 |
2023-09-08 | $58.78 | $58.78 | $58.30 | $58.56 | $58.56 | 35,205 |
2023-09-07 | $58.84 | $59.12 | $58.37 | $58.64 | $58.64 | 70,675 |
2023-09-06 | $59.51 | $59.64 | $58.79 | $59.01 | $59.01 | 69,800 |
2023-09-05 | $60.78 | $60.78 | $59.36 | $59.41 | $59.41 | 50,350 |
2023-09-01 | $60.77 | $61.29 | $60.77 | $61.06 | $61.06 | 108,856 |
2023-08-31 | $60.62 | $60.92 | $60.38 | $60.43 | $60.43 | 41,442 |
2023-08-30 | $60.40 | $60.75 | $60.33 | $60.58 | $60.58 | 40,850 |
2023-08-29 | $60.01 | $60.49 | $59.72 | $60.43 | $60.43 | 62,566 |
2023-08-28 | $59.85 | $60.38 | $59.67 | $59.98 | $59.98 | 69,840 |
2023-08-25 | $59.60 | $59.94 | $59.08 | $59.51 | $59.51 | 25,676 |
2023-08-24 | $59.52 | $60.12 | $59.31 | $59.44 | $59.44 | 99,813 |
2023-08-23 | $59.44 | $59.72 | $59.39 | $59.59 | $59.59 | 61,487 |
2023-08-22 | $59.87 | $60.08 | $59.34 | $59.43 | $59.43 | 32,147 |
2023-08-21 | $60.31 | $60.31 | $59.60 | $59.78 | $59.78 | 36,460 |
2023-08-18 | $59.96 | $60.64 | $59.90 | $60.29 | $60.29 | 92,685 |
2023-08-17 | $60.71 | $60.91 | $60.27 | $60.33 | $60.33 | 34,471 |
2023-08-16 | $60.96 | $61.41 | $60.58 | $60.61 | $60.61 | 29,893 |
2023-08-15 | $61.45 | $61.62 | $61.02 | $61.03 | $61.03 | 48,425 |
2023-08-14 | $62.17 | $62.17 | $61.59 | $62.06 | $62.06 | 30,376 |
2023-08-11 | $62.09 | $62.48 | $62.09 | $62.37 | $62.37 | 44,963 |
2023-08-10 | $62.52 | $62.99 | $62.02 | $62.20 | $62.20 | 34,981 |
2023-08-09 | $62.42 | $62.48 | $61.97 | $62.21 | $62.21 | 38,753 |
2023-08-08 | $61.83 | $62.46 | $61.18 | $62.39 | $62.39 | 101,715 |
2023-08-07 | $62.26 | $62.58 | $62.14 | $62.52 | $62.52 | 21,540 |
2023-08-04 | $61.88 | $62.54 | $61.76 | $62.08 | $62.08 | 16,113 |
2023-08-03 | $61.72 | $61.96 | $61.21 | $61.66 | $61.66 | 44,760 |
2023-08-02 | $61.26 | $61.84 | $61.26 | $61.84 | $61.84 | 19,867 |
2023-08-01 | $62.09 | $62.33 | $61.59 | $61.90 | $61.90 | 24,857 |
2023-07-31 | $62.05 | $62.38 | $62.05 | $62.27 | $62.27 | 29,422 |
2023-07-28 | $62.19 | $62.37 | $61.79 | $62.01 | $62.01 | 17,094 |
2023-07-27 | $62.83 | $62.83 | $61.60 | $61.79 | $61.79 | 26,351 |
2023-07-26 | $62.06 | $62.64 | $62.04 | $62.46 | $62.46 | 49,125 |
2023-07-25 | $61.70 | $62.09 | $61.52 | $61.76 | $61.76 | 53,358 |
2023-07-24 | $61.20 | $62.02 | $61.20 | $61.85 | $61.85 | 59,467 |
2023-07-21 | $61.90 | $61.90 | $61.24 | $61.31 | $61.31 | 30,632 |
2023-07-20 | $61.48 | $61.62 | $60.95 | $61.62 | $61.62 | 49,329 |
2023-07-19 | $60.95 | $61.62 | $60.90 | $61.55 | $61.55 | 46,988 |
2023-07-18 | $60.09 | $61.06 | $60.09 | $60.89 | $60.89 | 35,629 |
2023-07-17 | $59.54 | $60.25 | $59.44 | $59.98 | $59.98 | 46,101 |
2023-07-14 | $60.22 | $60.22 | $59.12 | $59.65 | $59.65 | 61,310 |
2023-07-13 | $59.90 | $60.19 | $59.65 | $60.07 | $60.07 | 39,555 |
2023-07-12 | $59.76 | $60.01 | $59.49 | $59.68 | $59.68 | 37,931 |
2023-07-11 | $58.66 | $59.06 | $58.46 | $59.00 | $59.00 | 29,464 |
2023-07-10 | $58.20 | $59.10 | $58.20 | $58.42 | $58.42 | 42,614 |
2023-07-07 | $57.97 | $58.71 | $57.91 | $58.21 | $58.21 | 40,181 |
2023-07-06 | $58.30 | $58.30 | $57.37 | $57.92 | $57.92 | 42,232 |
2023-07-05 | $59.33 | $59.33 | $58.74 | $58.79 | $58.79 | 33,712 |
2023-07-03 | $59.07 | $59.73 | $59.07 | $59.60 | $59.60 | 30,363 |
2023-06-30 | $59.68 | $59.68 | $59.14 | $59.14 | $59.14 | 19,638 |
2023-06-29 | $58.55 | $59.52 | $58.52 | $59.33 | $59.33 | 32,339 |
2023-06-28 | $58.48 | $58.48 | $57.93 | $58.30 | $58.30 | 28,445 |
2023-06-27 | $58.14 | $58.89 | $57.91 | $58.48 | $58.48 | 30,418 |
2023-06-26 | $57.73 | $58.41 | $57.65 | $58.05 | $58.05 | 70,741 |
2023-06-23 | $57.95 | $58.53 | $57.51 | $57.63 | $57.63 | 33,069 |
2023-06-22 | $59.13 | $59.13 | $58.35 | $58.49 | $58.49 | 53,842 |
2023-06-21 | $59.32 | $59.53 | $58.84 | $59.18 | $59.18 | 20,530 |
2023-06-20 | $60.26 | $60.26 | $59.73 | $59.73 | $59.73 | 26,418 |
2023-06-16 | $60.85 | $60.85 | $59.96 | $60.35 | $60.35 | 28,214 |
2023-06-15 | $60.00 | $60.62 | $59.85 | $60.56 | $60.56 | 22,289 |
2023-06-14 | $60.97 | $61.12 | $59.86 | $60.03 | $60.03 | 40,898 |
2023-06-13 | $60.56 | $61.36 | $60.56 | $60.88 | $60.88 | 50,079 |
2023-06-12 | $60.85 | $61.19 | $60.26 | $60.40 | $60.40 | 37,935 |
2023-06-09 | $61.08 | $61.08 | $60.59 | $60.74 | $60.74 | 24,816 |
2023-06-08 | $61.43 | $61.52 | $60.68 | $61.19 | $61.19 | 36,481 |
2023-06-07 | $60.53 | $61.84 | $60.47 | $61.58 | $61.58 | 38,740 |
2023-06-06 | $58.47 | $60.40 | $58.47 | $60.14 | $60.14 | 59,800 |
2023-06-05 | $59.31 | $59.35 | $58.19 | $58.52 | $58.52 | 40,100 |
2023-06-02 | $57.69 | $59.84 | $57.68 | $59.79 | $59.79 | 66,867 |
2023-06-01 | $56.95 | $57.38 | $56.41 | $57.20 | $57.20 | 64,049 |
2023-05-31 | $57.30 | $57.69 | $56.52 | $56.75 | $56.75 | 32,358 |
2023-05-30 | $57.76 | $57.94 | $57.30 | $57.49 | $57.49 | 55,398 |
2023-05-26 | $57.15 | $57.68 | $56.95 | $57.66 | $57.66 | 16,743 |
2023-05-25 | $57.46 | $57.46 | $56.69 | $57.14 | $57.14 | 26,522 |
2023-05-24 | $58.22 | $58.22 | $57.45 | $57.56 | $57.56 | 92,583 |
2023-05-23 | $58.05 | $59.09 | $58.05 | $58.38 | $58.38 | 25,420 |
2023-05-22 | $58.03 | $58.48 | $57.53 | $58.31 | $58.31 | 37,381 |
2023-05-19 | $58.56 | $58.56 | $57.54 | $57.78 | $57.78 | 45,730 |
2023-05-18 | $57.92 | $58.33 | $57.51 | $58.25 | $58.25 | 59,485 |
2023-05-17 | $57.07 | $58.07 | $56.89 | $57.91 | $57.91 | 43,779 |
2023-05-16 | $57.09 | $57.21 | $56.59 | $56.62 | $56.62 | 38,690 |
2023-05-15 | $57.10 | $57.55 | $57.05 | $57.28 | $57.28 | 29,157 |
2023-05-12 | $57.13 | $57.33 | $56.64 | $56.99 | $56.99 | 28,650 |
2023-05-11 | $57.08 | $57.18 | $56.79 | $57.01 | $57.01 | 74,905 |
2023-05-10 | $57.91 | $57.98 | $56.97 | $57.49 | $57.49 | 46,605 |
2023-05-09 | $57.53 | $57.53 | $56.94 | $57.30 | $57.30 | 31,116 |
2023-05-08 | $58.45 | $58.45 | $57.53 | $57.77 | $57.77 | 37,805 |
2023-05-05 | $57.99 | $58.33 | $57.63 | $58.22 | $58.22 | 64,970 |
2023-05-04 | $57.29 | $57.29 | $56.35 | $57.03 | $57.03 | 91,016 |
2023-05-03 | $57.87 | $58.85 | $57.71 | $57.71 | $57.71 | 51,623 |
2023-05-02 | $58.62 | $58.62 | $57.06 | $57.64 | $57.64 | 46,910 |
2023-05-01 | $58.97 | $59.56 | $58.76 | $58.79 | $58.79 | 26,333 |
2023-04-28 | $58.82 | $59.42 | $58.82 | $58.98 | $58.98 | 21,113 |
2023-04-27 | $58.03 | $58.88 | $58.00 | $58.77 | $58.77 | 27,419 |
2023-04-26 | $58.39 | $58.53 | $57.65 | $57.86 | $57.86 | 82,612 |
2023-04-25 | $59.28 | $59.34 | $58.58 | $58.64 | $58.64 | 31,921 |
2023-04-24 | $59.97 | $60.23 | $59.69 | $59.80 | $59.80 | 19,835 |
2023-04-21 | $60.13 | $60.29 | $59.53 | $59.94 | $59.94 | 32,586 |
2023-04-20 | $59.96 | $60.14 | $59.75 | $60.06 | $60.06 | 19,288 |
2023-04-19 | $59.85 | $60.41 | $59.69 | $60.27 | $60.27 | 27,442 |
2023-04-18 | $60.50 | $60.50 | $59.52 | $59.81 | $59.81 | 41,293 |
2023-04-17 | $59.71 | $60.41 | $59.69 | $60.41 | $60.41 | 30,280 |
2023-04-14 | $60.68 | $60.71 | $59.41 | $59.69 | $59.69 | 31,535 |
2023-04-13 | $60.39 | $60.71 | $59.99 | $60.51 | $60.51 | 19,526 |
2023-04-12 | $61.07 | $61.12 | $60.17 | $60.26 | $60.26 | 46,396 |
2023-04-11 | $60.60 | $60.96 | $60.43 | $60.57 | $60.57 | 41,694 |
2023-04-10 | $59.68 | $60.44 | $59.61 | $60.35 | $60.35 | 30,341 |
2023-04-06 | $59.87 | $59.95 | $59.64 | $59.88 | $59.88 | 47,198 |
2023-04-05 | $59.58 | $59.79 | $59.42 | $59.65 | $59.65 | 40,436 |
2023-04-04 | $60.84 | $60.84 | $59.44 | $59.74 | $59.74 | 66,228 |
2023-04-03 | $61.17 | $61.34 | $60.39 | $60.80 | $60.80 | 30,262 |
2023-03-31 | $60.74 | $61.04 | $60.61 | $61.04 | $61.04 | 17,712 |
2023-03-30 | $60.96 | $60.96 | $60.06 | $60.26 | $60.26 | 104,819 |
2023-03-29 | $60.75 | $60.75 | $60.17 | $60.52 | $60.52 | 40,665 |
2023-03-28 | $59.96 | $60.39 | $59.79 | $60.23 | $60.23 | 26,261 |
2023-03-27 | $60.54 | $60.54 | $60.04 | $60.12 | $60.12 | 40,435 |
2023-03-24 | $58.15 | $59.76 | $58.14 | $59.69 | $59.69 | 32,453 |
2023-03-23 | $59.38 | $59.75 | $58.36 | $58.57 | $58.57 | 57,061 |
2023-03-22 | $60.74 | $60.74 | $59.02 | $59.06 | $59.06 | 32,221 |
2023-03-21 | $61.18 | $61.65 | $60.62 | $60.95 | $60.95 | 57,337 |
2023-03-20 | $60.11 | $61.00 | $60.11 | $60.34 | $60.34 | 41,907 |
2023-03-17 | $60.56 | $60.70 | $59.23 | $59.51 | $59.51 | 54,032 |
2023-03-16 | $59.52 | $61.68 | $59.42 | $61.15 | $61.15 | 85,317 |
2023-03-15 | $59.43 | $60.39 | $59.31 | $60.19 | $60.19 | 52,504 |
2023-03-14 | $61.66 | $61.85 | $60.36 | $61.02 | $61.02 | 59,363 |
2023-03-13 | $59.38 | $61.17 | $59.09 | $59.74 | $59.74 | 48,094 |
2023-03-10 | $61.54 | $61.61 | $60.16 | $60.78 | $60.78 | 63,322 |
2023-03-09 | $63.40 | $63.40 | $61.87 | $61.90 | $61.90 | 75,443 |
2023-03-08 | $63.59 | $63.70 | $62.98 | $63.51 | $63.51 | 26,059 |
2023-03-07 | $64.41 | $64.41 | $63.23 | $63.41 | $63.41 | 65,471 |
2023-03-06 | $65.40 | $65.40 | $64.01 | $64.29 | $64.29 | 36,634 |
2023-03-03 | $65.01 | $65.30 | $64.45 | $65.16 | $65.16 | 24,888 |
2023-03-02 | $64.25 | $64.66 | $63.94 | $64.60 | $64.60 | 48,242 |
2023-03-01 | $64.62 | $64.74 | $64.16 | $64.52 | $64.52 | 69,531 |
2023-02-28 | $64.87 | $65.32 | $64.70 | $64.70 | $64.70 | 178,174 |
2023-02-27 | $65.44 | $65.69 | $64.69 | $64.89 | $64.89 | 48,466 |
2023-02-24 | $64.31 | $64.92 | $64.18 | $64.92 | $64.92 | 39,047 |
2023-02-23 | $65.48 | $65.48 | $64.44 | $64.94 | $64.94 | 29,389 |
2023-02-22 | $65.24 | $65.51 | $64.93 | $65.15 | $65.15 | 34,066 |
2023-02-21 | $65.97 | $65.97 | $64.99 | $65.10 | $65.10 | 35,882 |
2023-02-17 | $65.42 | $66.55 | $65.42 | $66.43 | $66.43 | 57,196 |
2023-02-16 | $65.10 | $65.91 | $64.79 | $65.52 | $65.52 | 39,058 |
2023-02-15 | $64.68 | $65.72 | $64.63 | $65.70 | $65.70 | 36,785 |
2023-02-14 | $65.39 | $65.56 | $64.56 | $64.98 | $64.98 | 53,508 |
2023-02-13 | $64.81 | $65.42 | $64.68 | $65.42 | $65.42 | 24,799 |
2023-02-10 | $64.20 | $64.81 | $64.10 | $64.74 | $64.74 | 28,271 |
2023-02-09 | $65.51 | $65.58 | $64.22 | $64.38 | $64.38 | 36,207 |
2023-02-08 | $65.82 | $65.83 | $65.12 | $65.24 | $65.24 | 47,225 |
2023-02-07 | $65.93 | $66.32 | $65.32 | $66.23 | $66.23 | 44,051 |
2023-02-06 | $66.56 | $66.64 | $65.80 | $66.21 | $66.21 | 47,492 |
2023-02-03 | $66.48 | $66.96 | $66.33 | $66.96 | $66.96 | 60,100 |
2023-02-02 | $66.10 | $66.90 | $65.96 | $66.90 | $66.90 | 116,354 |
2023-02-01 | $64.80 | $66.25 | $64.67 | $65.67 | $65.67 | 33,471 |
2023-01-31 | $63.68 | $64.91 | $63.65 | $64.89 | $64.89 | 31,340 |
2023-01-30 | $63.35 | $63.98 | $63.35 | $63.44 | $63.44 | 65,671 |
2023-01-27 | $63.66 | $63.94 | $63.39 | $63.79 | $63.79 | 34,250 |
2023-01-26 | $63.79 | $63.90 | $63.24 | $63.68 | $63.68 | 42,828 |
2023-01-25 | $62.97 | $63.48 | $62.84 | $63.47 | $63.47 | 37,164 |
2023-01-24 | $63.13 | $63.51 | $62.79 | $63.39 | $63.39 | 31,474 |
2023-01-23 | $63.14 | $63.64 | $62.95 | $63.25 | $63.25 | 35,715 |
2023-01-20 | $62.80 | $63.05 | $62.16 | $63.05 | $63.05 | 61,840 |
2023-01-19 | $62.62 | $62.78 | $62.16 | $62.37 | $62.37 | 34,877 |
2023-01-18 | $64.19 | $64.24 | $62.88 | $62.95 | $62.95 | 67,353 |
2023-01-17 | $64.48 | $64.57 | $64.01 | $64.08 | $64.08 | 30,158 |
2023-01-13 | $63.77 | $64.63 | $63.66 | $64.48 | $64.48 | 35,729 |
2023-01-12 | $63.98 | $64.42 | $63.66 | $64.16 | $64.16 | 48,671 |
2023-01-11 | $63.39 | $63.70 | $63.28 | $63.67 | $63.67 | 73,603 |
2023-01-10 | $62.52 | $63.15 | $62.31 | $63.12 | $63.12 | 57,049 |
2023-01-09 | $63.22 | $63.25 | $62.46 | $62.51 | $62.51 | 42,544 |
2023-01-06 | $62.04 | $63.00 | $61.98 | $62.89 | $62.89 | 52,416 |
2023-01-05 | $61.71 | $61.81 | $61.18 | $61.45 | $61.45 | 49,923 |
2023-01-04 | $62.06 | $62.55 | $61.84 | $62.06 | $62.06 | 81,882 |
2023-01-03 | $61.75 | $62.08 | $61.12 | $61.59 | $61.59 | 31,143 |
2022-12-30 | $61.62 | $61.80 | $61.10 | $61.37 | $61.37 | 55,079 |
2022-12-29 | $61.36 | $62.10 | $61.19 | $61.95 | $61.95 | 53,490 |
2022-12-28 | $61.91 | $62.16 | $60.98 | $60.99 | $60.99 | 67,218 |
2022-12-27 | $61.79 | $61.97 | $61.53 | $61.85 | $61.85 | 64,789 |
2022-12-23 | $61.28 | $61.75 | $61.06 | $61.69 | $61.69 | 30,490 |
2022-12-22 | $61.38 | $61.52 | $60.37 | $61.19 | $61.19 | 78,151 |
2022-12-21 | $61.92 | $62.55 | $61.91 | $62.27 | $61.71 | 37,435 |
2022-12-20 | $61.11 | $61.65 | $60.96 | $61.38 | $60.83 | 46,856 |
2022-12-19 | $61.01 | $61.54 | $60.83 | $61.12 | $60.58 | 38,639 |
2022-12-16 | $60.94 | $61.35 | $60.62 | $61.07 | $60.53 | 66,005 |
2022-12-15 | $62.52 | $62.72 | $61.52 | $61.59 | $61.04 | 40,913 |
2022-12-14 | $63.57 | $64.18 | $62.89 | $63.06 | $62.50 | 45,894 |
2022-12-13 | $65.03 | $65.28 | $63.44 | $63.67 | $63.10 | 44,458 |
2022-12-12 | $63.31 | $63.79 | $62.96 | $63.73 | $63.16 | 28,639 |
2022-12-09 | $63.37 | $63.80 | $63.30 | $63.30 | $62.74 | 49,777 |
2022-12-08 | $63.74 | $63.99 | $63.28 | $63.75 | $63.18 | 50,729 |
2022-12-07 | $63.58 | $63.96 | $63.36 | $63.43 | $62.87 | 41,667 |
2022-12-06 | $64.15 | $64.18 | $63.31 | $63.67 | $63.10 | 40,941 |
2022-12-05 | $65.22 | $65.22 | $63.74 | $64.14 | $63.57 | 38,519 |
2022-12-02 | $64.66 | $65.70 | $64.66 | $65.46 | $64.88 | 84,378 |
2022-12-01 | $65.75 | $65.93 | $65.10 | $65.27 | $64.69 | 63,948 |
2022-11-30 | $64.39 | $65.47 | $63.52 | $65.47 | $64.89 | 61,421 |
2022-11-29 | $64.38 | $64.57 | $64.05 | $64.31 | $63.74 | 36,213 |
2022-11-28 | $64.87 | $65.08 | $64.13 | $64.28 | $63.71 | 90,790 |
2022-11-25 | $65.11 | $65.54 | $65.11 | $65.39 | $64.80 | 9,511 |
2022-11-23 | $65.13 | $65.29 | $64.65 | $65.02 | $64.44 | 50,126 |
2022-11-22 | $64.86 | $65.15 | $64.59 | $65.13 | $64.55 | 49,006 |
2022-11-21 | $64.08 | $64.55 | $64.08 | $64.51 | $63.94 | 67,805 |
2022-11-18 | $64.17 | $64.56 | $63.92 | $64.17 | $63.60 | 34,930 |
2022-11-17 | $63.13 | $63.53 | $62.87 | $63.52 | $62.95 | 37,570 |
2022-11-16 | $63.87 | $64.04 | $63.53 | $63.69 | $63.12 | 30,480 |
2022-11-15 | $64.38 | $64.63 | $63.76 | $64.16 | $63.59 | 31,827 |
2022-11-14 | $63.79 | $64.52 | $63.60 | $63.61 | $63.04 | 32,270 |
2022-11-11 | $64.50 | $64.61 | $63.79 | $63.90 | $63.33 | 41,147 |
2022-11-10 | $63.46 | $64.34 | $62.95 | $64.28 | $63.71 | 37,405 |
2022-11-09 | $61.81 | $62.21 | $61.42 | $61.61 | $61.06 | 45,178 |
2022-11-08 | $62.52 | $62.88 | $61.81 | $62.20 | $61.65 | 33,626 |
2022-11-07 | $62.23 | $62.37 | $61.81 | $62.26 | $61.71 | 63,632 |
2022-11-04 | $61.69 | $62.08 | $61.22 | $62.01 | $62.01 | 43,402 |
2022-11-03 | $60.64 | $61.17 | $60.12 | $60.88 | $60.88 | 43,999 |
2022-11-02 | $62.50 | $63.05 | $61.21 | $61.26 | $61.26 | 39,949 |
2022-11-01 | $63.00 | $63.00 | $62.49 | $62.64 | $62.64 | 35,476 |
2022-10-31 | $62.17 | $62.66 | $62.04 | $62.47 | $62.47 | 32,054 |
2022-10-28 | $61.00 | $62.42 | $61.00 | $62.34 | $62.34 | 57,067 |
2022-10-27 | $60.85 | $61.74 | $60.85 | $60.99 | $60.99 | 57,116 |
2022-10-26 | $60.61 | $61.22 | $60.43 | $60.52 | $60.52 | 44,124 |
2022-10-25 | $59.49 | $60.55 | $59.26 | $60.34 | $60.34 | 39,167 |
2022-10-24 | $59.13 | $59.62 | $59.06 | $59.45 | $59.45 | 57,734 |
2022-10-21 | $58.02 | $59.11 | $57.82 | $58.95 | $58.95 | 51,413 |
2022-10-20 | $59.04 | $59.16 | $57.42 | $57.70 | $57.70 | 39,908 |
2022-10-19 | $59.01 | $59.40 | $58.35 | $59.06 | $59.06 | 42,932 |
2022-10-18 | $59.89 | $60.23 | $59.12 | $59.46 | $59.46 | 51,364 |
2022-10-17 | $58.23 | $59.03 | $58.23 | $58.90 | $58.90 | 44,978 |
2022-10-14 | $58.69 | $58.92 | $57.34 | $57.44 | $57.44 | 49,375 |
2022-10-13 | $55.82 | $58.49 | $55.64 | $58.20 | $58.20 | 66,451 |
2022-10-12 | $57.14 | $57.14 | $56.58 | $56.65 | $56.65 | 54,608 |
2022-10-11 | $56.54 | $57.36 | $56.27 | $56.98 | $56.98 | 35,102 |
2022-10-10 | $56.29 | $56.89 | $56.29 | $56.61 | $56.61 | 35,750 |
2022-10-07 | $57.16 | $57.16 | $55.98 | $56.21 | $56.21 | 30,161 |
2022-10-06 | $57.86 | $57.92 | $57.29 | $57.33 | $57.33 | 24,586 |
2022-10-05 | $57.98 | $58.12 | $57.42 | $57.93 | $57.93 | 25,600 |
2022-10-04 | $57.56 | $58.56 | $57.56 | $58.47 | $58.47 | 64,581 |
2022-10-03 | $55.91 | $57.10 | $55.69 | $56.85 | $56.85 | 44,007 |
2022-09-30 | $56.01 | $56.72 | $55.44 | $55.50 | $55.50 | 29,355 |
2022-09-29 | $56.73 | $56.83 | $55.71 | $56.09 | $56.09 | 78,390 |
2022-09-28 | $56.44 | $57.58 | $56.22 | $57.21 | $57.21 | 83,154 |
2022-09-27 | $57.33 | $57.50 | $55.99 | $56.25 | $56.25 | 62,099 |
2022-09-26 | $57.35 | $57.89 | $56.72 | $56.90 | $56.90 | 47,724 |
2022-09-23 | $57.90 | $57.90 | $56.79 | $57.44 | $57.44 | 36,947 |
2022-09-22 | $58.98 | $59.01 | $58.29 | $58.44 | $58.44 | 23,668 |
2022-09-21 | $59.92 | $60.34 | $59.06 | $59.06 | $59.06 | 30,777 |
2022-09-20 | $60.13 | $60.15 | $59.57 | $60.07 | $59.68 | 116,198 |
2022-09-19 | $59.34 | $60.66 | $59.34 | $60.60 | $60.20 | 43,190 |
2022-09-16 | $59.39 | $59.78 | $59.18 | $59.77 | $59.38 | 236,573 |
2022-09-15 | $60.01 | $60.53 | $59.83 | $59.99 | $59.60 | 19,792 |
2022-09-14 | $60.18 | $60.29 | $59.74 | $60.22 | $59.83 | 21,316 |
2022-09-13 | $61.18 | $61.39 | $59.98 | $60.25 | $59.86 | 29,560 |
2022-09-12 | $61.91 | $62.25 | $61.91 | $62.15 | $61.74 | 27,048 |
2022-09-09 | $61.14 | $61.66 | $60.98 | $61.57 | $61.17 | 32,933 |
2022-09-08 | $60.32 | $60.81 | $59.90 | $60.72 | $60.32 | 12,370 |
2022-09-07 | $59.54 | $60.62 | $59.44 | $60.60 | $60.20 | 29,264 |
2022-09-06 | $60.29 | $60.32 | $59.22 | $59.43 | $59.43 | 23,837 |
2022-09-02 | $61.20 | $61.25 | $59.97 | $60.06 | $60.06 | 25,954 |
2022-09-01 | $60.57 | $60.72 | $60.21 | $60.66 | $60.66 | 85,778 |
2022-08-31 | $61.39 | $61.49 | $60.83 | $60.88 | $60.88 | 66,681 |
2022-08-30 | $62.26 | $62.26 | $61.21 | $61.36 | $61.36 | 26,158 |
2022-08-29 | $62.25 | $62.34 | $61.82 | $62.08 | $62.08 | 36,480 |
2022-08-26 | $64.20 | $64.21 | $62.55 | $62.58 | $62.58 | 41,867 |
2022-08-25 | $63.38 | $64.10 | $63.16 | $64.05 | $64.05 | 26,462 |
2022-08-24 | $63.24 | $63.28 | $62.85 | $63.09 | $63.09 | 38,867 |
2022-08-23 | $63.69 | $63.75 | $63.16 | $63.21 | $63.21 | 27,432 |
2022-08-22 | $64.49 | $64.49 | $63.52 | $63.68 | $63.68 | 47,048 |
2022-08-19 | $64.99 | $65.22 | $64.72 | $64.91 | $64.91 | 71,645 |
2022-08-18 | $65.45 | $65.60 | $65.16 | $65.51 | $65.51 | 44,213 |
2022-08-17 | $65.38 | $65.50 | $65.01 | $65.31 | $65.31 | 26,309 |
2022-08-16 | $65.37 | $65.96 | $65.25 | $65.80 | $65.80 | 32,770 |
2022-08-15 | $64.62 | $65.46 | $64.57 | $65.46 | $65.46 | 27,231 |
2022-08-12 | $64.14 | $64.91 | $64.03 | $64.91 | $64.91 | 29,476 |
2022-08-11 | $63.87 | $64.23 | $63.74 | $63.82 | $63.82 | 41,411 |
2022-08-10 | $63.11 | $63.46 | $63.00 | $63.35 | $63.35 | 19,898 |
2022-08-09 | $62.59 | $62.59 | $62.12 | $62.41 | $62.41 | 45,102 |
2022-08-08 | $62.34 | $62.83 | $62.25 | $62.52 | $62.52 | 24,539 |
2022-08-05 | $61.62 | $62.22 | $61.57 | $62.22 | $62.22 | 19,313 |
2022-08-04 | $62.28 | $62.29 | $61.86 | $61.94 | $61.94 | 17,383 |
2022-08-03 | $61.98 | $62.38 | $61.61 | $62.22 | $62.22 | 16,458 |
2022-08-02 | $62.48 | $62.74 | $61.88 | $61.90 | $61.90 | 16,299 |
2022-08-01 | $62.31 | $62.93 | $62.02 | $62.75 | $62.75 | 22,584 |
2022-07-29 | $62.15 | $62.72 | $62.11 | $62.59 | $62.59 | 28,900 |
2022-07-28 | $61.34 | $62.10 | $61.16 | $62.03 | $62.03 | 30,313 |
2022-07-27 | $60.81 | $61.46 | $60.53 | $61.25 | $61.25 | 20,811 |
2022-07-26 | $59.85 | $60.53 | $59.85 | $60.51 | $60.51 | 17,418 |
2022-07-25 | $59.58 | $60.23 | $59.58 | $60.16 | $60.16 | 19,672 |
2022-07-22 | $59.87 | $59.87 | $59.06 | $59.47 | $59.47 | 45,676 |
2022-07-21 | $59.38 | $59.63 | $58.90 | $59.62 | $59.62 | 26,530 |
2022-07-20 | $59.51 | $59.74 | $59.18 | $59.62 | $59.62 | 16,548 |
2022-07-19 | $58.42 | $59.54 | $58.39 | $59.49 | $59.49 | 31,959 |
2022-07-18 | $58.73 | $58.77 | $57.76 | $57.85 | $57.85 | 25,527 |
2022-07-15 | $57.70 | $58.35 | $57.36 | $58.25 | $58.25 | 51,076 |
2022-07-14 | $56.90 | $57.24 | $56.49 | $57.24 | $57.24 | 36,804 |
2022-07-13 | $57.56 | $57.87 | $57.23 | $57.62 | $57.62 | 24,585 |
2022-07-12 | $57.97 | $58.62 | $57.75 | $57.98 | $57.98 | 1,543,070 |
2022-07-11 | $58.21 | $58.34 | $57.94 | $58.15 | $58.15 | 28,280 |
2022-07-08 | $58.91 | $58.91 | $58.17 | $58.40 | $58.40 | 28,158 |
2022-07-07 | $58.98 | $59.25 | $58.96 | $58.97 | $58.97 | 38,662 |
2022-07-06 | $58.72 | $59.01 | $58.06 | $58.71 | $58.71 | 42,237 |
2022-07-05 | $58.85 | $58.85 | $57.63 | $58.77 | $58.77 | 46,662 |
2022-07-01 | $58.69 | $59.51 | $58.43 | $59.46 | $59.46 | 22,371 |
2022-06-30 | $57.92 | $58.96 | $57.84 | $58.76 | $58.76 | 30,469 |
2022-06-29 | $58.81 | $58.95 | $58.18 | $58.55 | $58.55 | 36,197 |
2022-06-28 | $59.64 | $60.03 | $58.79 | $58.82 | $58.82 | 42,828 |
2022-06-27 | $59.39 | $59.78 | $59.12 | $59.40 | $59.40 | 49,590 |
2022-06-24 | $58.06 | $59.17 | $58.06 | $59.03 | $59.03 | 42,552 |
2022-06-23 | $57.75 | $57.85 | $57.08 | $57.70 | $57.70 | 53,087 |
2022-06-22 | $56.75 | $57.75 | $56.75 | $57.50 | $57.50 | 28,905 |
2022-06-21 | $57.30 | $57.89 | $57.00 | $57.51 | $57.21 | 35,917 |
2022-06-17 | $56.70 | $57.53 | $56.60 | $56.77 | $56.47 | 74,308 |
2022-06-16 | $57.58 | $57.66 | $56.32 | $56.51 | $56.21 | 104,761 |
2022-06-15 | $58.37 | $59.11 | $58.20 | $58.50 | $58.19 | 36,289 |
2022-06-14 | $58.33 | $58.48 | $57.42 | $57.86 | $57.55 | 55,468 |
2022-06-13 | $58.86 | $59.12 | $58.07 | $58.21 | $57.90 | 72,667 |
2022-06-10 | $60.24 | $60.40 | $59.78 | $60.01 | $59.69 | 48,576 |
2022-06-09 | $61.76 | $61.93 | $60.92 | $60.96 | $60.64 | 40,365 |
2022-06-08 | $63.00 | $63.00 | $61.92 | $62.04 | $61.71 | 41,115 |
2022-06-07 | $62.49 | $63.17 | $62.44 | $63.17 | $62.84 | 31,147 |
2022-06-06 | $62.86 | $63.08 | $62.71 | $62.97 | $62.64 | 42,001 |
2022-06-03 | $62.79 | $62.81 | $62.39 | $62.56 | $62.23 | 70,730 |
2022-06-02 | $62.23 | $63.15 | $61.68 | $63.08 | $62.75 | 22,103 |
2022-06-01 | $62.52 | $62.52 | $61.32 | $62.05 | $61.72 | 29,384 |
2022-05-31 | $62.16 | $62.50 | $61.68 | $62.35 | $62.02 | 33,358 |
2022-05-27 | $62.08 | $62.55 | $62.08 | $62.55 | $62.22 | 26,961 |
2022-05-26 | $61.51 | $62.05 | $61.51 | $61.73 | $61.40 | 42,313 |
2022-05-25 | $60.48 | $61.41 | $60.48 | $61.13 | $60.81 | 63,840 |
2022-05-24 | $60.05 | $60.76 | $59.43 | $60.63 | $60.31 | 38,026 |
2022-05-23 | $60.27 | $60.84 | $60.03 | $60.39 | $60.07 | 66,825 |
2022-05-20 | $60.24 | $60.24 | $58.77 | $59.74 | $59.42 | 37,888 |
2022-05-19 | $59.82 | $60.44 | $59.49 | $59.84 | $59.52 | 44,849 |
2022-05-18 | $61.25 | $61.34 | $59.99 | $60.31 | $59.99 | 291,335 |
2022-05-17 | $61.06 | $61.54 | $60.61 | $61.46 | $61.14 | 56,430 |
2022-05-16 | $59.95 | $60.41 | $59.51 | $60.10 | $59.78 | 26,683 |
2022-05-13 | $60.07 | $60.40 | $59.56 | $60.00 | $59.68 | 40,182 |
2022-05-12 | $58.75 | $59.53 | $58.67 | $59.53 | $59.21 | 52,256 |
2022-05-11 | $59.69 | $60.32 | $58.95 | $58.99 | $58.68 | 44,591 |
2022-05-10 | $60.57 | $60.74 | $58.92 | $59.43 | $59.12 | 102,118 |
2022-05-09 | $59.83 | $60.63 | $59.70 | $60.09 | $59.77 | 100,487 |
2022-05-06 | $60.74 | $60.74 | $59.60 | $60.19 | $59.87 | 70,096 |
2022-05-05 | $61.82 | $61.92 | $60.28 | $60.75 | $60.43 | 68,573 |
2022-05-04 | $61.20 | $62.46 | $60.90 | $62.39 | $62.06 | 34,688 |
2022-05-03 | $60.77 | $61.50 | $60.46 | $61.25 | $60.93 | 34,745 |
2022-05-02 | $61.12 | $61.62 | $59.84 | $60.78 | $60.46 | 86,584 |
2022-04-29 | $62.36 | $62.36 | $60.66 | $60.84 | $60.52 | 16,121 |
2022-04-28 | $62.34 | $62.55 | $61.40 | $62.35 | $62.02 | 39,604 |
2022-04-27 | $61.78 | $62.28 | $61.33 | $61.62 | $61.29 | 45,824 |
2022-04-26 | $62.70 | $62.98 | $61.81 | $61.81 | $61.48 | 30,894 |
2022-04-25 | $63.26 | $63.42 | $61.95 | $63.18 | $62.85 | 29,559 |
2022-04-22 | $64.82 | $64.82 | $63.60 | $63.61 | $63.27 | 36,010 |
2022-04-21 | $65.81 | $65.93 | $64.81 | $64.95 | $64.61 | 25,166 |
2022-04-20 | $65.07 | $65.89 | $65.07 | $65.53 | $65.18 | 40,923 |
2022-04-19 | $63.85 | $64.71 | $63.78 | $64.57 | $64.23 | 38,446 |
2022-04-18 | $63.71 | $64.00 | $63.30 | $63.54 | $63.20 | 70,874 |
2022-04-14 | $64.09 | $64.29 | $63.68 | $63.69 | $63.35 | 26,255 |
2022-04-13 | $63.23 | $64.00 | $63.23 | $63.96 | $63.62 | 42,037 |
2022-04-12 | $63.62 | $64.01 | $63.18 | $63.39 | $63.06 | 33,368 |
2022-04-11 | $63.42 | $64.12 | $63.17 | $63.22 | $62.89 | 58,429 |
2022-04-08 | $63.98 | $64.08 | $63.40 | $63.42 | $63.09 | 22,872 |
2022-04-07 | $63.84 | $64.00 | $63.25 | $63.62 | $63.28 | 33,691 |
2022-04-06 | $63.94 | $64.18 | $63.53 | $63.90 | $63.56 | 37,918 |
2022-04-05 | $64.88 | $65.23 | $63.91 | $64.05 | $63.71 | 45,051 |
2022-04-04 | $65.37 | $65.37 | $64.43 | $64.83 | $64.49 | 34,378 |
2022-04-01 | $64.83 | $65.36 | $64.62 | $65.36 | $65.01 | 53,713 |
2022-03-31 | $64.98 | $65.59 | $64.60 | $64.60 | $64.26 | 18,808 |
2022-03-30 | $66.14 | $66.14 | $65.00 | $65.25 | $64.91 | 29,393 |
2022-03-29 | $65.26 | $66.14 | $65.26 | $66.06 | $65.71 | 31,507 |
2022-03-28 | $65.16 | $65.16 | $64.56 | $64.92 | $64.58 | 28,345 |
2022-03-25 | $64.71 | $65.30 | $64.52 | $65.18 | $64.84 | 37,376 |
2022-03-24 | $64.23 | $64.43 | $64.01 | $64.38 | $64.04 | 36,285 |
2022-03-23 | $65.12 | $65.12 | $63.97 | $63.99 | $63.65 | 31,032 |
2022-03-22 | $65.62 | $66.21 | $65.31 | $65.42 | $64.78 | 44,791 |
2022-03-21 | $65.36 | $66.07 | $65.12 | $65.42 | $64.78 | 38,327 |
2022-03-18 | $64.96 | $65.48 | $64.49 | $65.35 | $64.71 | 24,924 |
2022-03-17 | $64.95 | $65.68 | $64.80 | $65.27 | $64.63 | 43,440 |
2022-03-16 | $65.12 | $65.37 | $64.32 | $65.31 | $64.67 | 32,229 |
2022-03-15 | $64.94 | $64.94 | $63.93 | $64.41 | $63.78 | 45,963 |
2022-03-14 | $64.79 | $64.96 | $64.10 | $64.39 | $63.76 | 39,226 |
2022-03-11 | $64.52 | $65.00 | $64.11 | $64.11 | $63.48 | 27,959 |
2022-03-10 | $63.78 | $64.29 | $63.46 | $64.27 | $63.64 | 25,066 |
2022-03-09 | $64.62 | $64.77 | $64.25 | $64.26 | $63.63 | 44,828 |
2022-03-08 | $64.14 | $64.98 | $63.64 | $63.75 | $63.12 | 46,248 |
2022-03-07 | $65.07 | $65.07 | $64.03 | $64.05 | $63.42 | 47,814 |
2022-03-04 | $64.69 | $64.96 | $64.30 | $64.95 | $64.31 | 48,113 |
2022-03-03 | $65.13 | $65.17 | $64.45 | $65.11 | $64.47 | 43,756 |
2022-03-02 | $63.30 | $65.05 | $63.30 | $64.69 | $64.05 | 93,477 |
2022-03-01 | $64.55 | $64.62 | $62.66 | $63.03 | $62.41 | 32,800 |
2022-02-28 | $63.69 | $64.66 | $63.69 | $64.61 | $63.98 | 40,868 |
2022-02-25 | $63.11 | $64.60 | $63.11 | $64.51 | $63.88 | 62,362 |
2022-02-24 | $61.83 | $62.87 | $61.32 | $62.77 | $62.15 | 93,464 |
2022-02-23 | $63.73 | $63.83 | $62.49 | $62.49 | $61.88 | 60,617 |
2022-02-22 | $63.88 | $63.99 | $63.07 | $63.44 | $62.82 | 64,672 |
2022-02-18 | $63.54 | $64.27 | $63.54 | $63.89 | $63.26 | 107,317 |
2022-02-17 | $64.25 | $64.34 | $63.62 | $63.95 | $63.32 | 52,283 |
2022-02-16 | $64.28 | $64.85 | $63.87 | $64.72 | $64.08 | 64,022 |
2022-02-15 | $64.06 | $64.67 | $63.95 | $64.47 | $63.84 | 58,588 |
2022-02-14 | $63.58 | $64.06 | $63.10 | $63.56 | $62.94 | 77,264 |
2022-02-11 | $63.55 | $64.16 | $63.13 | $63.53 | $62.91 | 63,425 |
2022-02-10 | $63.74 | $64.45 | $63.24 | $63.51 | $62.89 | 54,423 |
2022-02-09 | $64.74 | $64.88 | $64.15 | $64.33 | $63.69 | 38,412 |
2022-02-08 | $63.56 | $64.55 | $63.56 | $64.50 | $63.87 | 51,699 |
2022-02-07 | $63.28 | $63.59 | $62.87 | $63.30 | $62.68 | 56,578 |
2022-02-04 | $63.36 | $63.50 | $62.34 | $63.13 | $62.51 | 51,671 |
2022-02-03 | $63.37 | $64.06 | $63.22 | $63.26 | $62.64 | 42,090 |
2022-02-02 | $64.02 | $64.02 | $63.39 | $63.77 | $63.14 | 304,763 |
2022-02-01 | $63.96 | $64.09 | $62.92 | $64.03 | $63.40 | 67,947 |
2022-01-31 | $62.98 | $63.87 | $62.68 | $63.87 | $63.24 | 60,807 |
2022-01-28 | $62.75 | $63.30 | $61.76 | $63.27 | $62.65 | 74,221 |
2022-01-27 | $63.67 | $64.38 | $62.43 | $62.77 | $62.15 | 54,661 |
2022-01-26 | $64.86 | $65.01 | $62.71 | $63.32 | $62.70 | 77,061 |
2022-01-25 | $63.92 | $64.87 | $62.90 | $64.22 | $63.59 | 78,223 |
2022-01-24 | $62.92 | $64.80 | $62.92 | $64.58 | $63.95 | 73,326 |
2022-01-21 | $63.81 | $65.04 | $63.69 | $63.69 | $63.06 | 87,340 |
2022-01-20 | $65.32 | $65.76 | $63.94 | $63.99 | $63.36 | 65,706 |
2022-01-19 | $66.37 | $66.37 | $65.11 | $65.19 | $64.55 | 43,443 |
2022-01-18 | $66.64 | $66.75 | $65.94 | $66.02 | $65.37 | 40,079 |
2022-01-14 | $66.57 | $67.13 | $66.36 | $67.09 | $66.43 | 84,393 |
2022-01-13 | $66.59 | $67.43 | $66.59 | $66.94 | $66.28 | 34,027 |
2022-01-12 | $67.02 | $67.17 | $66.32 | $66.56 | $65.91 | 41,649 |
2022-01-11 | $67.25 | $67.25 | $66.16 | $66.85 | $66.19 | 57,893 |
2022-01-10 | $67.33 | $67.51 | $66.90 | $67.14 | $66.48 | 36,042 |
2022-01-07 | $67.52 | $67.68 | $67.19 | $67.36 | $66.70 | 38,931 |
2022-01-06 | $67.46 | $67.86 | $67.18 | $67.53 | $66.87 | 32,398 |
2022-01-05 | $67.74 | $68.18 | $67.07 | $67.07 | $66.41 | 29,072 |
2022-01-04 | $67.27 | $68.17 | $67.27 | $67.68 | $67.01 | 37,697 |
2022-01-03 | $67.15 | $67.79 | $66.73 | $67.13 | $66.47 | 40,055 |
2021-12-31 | $66.75 | $67.11 | $66.51 | $66.88 | $66.22 | 36,704 |
2021-12-30 | $67.07 | $67.37 | $66.68 | $66.72 | $66.06 | 32,066 |
2021-12-29 | $66.88 | $67.05 | $66.70 | $66.99 | $66.33 | 31,245 |
2021-12-28 | $66.47 | $67.01 | $66.47 | $66.76 | $66.10 | 22,093 |
2021-12-27 | $65.91 | $66.61 | $65.57 | $66.59 | $65.94 | 36,455 |
2021-12-23 | $65.65 | $66.02 | $65.65 | $65.77 | $65.12 | 42,037 |
2021-12-22 | $65.25 | $65.96 | $65.10 | $65.93 | $64.82 | 31,835 |
2021-12-21 | $64.77 | $65.49 | $64.60 | $65.41 | $64.31 | 40,855 |
2021-12-20 | $64.24 | $64.30 | $63.12 | $64.12 | $63.04 | 36,904 |
2021-12-17 | $64.87 | $65.51 | $64.35 | $64.69 | $63.60 | 47,671 |
2021-12-16 | $65.71 | $66.16 | $64.95 | $65.20 | $64.11 | 40,972 |
2021-12-15 | $64.88 | $65.57 | $64.48 | $65.29 | $64.19 | 29,780 |
2021-12-14 | $64.71 | $65.68 | $64.71 | $64.72 | $63.63 | 46,140 |
2021-12-13 | $65.02 | $65.32 | $64.57 | $64.92 | $63.83 | 36,119 |
2021-12-10 | $65.23 | $65.33 | $64.97 | $65.17 | $64.08 | 16,592 |
2021-12-09 | $65.14 | $65.34 | $64.88 | $64.94 | $63.85 | 53,378 |
2021-12-08 | $65.48 | $65.72 | $65.42 | $65.60 | $64.50 | 26,764 |
2021-12-07 | $66.12 | $66.12 | $65.18 | $65.40 | $64.30 | 28,898 |
2021-12-06 | $64.42 | $65.84 | $64.36 | $65.53 | $64.43 | 40,548 |
2021-12-03 | $64.31 | $64.36 | $63.43 | $63.76 | $62.69 | 32,726 |
2021-12-02 | $62.80 | $64.47 | $62.75 | $64.16 | $63.08 | 36,227 |
2021-12-01 | $63.85 | $64.73 | $62.53 | $62.53 | $61.48 | 46,655 |
2021-11-30 | $63.65 | $63.76 | $62.80 | $62.89 | $61.83 | 50,756 |
2021-11-29 | $64.96 | $65.04 | $64.13 | $64.27 | $63.19 | 27,533 |
2021-11-26 | $65.32 | $65.51 | $63.66 | $64.53 | $63.45 | 55,201 |
2021-11-24 | $66.98 | $67.15 | $66.88 | $66.97 | $65.85 | 23,701 |
2021-11-23 | $67.21 | $67.51 | $67.00 | $67.42 | $66.29 | 25,255 |
2021-11-22 | $66.61 | $67.79 | $66.55 | $67.03 | $65.91 | 19,970 |
2021-11-19 | $66.00 | $66.44 | $65.93 | $66.24 | $65.13 | 18,918 |
2021-11-18 | $66.96 | $66.96 | $66.26 | $66.53 | $65.41 | 34,241 |
2021-11-17 | $67.07 | $67.09 | $66.48 | $66.80 | $65.68 | 37,573 |
2021-11-16 | $67.49 | $67.49 | $67.11 | $67.20 | $66.07 | 52,941 |
2021-11-15 | $67.76 | $67.76 | $67.34 | $67.57 | $66.44 | 34,278 |
2021-11-12 | $67.90 | $67.90 | $67.38 | $67.51 | $66.38 | 32,535 |
2021-11-11 | $67.69 | $67.90 | $67.21 | $67.71 | $66.57 | 24,125 |
2021-11-10 | $67.20 | $67.56 | $67.20 | $67.41 | $66.28 | 62,056 |
2021-11-09 | $67.25 | $67.46 | $66.93 | $67.23 | $66.10 | 436,778 |
2021-11-08 | $67.88 | $67.88 | $67.19 | $67.44 | $66.31 | 29,388 |
2021-11-05 | $66.86 | $67.78 | $66.55 | $67.54 | $66.41 | 37,549 |
2021-11-04 | $66.56 | $66.74 | $65.78 | $66.19 | $65.08 | 54,166 |
2021-11-03 | $65.10 | $66.74 | $65.10 | $66.46 | $65.34 | 42,167 |
2021-11-02 | $65.48 | $65.48 | $65.03 | $65.23 | $64.14 | 32,780 |
2021-11-01 | $64.45 | $65.48 | $64.36 | $65.45 | $64.35 | 24,431 |
2021-10-29 | $64.10 | $64.34 | $63.79 | $64.13 | $63.05 | 22,495 |
2021-10-28 | $63.27 | $64.18 | $63.26 | $64.17 | $63.09 | 21,786 |
2021-10-27 | $64.30 | $64.30 | $63.14 | $63.14 | $62.08 | 36,353 |
2021-10-26 | $64.84 | $65.01 | $64.50 | $64.54 | $63.46 | 26,464 |
2021-10-25 | $64.55 | $64.83 | $64.32 | $64.83 | $63.74 | 27,883 |
2021-10-22 | $64.26 | $64.53 | $64.20 | $64.49 | $63.41 | 27,769 |
2021-10-21 | $64.32 | $64.32 | $63.94 | $64.26 | $63.18 | 26,842 |
2021-10-20 | $63.62 | $64.36 | $63.29 | $64.28 | $63.20 | 98,050 |
2021-10-19 | $63.68 | $63.81 | $63.24 | $63.57 | $62.50 | 65,771 |
2021-10-18 | $63.68 | $63.77 | $63.33 | $63.49 | $62.42 | 43,710 |
2021-10-15 | $64.78 | $64.78 | $63.80 | $63.80 | $62.73 | 219,260 |
2021-10-14 | $63.50 | $63.88 | $63.29 | $63.88 | $62.81 | 15,952 |
2021-10-13 | $63.08 | $63.09 | $62.36 | $62.96 | $61.90 | 21,890 |
2021-10-12 | $62.92 | $63.31 | $62.78 | $63.16 | $62.10 | 50,927 |
2021-10-11 | $63.43 | $63.67 | $62.94 | $62.94 | $61.88 | 21,108 |
2021-10-08 | $63.60 | $63.76 | $63.39 | $63.39 | $62.33 | 19,728 |
2021-10-07 | $63.41 | $64.02 | $63.41 | $63.66 | $62.59 | 35,690 |
2021-10-06 | $62.65 | $63.10 | $62.02 | $63.10 | $62.04 | 68,692 |
2021-10-05 | $63.14 | $63.44 | $62.79 | $63.21 | $62.15 | 42,503 |
2021-10-04 | $62.55 | $63.15 | $62.39 | $63.03 | $61.97 | 65,325 |
2021-10-01 | $61.81 | $63.15 | $61.60 | $62.71 | $61.66 | 25,651 |
2021-09-30 | $62.93 | $62.93 | $61.66 | $61.66 | $60.63 | 24,968 |
2021-09-29 | $62.23 | $62.69 | $61.79 | $62.52 | $61.47 | 39,409 |
2021-09-28 | $62.34 | $62.53 | $61.76 | $61.87 | $60.83 | 34,326 |
2021-09-27 | $61.33 | $63.01 | $61.30 | $62.48 | $61.43 | 53,078 |
2021-09-24 | $60.88 | $61.46 | $60.88 | $61.22 | $60.19 | 40,332 |
2021-09-23 | $60.50 | $61.60 | $60.46 | $61.06 | $60.04 | 43,525 |
2021-09-22 | $60.08 | $60.74 | $60.08 | $60.30 | $59.29 | 42,747 |
2021-09-21 | $60.69 | $60.69 | $60.14 | $60.18 | $58.81 | 26,148 |
2021-09-20 | $60.09 | $60.50 | $59.73 | $60.48 | $59.10 | 69,212 |
2021-09-17 | $61.16 | $61.45 | $60.89 | $61.29 | $59.90 | 46,139 |
2021-09-16 | $61.75 | $61.91 | $60.91 | $61.24 | $59.84 | 42,806 |
2021-09-15 | $61.45 | $61.85 | $61.35 | $61.73 | $60.33 | 29,957 |
2021-09-14 | $62.37 | $62.37 | $61.17 | $61.39 | $59.99 | 36,428 |
2021-09-13 | $62.55 | $62.55 | $61.80 | $62.13 | $60.72 | 35,477 |
2021-09-10 | $63.22 | $63.22 | $62.04 | $62.07 | $60.66 | 22,738 |
2021-09-09 | $63.40 | $63.52 | $62.86 | $62.91 | $61.48 | 34,645 |
2021-09-08 | $63.41 | $63.55 | $63.15 | $63.36 | $61.92 | 52,924 |
2021-09-07 | $64.04 | $64.04 | $63.46 | $63.46 | $62.02 | 42,654 |
2021-09-03 | $64.32 | $64.35 | $63.93 | $64.03 | $62.57 | 33,908 |
2021-09-02 | $64.50 | $64.56 | $64.20 | $64.37 | $62.91 | 42,650 |
2021-09-01 | $64.38 | $64.38 | $63.57 | $64.22 | $62.76 | 32,206 |
2021-08-31 | $63.92 | $64.26 | $63.80 | $64.15 | $62.69 | 28,441 |
2021-08-30 | $64.43 | $64.43 | $63.93 | $63.95 | $62.49 | 38,135 |
2021-08-27 | $63.16 | $64.51 | $63.16 | $64.36 | $62.90 | 59,409 |
2021-08-26 | $63.49 | $63.54 | $62.95 | $62.95 | $61.51 | 32,317 |
2021-08-25 | $63.61 | $64.05 | $63.52 | $63.58 | $62.13 | 35,328 |
2021-08-24 | $63.77 | $63.83 | $63.46 | $63.60 | $62.15 | 68,020 |
2021-08-23 | $63.80 | $63.83 | $63.41 | $63.64 | $62.19 | 24,834 |
2021-08-20 | $62.50 | $63.39 | $62.50 | $63.34 | $61.90 | 47,955 |
2021-08-19 | $62.50 | $62.90 | $62.14 | $62.52 | $61.10 | 133,096 |
2021-08-18 | $63.54 | $63.84 | $62.94 | $62.94 | $61.51 | 23,412 |
2021-08-17 | $63.61 | $63.82 | $63.11 | $63.69 | $62.24 | 35,628 |
2021-08-16 | $64.02 | $64.23 | $63.53 | $64.02 | $62.56 | 30,938 |
2021-08-13 | $64.32 | $64.32 | $63.98 | $64.21 | $62.75 | 20,495 |
2021-08-12 | $64.42 | $64.52 | $64.00 | $64.15 | $62.69 | 33,862 |
2021-08-11 | $64.14 | $64.43 | $63.86 | $64.39 | $62.92 | 43,439 |
2021-08-10 | $63.36 | $63.95 | $63.15 | $63.92 | $62.47 | 23,402 |
2021-08-09 | $63.65 | $63.74 | $63.36 | $63.38 | $61.94 | 33,801 |
2021-08-06 | $63.51 | $64.03 | $63.50 | $63.79 | $62.34 | 63,188 |
2021-08-05 | $62.48 | $63.00 | $62.44 | $63.00 | $61.57 | 76,684 |
2021-08-04 | $62.75 | $62.82 | $62.16 | $62.16 | $60.75 | 36,934 |
2021-08-03 | $62.72 | $63.27 | $62.14 | $63.13 | $61.69 | 179,698 |
2021-08-02 | $62.89 | $63.80 | $62.42 | $62.42 | $61.00 | 19,228 |
2021-07-30 | $62.97 | $63.50 | $62.73 | $62.83 | $61.40 | 16,294 |
2021-07-29 | $63.11 | $63.45 | $63.03 | $63.11 | $61.67 | 28,866 |
2021-07-28 | $62.40 | $62.92 | $61.83 | $62.60 | $61.18 | 60,477 |
2021-07-27 | $61.97 | $62.36 | $61.56 | $62.14 | $60.72 | 39,919 |
2021-07-26 | $61.86 | $62.47 | $61.86 | $62.27 | $60.85 | 23,071 |
2021-07-23 | $61.30 | $61.86 | $61.10 | $61.77 | $60.36 | 38,020 |
2021-07-22 | $61.97 | $61.97 | $60.92 | $60.96 | $59.57 | 42,657 |
2021-07-21 | $62.46 | $62.90 | $62.12 | $62.12 | $60.71 | 709,137 |
2021-07-20 | $60.98 | $62.69 | $60.98 | $62.07 | $60.66 | 42,017 |
2021-07-19 | $61.08 | $61.55 | $60.38 | $60.82 | $59.44 | 84,832 |
2021-07-16 | $63.08 | $63.17 | $62.04 | $62.12 | $60.71 | 49,006 |
2021-07-15 | $62.02 | $62.75 | $61.95 | $62.67 | $61.24 | 80,524 |
2021-07-14 | $62.63 | $62.99 | $62.23 | $62.39 | $60.97 | 31,666 |
2021-07-13 | $63.16 | $63.24 | $62.51 | $62.51 | $61.09 | 53,409 |
2021-07-12 | $62.93 | $63.41 | $62.61 | $63.41 | $61.97 | 36,888 |
2021-07-09 | $62.63 | $63.20 | $62.62 | $63.12 | $61.68 | 43,255 |
2021-07-08 | $61.80 | $62.44 | $61.55 | $61.85 | $60.44 | 51,578 |
2021-07-07 | $62.26 | $62.93 | $62.17 | $62.66 | $61.23 | 130,132 |
2021-07-06 | $63.31 | $63.31 | $61.85 | $62.54 | $61.12 | 84,352 |
2021-07-02 | $64.02 | $64.05 | $63.48 | $63.48 | $62.04 | 30,679 |
2021-07-01 | $63.89 | $64.35 | $63.79 | $64.11 | $62.66 | 22,027 |
2021-06-30 | $63.33 | $63.77 | $63.05 | $63.66 | $62.21 | 38,670 |
2021-06-29 | $64.12 | $64.14 | $63.44 | $63.47 | $62.03 | 38,407 |
2021-06-28 | $64.80 | $64.80 | $63.44 | $63.84 | $62.39 | 32,465 |
2021-06-25 | $64.83 | $65.11 | $64.67 | $64.86 | $63.38 | 39,794 |
2021-06-24 | $64.36 | $64.68 | $63.90 | $64.66 | $63.18 | 15,194 |
2021-06-23 | $64.38 | $64.46 | $64.01 | $64.03 | $62.57 | 23,472 |
2021-06-22 | $64.61 | $64.61 | $64.09 | $64.44 | $62.97 | 18,402 |
2021-06-21 | $63.82 | $65.16 | $63.82 | $65.06 | $63.29 | 24,508 |
2021-06-18 | $65.02 | $65.18 | $63.50 | $63.51 | $61.78 | 34,247 |
2021-06-17 | $67.20 | $67.20 | $65.61 | $65.69 | $63.90 | 45,205 |
2021-06-16 | $67.16 | $67.29 | $66.86 | $67.15 | $65.32 | 26,261 |
2021-06-15 | $67.06 | $67.56 | $66.92 | $67.41 | $65.58 | 35,212 |
2021-06-14 | $67.55 | $67.55 | $66.74 | $67.00 | $65.18 | 23,316 |
2021-06-11 | $67.25 | $67.46 | $67.03 | $67.40 | $65.57 | 35,349 |
2021-06-10 | $67.93 | $67.93 | $66.98 | $66.98 | $65.16 | 22,103 |
2021-06-09 | $68.04 | $68.04 | $67.49 | $67.62 | $65.78 | 49,893 |
2021-06-08 | $67.66 | $68.11 | $67.40 | $67.98 | $66.13 | 43,372 |
2021-06-07 | $67.41 | $67.60 | $67.25 | $67.58 | $65.74 | 25,724 |
2021-06-04 | $67.38 | $67.46 | $67.14 | $67.41 | $65.58 | 31,184 |
2021-06-03 | $67.38 | $67.39 | $66.88 | $67.35 | $65.52 | 23,290 |
2021-06-02 | $67.88 | $67.88 | $67.42 | $67.64 | $65.80 | 53,492 |
2021-06-01 | $67.31 | $67.91 | $67.21 | $67.80 | $65.96 | 43,111 |
2021-05-28 | $67.10 | $67.15 | $66.71 | $67.07 | $65.25 | 53,703 |
2021-05-27 | $67.09 | $67.39 | $67.00 | $67.00 | $65.18 | 24,553 |
2021-05-26 | $65.99 | $66.83 | $65.94 | $66.64 | $64.83 | 39,965 |
2021-05-25 | $66.81 | $66.87 | $65.88 | $65.91 | $64.12 | 26,310 |
2021-05-24 | $66.81 | $66.94 | $66.47 | $66.71 | $64.90 | 24,224 |
2021-05-21 | $66.70 | $66.87 | $66.21 | $66.67 | $64.86 | 23,182 |
2021-05-20 | $66.26 | $66.39 | $65.64 | $66.19 | $64.39 | 49,296 |
2021-05-19 | $65.77 | $66.14 | $65.26 | $66.11 | $64.31 | 31,666 |
2021-05-18 | $67.32 | $67.32 | $66.47 | $66.47 | $64.66 | 50,879 |
2021-05-17 | $67.46 | $67.46 | $66.90 | $67.29 | $65.46 | 55,860 |
2021-05-14 | $67.51 | $67.66 | $67.12 | $67.61 | $65.77 | 28,275 |
2021-05-13 | $64.96 | $67.19 | $64.92 | $66.96 | $65.14 | 40,897 |
2021-05-12 | $66.69 | $66.70 | $64.80 | $64.91 | $63.14 | 34,929 |
2021-05-11 | $66.24 | $66.86 | $66.24 | $66.63 | $64.82 | 43,639 |
2021-05-10 | $67.56 | $68.11 | $67.12 | $67.16 | $65.33 | 40,989 |
2021-05-07 | $67.10 | $67.55 | $67.08 | $67.52 | $65.68 | 36,086 |
2021-05-06 | $66.76 | $67.32 | $66.42 | $67.32 | $65.49 | 102,933 |
2021-05-05 | $67.29 | $67.29 | $66.11 | $66.55 | $64.74 | 96,900 |
2021-05-04 | $66.69 | $67.03 | $66.62 | $67.00 | $65.18 | 35,104 |
2021-05-03 | $66.52 | $67.40 | $66.52 | $67.03 | $65.21 | 44,592 |
2021-04-30 | $66.07 | $66.43 | $65.99 | $66.18 | $64.38 | 24,653 |
2021-04-29 | $66.82 | $66.94 | $66.17 | $66.50 | $64.69 | 40,868 |
2021-04-28 | $66.44 | $66.61 | $66.18 | $66.24 | $64.44 | 41,257 |
2021-04-27 | $66.74 | $66.74 | $66.26 | $66.42 | $64.61 | 47,075 |
2021-04-26 | $67.27 | $67.27 | $66.41 | $66.44 | $64.63 | 43,616 |
2021-04-23 | $65.87 | $67.22 | $65.87 | $66.87 | $65.05 | 29,957 |
2021-04-22 | $66.70 | $66.70 | $65.77 | $65.78 | $63.99 | 65,835 |
2021-04-21 | $65.35 | $66.44 | $65.35 | $66.37 | $64.57 | 42,908 |
2021-04-20 | $65.96 | $66.12 | $64.92 | $65.26 | $63.49 | 37,558 |
2021-04-19 | $66.37 | $66.59 | $65.68 | $66.07 | $64.27 | 77,762 |
2021-04-16 | $67.02 | $67.02 | $66.34 | $66.67 | $64.86 | 68,962 |
2021-04-15 | $66.49 | $66.49 | $65.58 | $66.40 | $64.59 | 128,340 |
2021-04-14 | $65.60 | $66.39 | $65.57 | $66.00 | $64.21 | 41,606 |
2021-04-13 | $66.17 | $66.17 | $65.29 | $65.42 | $63.64 | 31,395 |
2021-04-12 | $66.12 | $66.27 | $65.99 | $66.17 | $64.37 | 25,958 |
2021-04-09 | $65.61 | $65.96 | $65.53 | $65.90 | $64.11 | 64,228 |
2021-04-08 | $65.61 | $65.68 | $65.00 | $65.68 | $63.89 | 65,958 |
2021-04-07 | $66.01 | $66.34 | $65.21 | $65.39 | $63.61 | 53,739 |
2021-04-06 | $66.09 | $66.78 | $66.07 | $66.23 | $64.43 | 142,489 |
2021-04-05 | $66.49 | $66.49 | $65.89 | $66.30 | $64.50 | 112,527 |
2021-04-01 | $65.26 | $65.74 | $65.07 | $65.74 | $63.95 | 63,357 |
2021-03-31 | $65.78 | $65.90 | $65.14 | $65.42 | $63.64 | 51,825 |
2021-03-30 | $65.23 | $65.72 | $65.13 | $65.50 | $63.72 | 31,750 |
2021-03-29 | $65.82 | $66.40 | $64.94 | $65.05 | $63.28 | 69,045 |
2021-03-26 | $65.63 | $66.04 | $65.32 | $66.04 | $64.24 | 55,543 |
2021-03-25 | $63.55 | $65.18 | $63.32 | $64.90 | $63.14 | 65,029 |
2021-03-24 | $63.98 | $65.43 | $63.84 | $63.84 | $62.10 | 136,911 |
2021-03-23 | $64.43 | $64.70 | $63.43 | $63.67 | $61.94 | 86,757 |
2021-03-22 | $66.27 | $66.29 | $64.83 | $65.15 | $63.15 | 72,224 |
2021-03-19 | $66.43 | $66.79 | $65.73 | $66.61 | $64.57 | 87,183 |
2021-03-18 | $66.82 | $67.79 | $66.29 | $66.50 | $64.46 | 43,370 |
2021-03-17 | $67.27 | $67.27 | $66.49 | $66.82 | $64.77 | 63,050 |
2021-03-16 | $67.52 | $67.74 | $66.61 | $67.07 | $65.01 | 77,147 |
2021-03-15 | $68.35 | $68.35 | $67.38 | $67.79 | $65.71 | 66,674 |
2021-03-12 | $67.55 | $68.35 | $67.55 | $68.31 | $66.22 | 67,546 |
2021-03-11 | $67.69 | $67.69 | $66.81 | $67.20 | $65.14 | 49,520 |
2021-03-10 | $66.13 | $67.34 | $65.77 | $67.18 | $65.12 | 58,292 |
2021-03-09 | $66.62 | $66.65 | $65.79 | $65.80 | $63.78 | 49,948 |
2021-03-08 | $65.35 | $66.78 | $65.00 | $66.38 | $64.35 | 78,087 |
2021-03-05 | $63.58 | $64.85 | $63.26 | $64.79 | $62.80 | 52,499 |
2021-03-04 | $63.26 | $64.03 | $62.26 | $62.58 | $60.66 | 80,737 |
2021-03-03 | $62.66 | $63.80 | $62.64 | $63.14 | $61.20 | 54,584 |
2021-03-02 | $62.94 | $63.00 | $62.38 | $62.49 | $60.58 | 56,478 |
2021-03-01 | $62.78 | $63.38 | $62.71 | $63.12 | $61.19 | 59,368 |
2021-02-26 | $62.65 | $63.09 | $61.99 | $62.00 | $60.10 | 78,434 |
2021-02-25 | $63.90 | $63.96 | $62.63 | $62.67 | $60.75 | 82,896 |
2021-02-24 | $62.95 | $63.63 | $62.60 | $63.63 | $61.68 | 73,172 |
2021-02-23 | $62.13 | $63.00 | $62.02 | $62.44 | $60.52 | 68,411 |
2021-02-22 | $61.22 | $62.19 | $61.22 | $62.19 | $60.28 | 41,249 |
2021-02-19 | $61.09 | $61.72 | $60.91 | $61.54 | $59.65 | 51,481 |
2021-02-18 | $61.12 | $61.31 | $60.88 | $60.98 | $59.11 | 54,184 |
2021-02-17 | $61.06 | $61.54 | $61.06 | $61.41 | $59.53 | 34,719 |
2021-02-16 | $61.88 | $61.88 | $61.29 | $61.41 | $59.53 | 60,155 |
2021-02-12 | $61.71 | $61.83 | $61.20 | $61.57 | $59.69 | 40,789 |
2021-02-11 | $62.04 | $62.20 | $60.91 | $61.77 | $59.88 | 41,529 |
2021-02-10 | $62.44 | $62.44 | $61.38 | $61.66 | $59.77 | 38,638 |
2021-02-09 | $61.21 | $62.11 | $61.16 | $62.00 | $60.10 | 64,314 |
2021-02-08 | $60.63 | $61.43 | $60.51 | $61.37 | $59.49 | 45,794 |
2021-02-05 | $59.97 | $60.28 | $59.57 | $60.28 | $58.43 | 1,440,792 |
2021-02-04 | $58.80 | $59.87 | $58.80 | $59.84 | $58.01 | 32,574 |
2021-02-03 | $58.65 | $58.76 | $58.08 | $58.73 | $56.93 | 77,749 |
2021-02-02 | $58.75 | $59.10 | $58.34 | $58.92 | $57.12 | 30,651 |
2021-02-01 | $57.50 | $58.56 | $57.18 | $58.30 | $56.51 | 50,142 |
2021-01-29 | $58.62 | $58.62 | $57.41 | $57.41 | $55.65 | 57,066 |
2021-01-28 | $59.07 | $59.37 | $58.26 | $58.27 | $56.48 | 53,315 |
2021-01-27 | $59.07 | $59.33 | $58.40 | $58.72 | $56.92 | 52,488 |
2021-01-26 | $60.34 | $60.34 | $59.66 | $59.71 | $57.88 | 56,700 |
2021-01-25 | $59.50 | $60.21 | $59.15 | $59.90 | $58.06 | 37,477 |
2021-01-22 | $58.61 | $59.88 | $58.56 | $59.84 | $58.01 | 56,831 |
2021-01-21 | $59.98 | $59.98 | $59.00 | $59.18 | $57.37 | 42,922 |
2021-01-20 | $59.95 | $60.19 | $59.43 | $59.74 | $57.91 | 63,986 |
2021-01-19 | $60.43 | $60.53 | $59.79 | $59.90 | $58.06 | 125,187 |
2021-01-15 | $60.04 | $60.47 | $59.75 | $60.25 | $58.40 | 87,275 |
2021-01-14 | $60.40 | $61.12 | $60.39 | $60.88 | $59.01 | 38,770 |
2021-01-13 | $60.68 | $60.68 | $59.92 | $60.14 | $58.30 | 45,956 |
2021-01-12 | $60.08 | $60.69 | $59.85 | $60.67 | $58.81 | 61,542 |
2021-01-11 | $59.38 | $59.81 | $59.37 | $59.80 | $57.97 | 47,049 |
2021-01-08 | $60.74 | $60.74 | $59.14 | $59.90 | $58.06 | 67,555 |
2021-01-07 | $60.73 | $60.73 | $60.04 | $60.40 | $58.55 | 50,389 |
2021-01-06 | $58.07 | $60.97 | $58.07 | $60.45 | $58.60 | 92,723 |
2021-01-05 | $56.60 | $57.71 | $56.60 | $57.15 | $55.40 | 207,302 |
2021-01-04 | $57.68 | $57.70 | $56.05 | $56.59 | $54.86 | 40,769 |
2020-12-31 | $57.26 | $57.51 | $56.77 | $57.42 | $55.66 | 39,000 |
2020-12-30 | $56.75 | $57.25 | $56.52 | $56.97 | $55.22 | 55,941 |
2020-12-29 | $57.74 | $57.74 | $56.30 | $56.64 | $54.90 | 44,363 |
2020-12-28 | $57.36 | $57.64 | $57.18 | $57.42 | $55.66 | 129,794 |
2020-12-24 | $56.69 | $56.86 | $56.41 | $56.86 | $55.12 | 28,021 |
2020-12-23 | $56.13 | $56.69 | $56.13 | $56.57 | $54.84 | 43,408 |
2020-12-22 | $56.57 | $56.57 | $56.07 | $56.28 | $54.15 | 49,708 |
2020-12-21 | $56.64 | $56.70 | $55.86 | $56.43 | $54.29 | 101,099 |
2020-12-18 | $58.04 | $58.43 | $57.23 | $57.31 | $55.14 | 80,831 |
2020-12-17 | $57.99 | $58.20 | $57.66 | $58.13 | $55.93 | 30,801 |
2020-12-16 | $58.64 | $58.64 | $57.83 | $57.93 | $55.74 | 62,208 |
2020-12-15 | $57.26 | $58.37 | $57.20 | $58.20 | $56.00 | 47,625 |
2020-12-14 | $57.75 | $57.91 | $56.98 | $56.99 | $54.83 | 53,600 |
2020-12-11 | $56.71 | $57.40 | $56.71 | $57.24 | $55.07 | 84,327 |
2020-12-10 | $57.01 | $57.28 | $56.85 | $57.23 | $55.06 | 45,257 |
2020-12-09 | $57.58 | $57.74 | $57.21 | $57.51 | $55.33 | 38,127 |
2020-12-08 | $56.43 | $57.27 | $56.43 | $57.19 | $55.03 | 61,020 |
2020-12-07 | $56.90 | $56.96 | $56.44 | $56.80 | $54.65 | 69,168 |
2020-12-04 | $56.18 | $56.96 | $56.04 | $56.91 | $54.76 | 82,720 |
2020-12-03 | $56.03 | $56.04 | $55.55 | $55.70 | $53.59 | 69,046 |
2020-12-02 | $55.38 | $55.98 | $55.22 | $55.98 | $53.86 | 91,931 |
2020-12-01 | $55.96 | $56.29 | $55.33 | $55.70 | $53.59 | 39,601 |
2020-11-30 | $56.30 | $56.33 | $54.99 | $55.03 | $52.95 | 33,839 |
2020-11-27 | $57.28 | $57.28 | $56.17 | $56.64 | $54.50 | 25,259 |
2020-11-25 | $57.88 | $57.88 | $56.99 | $57.08 | $54.92 | 36,140 |
2020-11-24 | $56.88 | $58.21 | $56.80 | $57.87 | $55.68 | 140,373 |
2020-11-23 | $55.86 | $56.48 | $55.79 | $56.18 | $54.05 | 42,726 |
2020-11-20 | $55.30 | $55.53 | $54.96 | $55.41 | $53.31 | 134,275 |
2020-11-19 | $55.57 | $55.66 | $54.83 | $55.60 | $53.50 | 148,332 |
2020-11-18 | $57.01 | $57.01 | $55.57 | $55.61 | $53.51 | 273,841 |
2020-11-17 | $56.47 | $56.91 | $55.65 | $56.67 | $54.52 | 62,207 |
2020-11-16 | $56.39 | $56.88 | $56.09 | $56.80 | $54.65 | 81,066 |
2020-11-13 | $54.51 | $55.37 | $54.49 | $55.16 | $53.07 | 45,638 |
2020-11-12 | $54.78 | $54.99 | $53.37 | $53.87 | $51.83 | 53,389 |
2020-11-11 | $56.37 | $56.37 | $54.78 | $55.37 | $53.27 | 99,869 |
2020-11-10 | $54.32 | $56.40 | $54.21 | $56.03 | $53.91 | 115,349 |
2020-11-09 | $53.34 | $55.36 | $53.28 | $54.05 | $52.00 | 77,765 |
2020-11-06 | $51.50 | $51.50 | $50.41 | $50.48 | $48.57 | 63,408 |
2020-11-05 | $50.13 | $51.28 | $50.02 | $51.09 | $49.16 | 122,916 |
2020-11-04 | $51.06 | $51.06 | $49.81 | $49.87 | $47.98 | 89,051 |
2020-11-03 | $51.20 | $52.13 | $51.01 | $51.75 | $49.79 | 80,307 |
2020-11-02 | $49.85 | $50.51 | $49.71 | $50.51 | $48.60 | 40,988 |
2020-10-30 | $49.11 | $49.63 | $48.88 | $49.30 | $47.43 | 44,737 |
2020-10-29 | $48.86 | $49.64 | $48.17 | $49.42 | $47.55 | 74,275 |
2020-10-28 | $49.41 | $49.81 | $48.95 | $48.97 | $47.12 | 70,778 |
2020-10-27 | $51.13 | $51.13 | $50.44 | $50.44 | $48.53 | 72,196 |
2020-10-26 | $51.11 | $51.24 | $50.61 | $51.24 | $49.30 | 84,465 |
2020-10-23 | $51.61 | $51.89 | $51.27 | $51.74 | $49.78 | 52,435 |
2020-10-22 | $50.64 | $51.40 | $50.64 | $51.39 | $49.44 | 58,560 |
2020-10-21 | $50.10 | $50.71 | $50.10 | $50.46 | $48.55 | 64,056 |
2020-10-20 | $50.03 | $50.48 | $49.91 | $50.11 | $48.21 | 38,656 |
2020-10-19 | $50.57 | $50.67 | $49.66 | $49.74 | $47.86 | 68,652 |
2020-10-16 | $50.26 | $50.74 | $50.11 | $50.46 | $48.55 | 136,670 |
2020-10-15 | $49.14 | $50.33 | $49.10 | $50.24 | $48.34 | 75,782 |
2020-10-14 | $50.16 | $50.38 | $49.57 | $49.58 | $47.70 | 68,511 |
2020-10-13 | $50.62 | $50.62 | $49.92 | $50.10 | $48.20 | 67,381 |
2020-10-12 | $50.33 | $51.05 | $50.17 | $50.98 | $49.05 | 75,871 |
2020-10-09 | $50.90 | $50.90 | $50.20 | $50.27 | $48.37 | 98,150 |
2020-10-08 | $50.24 | $50.61 | $50.07 | $50.50 | $48.58 | 36,553 |
2020-10-07 | $49.75 | $50.03 | $49.47 | $49.90 | $48.01 | 91,755 |
2020-10-06 | $49.41 | $50.45 | $49.21 | $49.22 | $47.36 | 112,820 |
2020-10-05 | $48.58 | $49.15 | $48.58 | $49.15 | $47.29 | 78,149 |
2020-10-02 | $46.60 | $48.38 | $46.60 | $48.26 | $46.43 | 65,747 |
2020-10-01 | $47.25 | $47.43 | $46.73 | $47.38 | $45.59 | 73,125 |
2020-09-30 | $47.18 | $47.68 | $46.84 | $47.15 | $45.36 | 43,008 |
2020-09-29 | $47.25 | $47.27 | $46.48 | $46.97 | $45.19 | 53,417 |
2020-09-28 | $46.99 | $47.64 | $46.85 | $47.31 | $45.52 | 85,003 |
2020-09-25 | $45.64 | $46.41 | $45.64 | $46.32 | $44.57 | 58,541 |
2020-09-24 | $45.64 | $46.57 | $45.39 | $45.87 | $44.13 | 68,589 |
2020-09-23 | $46.63 | $47.02 | $45.53 | $45.53 | $43.81 | 59,071 |
2020-09-22 | $46.86 | $47.37 | $46.39 | $46.85 | $44.85 | 47,151 |
2020-09-21 | $47.60 | $47.74 | $46.24 | $46.78 | $44.79 | 62,453 |
2020-09-18 | $48.68 | $48.92 | $47.81 | $48.33 | $46.27 | 54,632 |
2020-09-17 | $48.12 | $48.73 | $48.02 | $48.60 | $46.53 | 55,545 |
2020-09-16 | $48.81 | $49.27 | $48.51 | $48.73 | $46.65 | 44,452 |
2020-09-15 | $49.19 | $49.19 | $48.53 | $48.56 | $46.49 | 148,183 |
2020-09-14 | $48.38 | $48.97 | $48.35 | $48.88 | $46.80 | 52,698 |
2020-09-11 | $48.68 | $48.68 | $47.73 | $47.98 | $45.94 | 59,358 |
2020-09-10 | $49.22 | $49.23 | $48.44 | $48.44 | $46.38 | 284,134 |
2020-09-09 | $49.23 | $49.40 | $48.63 | $49.07 | $46.98 | 54,786 |
2020-09-08 | $49.70 | $49.70 | $48.69 | $48.94 | $46.86 | 77,190 |
2020-09-04 | $50.63 | $50.68 | $49.63 | $50.06 | $47.93 | 83,370 |
2020-09-03 | $50.53 | $51.15 | $49.79 | $50.00 | $47.87 | 78,385 |
2020-09-02 | $50.05 | $50.69 | $49.93 | $50.55 | $48.40 | 116,082 |
2020-09-01 | $49.75 | $50.02 | $49.45 | $50.02 | $47.89 | 41,450 |
2020-08-31 | $50.33 | $50.33 | $49.84 | $49.84 | $47.72 | 49,480 |
2020-08-28 | $50.69 | $50.69 | $50.08 | $50.41 | $48.26 | 63,563 |
2020-08-27 | $50.10 | $50.84 | $50.10 | $50.44 | $48.29 | 67,520 |
2020-08-26 | $50.59 | $50.59 | $49.89 | $49.99 | $47.86 | 56,416 |
2020-08-25 | $51.21 | $51.21 | $50.42 | $50.74 | $48.58 | 27,884 |
2020-08-24 | $50.39 | $51.00 | $50.00 | $51.00 | $48.83 | 57,848 |
2020-08-21 | $50.05 | $50.25 | $49.68 | $50.06 | $47.93 | 57,935 |
2020-08-20 | $50.20 | $50.50 | $50.20 | $50.35 | $48.21 | 44,610 |
2020-08-19 | $50.81 | $51.12 | $50.54 | $50.66 | $48.50 | 44,256 |
2020-08-18 | $51.49 | $51.49 | $50.69 | $50.79 | $48.63 | 33,758 |
2020-08-17 | $51.78 | $51.78 | $51.24 | $51.37 | $49.18 | 39,930 |
2020-08-14 | $51.32 | $51.83 | $51.03 | $51.65 | $49.45 | 38,388 |
2020-08-13 | $52.06 | $52.06 | $51.44 | $51.60 | $49.40 | 37,459 |
2020-08-12 | $52.56 | $52.63 | $51.90 | $52.27 | $50.04 | 64,341 |
2020-08-11 | $52.42 | $52.83 | $51.67 | $51.88 | $49.67 | 96,944 |
2020-08-10 | $51.46 | $52.33 | $51.42 | $51.88 | $49.67 | 74,598 |
2020-08-07 | $49.64 | $51.27 | $49.61 | $51.25 | $49.07 | 198,913 |
2020-08-06 | $49.46 | $50.04 | $49.42 | $49.82 | $47.70 | 172,098 |
2020-08-05 | $49.04 | $49.55 | $48.88 | $49.55 | $47.44 | 80,724 |
2020-08-04 | $48.34 | $48.71 | $48.17 | $48.64 | $46.57 | 105,814 |
2020-08-03 | $48.56 | $48.64 | $47.96 | $48.53 | $46.47 | 41,572 |
2020-07-31 | $48.56 | $48.57 | $47.45 | $48.18 | $46.12 | 80,197 |
2020-07-30 | $48.70 | $48.99 | $48.35 | $48.74 | $46.66 | 51,159 |
2020-07-29 | $48.55 | $49.51 | $48.52 | $49.47 | $47.36 | 59,142 |
2020-07-28 | $48.21 | $48.76 | $48.21 | $48.35 | $46.29 | 48,146 |
2020-07-27 | $48.68 | $48.68 | $48.08 | $48.30 | $46.24 | 79,138 |
2020-07-24 | $49.10 | $49.44 | $48.53 | $48.61 | $46.54 | 115,961 |
2020-07-23 | $48.71 | $49.53 | $48.71 | $49.35 | $47.25 | 56,095 |
2020-07-22 | $48.54 | $48.93 | $48.47 | $48.77 | $46.69 | 88,802 |
2020-07-21 | $47.89 | $49.01 | $47.89 | $48.77 | $46.69 | 50,777 |
2020-07-20 | $48.32 | $48.38 | $47.34 | $47.57 | $45.54 | 45,778 |
2020-07-17 | $48.65 | $48.94 | $48.33 | $48.53 | $46.46 | 41,516 |
2020-07-16 | $48.30 | $48.97 | $48.14 | $48.52 | $46.45 | 70,623 |
2020-07-15 | $48.06 | $48.91 | $47.85 | $48.51 | $46.44 | 96,700 |
2020-07-14 | $46.47 | $47.24 | $46.33 | $46.98 | $44.98 | 73,502 |
2020-07-13 | $46.87 | $47.50 | $46.41 | $46.59 | $44.61 | 80,403 |
2020-07-10 | $45.24 | $46.48 | $45.24 | $46.46 | $44.48 | 65,212 |
2020-07-09 | $46.40 | $46.43 | $44.72 | $45.25 | $43.32 | 106,100 |
2020-07-08 | $46.64 | $46.91 | $45.85 | $46.45 | $44.47 | 52,571 |
2020-07-07 | $47.33 | $47.33 | $46.59 | $46.71 | $44.72 | 46,100 |
2020-07-06 | $48.73 | $48.78 | $47.57 | $47.87 | $45.83 | 76,569 |
2020-07-02 | $48.54 | $48.90 | $47.56 | $47.73 | $45.70 | 59,997 |
2020-07-01 | $48.74 | $48.84 | $47.57 | $47.62 | $45.59 | 48,576 |
2020-06-30 | $47.68 | $48.71 | $47.68 | $48.48 | $46.42 | 41,758 |
2020-06-29 | $46.54 | $48.06 | $46.46 | $47.95 | $45.91 | 57,327 |
2020-06-26 | $47.10 | $47.18 | $45.94 | $45.95 | $43.99 | 84,283 |
2020-06-25 | $46.65 | $47.36 | $46.24 | $47.36 | $45.34 | 50,402 |
2020-06-24 | $47.81 | $47.89 | $46.45 | $46.85 | $44.85 | 81,682 |
2020-06-23 | $49.60 | $49.68 | $48.36 | $48.57 | $46.21 | 46,056 |
2020-06-22 | $48.50 | $48.88 | $48.00 | $48.83 | $46.46 | 35,037 |
2020-06-19 | $49.87 | $50.15 | $48.60 | $48.79 | $46.42 | 49,897 |
2020-06-18 | $49.13 | $49.95 | $48.96 | $49.52 | $47.12 | 24,612 |
2020-06-17 | $50.72 | $50.72 | $49.45 | $49.52 | $47.12 | 43,333 |
2020-06-16 | $51.65 | $51.65 | $50.44 | $50.49 | $48.04 | 47,857 |
2020-06-15 | $47.47 | $50.07 | $47.40 | $49.58 | $47.17 | 118,580 |
2020-06-12 | $49.78 | $49.85 | $47.58 | $48.81 | $46.44 | 72,950 |
2020-06-11 | $50.01 | $50.20 | $47.96 | $48.06 | $45.73 | 88,909 |
2020-06-10 | $53.32 | $53.32 | $51.89 | $51.92 | $49.40 | 115,014 |
2020-06-09 | $53.69 | $54.13 | $53.03 | $53.52 | $50.92 | 88,794 |
2020-06-08 | $54.60 | $54.88 | $54.35 | $54.57 | $51.92 | 64,114 |
2020-06-05 | $53.77 | $54.86 | $53.75 | $53.89 | $51.27 | 51,781 |
2020-06-04 | $51.16 | $52.01 | $50.92 | $51.95 | $49.43 | 48,050 |
2020-06-03 | $50.72 | $52.10 | $50.64 | $51.54 | $49.04 | 64,213 |
2020-06-02 | $49.83 | $50.30 | $49.72 | $50.02 | $47.59 | 43,377 |
2020-06-01 | $49.72 | $50.20 | $49.57 | $49.60 | $47.19 | 122,292 |
2020-05-29 | $49.70 | $49.94 | $49.00 | $49.68 | $47.27 | 81,592 |
2020-05-28 | $52.21 | $52.23 | $50.09 | $50.27 | $47.83 | 103,715 |
2020-05-27 | $50.48 | $51.50 | $50.06 | $51.40 | $48.90 | 73,688 |
2020-05-26 | $49.19 | $49.92 | $49.08 | $49.49 | $47.09 | 51,044 |
2020-05-22 | $47.76 | $47.76 | $47.21 | $47.70 | $45.38 | 43,872 |
2020-05-21 | $47.22 | $47.91 | $47.22 | $47.61 | $45.30 | 70,558 |
2020-05-20 | $46.65 | $47.69 | $46.48 | $47.37 | $45.07 | 120,701 |
2020-05-19 | $47.11 | $47.31 | $45.93 | $46.00 | $43.77 | 55,539 |
2020-05-18 | $45.90 | $47.51 | $45.89 | $47.31 | $45.01 | 132,845 |
2020-05-15 | $43.80 | $44.28 | $43.35 | $44.21 | $42.06 | 50,150 |
2020-05-14 | $43.06 | $43.87 | $41.93 | $43.79 | $41.66 | 138,650 |
2020-05-13 | $45.09 | $45.17 | $43.51 | $43.91 | $41.78 | 79,386 |
2020-05-12 | $47.09 | $47.37 | $45.47 | $45.53 | $43.32 | 178,598 |
2020-05-11 | $47.49 | $47.49 | $46.48 | $47.07 | $44.78 | 74,233 |
2020-05-08 | $46.90 | $48.12 | $46.88 | $48.05 | $45.71 | 67,343 |
2020-05-07 | $46.00 | $46.48 | $45.78 | $45.98 | $43.75 | 73,905 |
2020-05-06 | $46.81 | $46.81 | $45.31 | $45.36 | $43.16 | 55,786 |
2020-05-05 | $47.39 | $47.89 | $46.60 | $46.65 | $44.39 | 145,444 |
2020-05-04 | $46.36 | $46.77 | $45.88 | $46.64 | $44.38 | 151,173 |
2020-05-01 | $47.24 | $47.67 | $46.31 | $46.97 | $44.69 | 82,760 |
2020-04-30 | $50.01 | $50.01 | $48.44 | $48.47 | $46.12 | 141,507 |
2020-04-29 | $50.28 | $51.52 | $49.75 | $50.96 | $48.49 | 148,402 |
2020-04-28 | $48.65 | $49.32 | $48.30 | $48.81 | $46.44 | 127,640 |
2020-04-27 | $46.22 | $48.06 | $46.22 | $47.66 | $45.35 | 106,909 |
2020-04-24 | $45.95 | $46.26 | $45.33 | $45.89 | $43.66 | 98,879 |
2020-04-23 | $45.48 | $46.13 | $45.11 | $45.51 | $43.30 | 113,394 |
2020-04-22 | $46.02 | $46.02 | $45.32 | $45.34 | $43.14 | 73,145 |
2020-04-21 | $44.83 | $45.56 | $44.54 | $45.27 | $43.07 | 142,557 |
2020-04-20 | $46.78 | $47.00 | $45.68 | $46.10 | $43.86 | 166,340 |
2020-04-17 | $47.19 | $47.91 | $47.00 | $47.52 | $45.21 | 296,307 |
2020-04-16 | $46.19 | $46.28 | $44.79 | $45.71 | $43.49 | 64,774 |
2020-04-15 | $47.13 | $47.40 | $45.89 | $46.11 | $43.87 | 143,711 |
2020-04-14 | $49.17 | $49.39 | $48.17 | $48.62 | $46.26 | 121,213 |
2020-04-13 | $49.61 | $49.61 | $47.49 | $47.85 | $45.53 | 86,216 |
2020-04-09 | $48.28 | $50.02 | $48.18 | $49.79 | $47.37 | 77,579 |
2020-04-08 | $46.39 | $47.60 | $45.94 | $47.18 | $44.89 | 75,775 |
2020-04-07 | $47.17 | $47.93 | $45.36 | $45.63 | $43.41 | 111,459 |
2020-04-06 | $44.24 | $46.02 | $44.23 | $45.84 | $43.61 | 124,907 |
2020-04-03 | $43.47 | $43.98 | $42.01 | $42.71 | $40.64 | 114,007 |
2020-04-02 | $42.69 | $44.37 | $42.61 | $43.90 | $41.77 | 139,679 |
2020-04-01 | $44.98 | $45.05 | $42.45 | $42.67 | $40.60 | 140,064 |
2020-03-31 | $46.64 | $46.85 | $45.34 | $46.23 | $43.99 | 124,079 |
2020-03-30 | $45.04 | $46.86 | $45.03 | $46.81 | $44.54 | 184,160 |
2020-03-27 | $44.54 | $46.27 | $44.23 | $44.89 | $42.71 | 200,852 |
2020-03-26 | $43.67 | $46.39 | $43.67 | $46.15 | $43.91 | 169,367 |
2020-03-25 | $44.10 | $45.08 | $42.33 | $43.67 | $41.55 | 260,680 |
2020-03-24 | $42.58 | $43.91 | $41.01 | $43.91 | $41.51 | 301,328 |
2020-03-23 | $41.84 | $41.95 | $39.39 | $41.08 | $38.84 | 202,849 |
2020-03-20 | $46.07 | $46.07 | $41.71 | $42.25 | $39.94 | 195,531 |
2020-03-19 | $44.15 | $46.47 | $43.12 | $45.37 | $42.89 | 195,405 |
2020-03-18 | $44.40 | $45.63 | $43.12 | $44.69 | $42.25 | 182,258 |
2020-03-17 | $42.78 | $46.88 | $41.29 | $46.78 | $44.23 | 194,934 |
2020-03-16 | $42.46 | $44.21 | $41.15 | $41.49 | $39.23 | 475,971 |
2020-03-13 | $45.34 | $47.01 | $43.53 | $47.00 | $44.44 | 359,102 |
2020-03-12 | $45.49 | $46.59 | $42.02 | $43.36 | $40.99 | 324,297 |
2020-03-11 | $50.59 | $50.70 | $48.01 | $48.72 | $46.06 | 106,251 |
2020-03-10 | $51.95 | $52.05 | $49.62 | $51.64 | $48.82 | 134,109 |
2020-03-09 | $51.54 | $52.25 | $48.95 | $50.48 | $47.73 | 182,750 |
2020-03-06 | $53.19 | $55.11 | $53.19 | $55.00 | $52.00 | 69,550 |
2020-03-05 | $55.12 | $55.24 | $54.15 | $54.87 | $51.88 | 74,191 |
2020-03-04 | $55.16 | $56.24 | $54.75 | $56.19 | $53.12 | 88,445 |
2020-03-03 | $55.27 | $56.30 | $53.90 | $54.24 | $51.28 | 132,094 |
2020-03-02 | $54.26 | $55.35 | $53.59 | $55.26 | $52.24 | 150,678 |
2020-02-28 | $54.43 | $55.08 | $53.00 | $53.96 | $51.02 | 296,062 |
2020-02-27 | $56.91 | $57.88 | $55.86 | $55.86 | $52.81 | 236,272 |
2020-02-26 | $58.54 | $59.00 | $57.67 | $57.75 | $54.60 | 96,287 |
2020-02-25 | $60.29 | $60.35 | $58.26 | $58.39 | $55.20 | 73,815 |
2020-02-24 | $59.84 | $60.36 | $59.69 | $59.99 | $56.72 | 57,670 |
2020-02-21 | $61.42 | $61.56 | $61.05 | $61.28 | $57.94 | 54,320 |
2020-02-20 | $61.42 | $61.57 | $61.00 | $61.56 | $58.20 | 73,492 |
2020-02-19 | $61.90 | $61.90 | $61.59 | $61.59 | $58.23 | 104,357 |
2020-02-18 | $61.80 | $62.07 | $61.52 | $61.75 | $58.38 | 77,815 |
2020-02-14 | $62.21 | $62.21 | $61.76 | $61.93 | $58.55 | 30,367 |
2020-02-13 | $61.72 | $62.21 | $61.72 | $62.11 | $58.72 | 51,631 |
2020-02-12 | $61.84 | $62.10 | $61.62 | $61.88 | $58.50 | 55,124 |
2020-02-11 | $61.70 | $62.04 | $61.62 | $61.62 | $58.26 | 35,886 |
2020-02-10 | $61.00 | $61.50 | $61.00 | $61.50 | $58.14 | 50,433 |
2020-02-07 | $61.68 | $61.68 | $61.00 | $61.10 | $57.77 | 39,970 |
2020-02-06 | $61.78 | $61.97 | $61.64 | $61.76 | $58.39 | 38,754 |
2020-02-05 | $61.35 | $61.80 | $61.29 | $61.71 | $58.34 | 37,051 |
2020-02-04 | $61.16 | $61.44 | $60.97 | $61.00 | $57.67 | 47,145 |
2020-02-03 | $60.36 | $60.94 | $60.36 | $60.67 | $57.36 | 100,463 |
2020-01-31 | $61.00 | $61.22 | $60.01 | $60.17 | $56.89 | 45,939 |
2020-01-30 | $60.91 | $61.36 | $60.74 | $61.36 | $58.01 | 60,632 |
2020-01-29 | $61.42 | $61.64 | $61.12 | $61.12 | $57.79 | 79,772 |
2020-01-28 | $61.49 | $61.79 | $61.42 | $61.48 | $58.13 | 93,940 |
2020-01-27 | $60.95 | $61.64 | $60.95 | $61.40 | $58.05 | 32,543 |
2020-01-24 | $62.49 | $62.49 | $61.38 | $61.71 | $58.35 | 54,754 |
2020-01-23 | $62.08 | $62.35 | $61.69 | $62.30 | $58.90 | 51,910 |
2020-01-22 | $62.28 | $62.28 | $61.94 | $62.04 | $58.66 | 33,628 |
2020-01-21 | $62.08 | $62.13 | $61.80 | $61.99 | $58.61 | 122,234 |
2020-01-17 | $62.66 | $62.66 | $62.19 | $62.27 | $58.87 | 48,854 |
2020-01-16 | $61.98 | $62.45 | $61.98 | $62.36 | $58.96 | 80,700 |
2020-01-15 | $61.49 | $61.84 | $61.30 | $61.67 | $58.31 | 99,424 |
2020-01-14 | $61.40 | $61.61 | $61.28 | $61.46 | $58.11 | 46,566 |
2020-01-13 | $61.04 | $61.63 | $60.95 | $61.63 | $58.27 | 67,001 |
2020-01-10 | $61.21 | $61.24 | $60.81 | $61.01 | $57.68 | 44,447 |
2020-01-09 | $61.49 | $61.50 | $61.06 | $61.16 | $57.82 | 56,711 |
2020-01-08 | $61.11 | $61.24 | $60.88 | $61.10 | $57.77 | 132,491 |
2020-01-07 | $61.12 | $61.12 | $60.84 | $60.92 | $57.60 | 49,500 |
2020-01-06 | $60.97 | $61.52 | $60.91 | $61.35 | $58.00 | 75,272 |
2020-01-03 | $60.97 | $61.49 | $60.94 | $61.44 | $58.09 | 31,357 |
2020-01-02 | $62.33 | $62.33 | $60.97 | $61.49 | $58.14 | 50,576 |
2019-12-31 | $61.74 | $62.03 | $61.72 | $61.79 | $58.42 | 24,517 |
2019-12-30 | $61.73 | $61.80 | $61.33 | $61.73 | $58.36 | 52,487 |
2019-12-27 | $61.88 | $61.88 | $61.38 | $61.67 | $58.31 | 50,120 |
2019-12-26 | $61.84 | $61.84 | $61.55 | $61.69 | $58.32 | 22,422 |
2019-12-24 | $61.81 | $61.81 | $61.59 | $61.70 | $58.34 | 18,218 |
2019-12-23 | $62.93 | $62.93 | $61.97 | $62.15 | $58.37 | 34,007 |
2019-12-20 | $62.51 | $62.79 | $62.51 | $62.67 | $58.86 | 45,349 |
2019-12-19 | $62.38 | $62.46 | $62.16 | $62.42 | $58.63 | 41,189 |
2019-12-18 | $62.21 | $62.22 | $61.78 | $62.20 | $58.42 | 43,602 |
2019-12-17 | $61.68 | $61.97 | $61.67 | $61.97 | $58.21 | 42,376 |
2019-12-16 | $61.81 | $62.01 | $61.58 | $61.71 | $57.96 | 40,989 |
2019-12-13 | $61.56 | $61.70 | $61.14 | $61.34 | $57.61 | 44,821 |
2019-12-12 | $61.59 | $62.05 | $61.41 | $61.70 | $57.95 | 42,705 |
2019-12-11 | $61.31 | $61.46 | $61.09 | $61.41 | $57.68 | 19,044 |
2019-12-10 | $61.24 | $61.24 | $60.98 | $61.15 | $57.43 | 47,869 |
2019-12-09 | $61.50 | $61.50 | $61.09 | $61.13 | $57.42 | 69,991 |
2019-12-06 | $61.24 | $61.78 | $61.24 | $61.41 | $57.68 | 32,221 |
2019-12-05 | $60.89 | $60.93 | $60.64 | $60.87 | $57.17 | 48,767 |
2019-12-04 | $60.53 | $61.07 | $60.53 | $60.71 | $57.02 | 44,460 |
2019-12-03 | $59.98 | $60.32 | $59.87 | $60.32 | $56.66 | 35,284 |
2019-12-02 | $60.94 | $60.94 | $60.28 | $60.33 | $56.66 | 48,903 |
2019-11-29 | $61.10 | $61.10 | $60.73 | $60.73 | $57.04 | 11,991 |
2019-11-27 | $61.02 | $61.25 | $60.96 | $61.22 | $57.50 | 33,766 |
2019-11-26 | $61.02 | $61.18 | $60.84 | $60.95 | $57.25 | 47,405 |
2019-11-25 | $60.11 | $61.05 | $60.11 | $60.92 | $57.22 | 200,077 |
2019-11-22 | $60.05 | $60.12 | $59.69 | $59.94 | $56.30 | 38,421 |
2019-11-21 | $60.21 | $60.21 | $59.57 | $59.83 | $56.20 | 24,262 |
2019-11-20 | $60.12 | $60.48 | $59.85 | $60.18 | $56.52 | 25,691 |
2019-11-19 | $60.15 | $60.48 | $59.96 | $60.35 | $56.68 | 44,269 |
2019-11-18 | $59.91 | $60.09 | $59.84 | $59.92 | $56.28 | 56,429 |
2019-11-15 | $60.39 | $60.39 | $59.92 | $60.05 | $56.40 | 34,592 |
2019-11-14 | $59.88 | $60.41 | $59.88 | $60.11 | $56.46 | 39,779 |
2019-11-13 | $59.92 | $60.05 | $59.72 | $59.94 | $56.30 | 33,576 |
2019-11-12 | $60.17 | $60.36 | $60.06 | $60.17 | $56.51 | 34,630 |
2019-11-11 | $60.22 | $60.27 | $60.07 | $60.20 | $56.54 | 28,435 |
2019-11-08 | $60.71 | $60.82 | $60.34 | $60.48 | $56.81 | 61,806 |
2019-11-07 | $61.41 | $61.58 | $60.70 | $60.92 | $57.22 | 48,940 |
2019-11-06 | $61.36 | $61.44 | $61.01 | $61.14 | $57.43 | 43,456 |
2019-11-05 | $61.72 | $61.87 | $61.32 | $61.37 | $57.64 | 106,568 |
2019-11-04 | $61.94 | $62.21 | $61.45 | $61.64 | $57.90 | 54,902 |
2019-11-01 | $61.48 | $61.60 | $61.40 | $61.59 | $57.85 | 29,935 |
2019-10-31 | $61.33 | $61.33 | $60.54 | $61.02 | $57.31 | 48,950 |
2019-10-30 | $61.47 | $61.65 | $61.11 | $61.52 | $57.78 | 29,297 |
2019-10-29 | $60.87 | $61.44 | $60.84 | $61.40 | $57.67 | 27,578 |
2019-10-28 | $60.51 | $61.08 | $60.51 | $60.95 | $57.25 | 39,147 |
2019-10-25 | $60.39 | $60.65 | $60.30 | $60.47 | $56.80 | 29,033 |
2019-10-24 | $60.64 | $60.67 | $60.16 | $60.40 | $56.73 | 61,247 |
2019-10-23 | $60.38 | $60.47 | $60.21 | $60.45 | $56.77 | 39,768 |
2019-10-22 | $60.37 | $60.55 | $60.00 | $60.32 | $56.66 | 135,780 |
2019-10-21 | $60.18 | $60.43 | $60.05 | $60.20 | $56.54 | 36,112 |
2019-10-18 | $59.39 | $59.79 | $59.32 | $59.75 | $56.12 | 59,260 |
2019-10-17 | $58.99 | $59.63 | $58.91 | $59.59 | $55.97 | 39,496 |
2019-10-16 | $58.90 | $59.07 | $58.69 | $58.84 | $55.27 | 36,500 |
2019-10-15 | $58.93 | $59.14 | $58.66 | $58.78 | $55.21 | 50,922 |
2019-10-14 | $58.76 | $58.77 | $58.57 | $58.66 | $55.10 | 16,808 |
2019-10-11 | $58.39 | $59.48 | $58.27 | $58.82 | $55.25 | 39,975 |
2019-10-10 | $57.68 | $58.09 | $57.68 | $57.87 | $54.35 | 25,653 |
2019-10-09 | $57.64 | $57.81 | $57.30 | $57.64 | $54.14 | 41,704 |
2019-10-08 | $57.86 | $58.01 | $57.33 | $57.35 | $53.87 | 29,504 |
2019-10-07 | $58.13 | $58.53 | $58.04 | $58.28 | $54.74 | 29,054 |
2019-10-04 | $57.87 | $58.31 | $57.64 | $58.30 | $54.76 | 19,051 |
2019-10-03 | $57.83 | $57.83 | $57.18 | $57.73 | $54.22 | 45,064 |
2019-10-02 | $58.32 | $58.45 | $57.45 | $57.85 | $54.34 | 75,941 |
2019-10-01 | $59.53 | $59.80 | $58.39 | $58.51 | $54.96 | 93,695 |
2019-09-30 | $59.27 | $59.65 | $59.27 | $59.36 | $55.75 | 84,067 |
2019-09-27 | $59.44 | $59.68 | $59.09 | $59.24 | $55.64 | 37,105 |
2019-09-26 | $59.64 | $59.68 | $59.24 | $59.38 | $55.77 | 38,960 |
2019-09-25 | $58.98 | $59.81 | $58.98 | $59.74 | $56.11 | 28,861 |
2019-09-24 | $59.84 | $59.92 | $59.10 | $59.24 | $55.36 | 35,917 |
2019-09-23 | $59.58 | $59.96 | $59.58 | $59.73 | $55.82 | 45,844 |
2019-09-20 | $60.04 | $60.18 | $59.62 | $59.73 | $55.82 | 30,854 |
2019-09-19 | $60.24 | $60.53 | $59.85 | $59.92 | $56.00 | 47,668 |
2019-09-18 | $60.34 | $60.65 | $59.75 | $60.10 | $56.17 | 53,031 |
2019-09-17 | $60.55 | $60.59 | $60.24 | $60.38 | $56.43 | 32,927 |
2019-09-16 | $60.57 | $60.77 | $60.26 | $60.54 | $56.58 | 31,994 |
2019-09-13 | $60.78 | $61.01 | $60.66 | $60.75 | $56.77 | 23,800 |
2019-09-12 | $60.62 | $60.76 | $60.14 | $60.63 | $56.66 | 47,732 |
2019-09-11 | $59.24 | $60.36 | $59.10 | $60.36 | $56.41 | 30,800 |
2019-09-10 | $58.26 | $59.07 | $58.10 | $59.01 | $55.15 | 39,059 |
2019-09-09 | $57.91 | $58.29 | $57.74 | $58.28 | $54.47 | 33,131 |
2019-09-06 | $58.19 | $58.24 | $57.90 | $57.91 | $54.12 | 71,817 |
2019-09-05 | $57.92 | $58.52 | $57.75 | $57.98 | $54.19 | 61,500 |
2019-09-04 | $57.63 | $57.75 | $57.38 | $57.58 | $53.81 | 67,134 |
2019-09-03 | $57.10 | $57.32 | $56.91 | $57.25 | $53.50 | 21,800 |
2019-08-30 | $57.58 | $57.73 | $57.35 | $57.47 | $53.71 | 20,091 |
2019-08-29 | $57.28 | $57.56 | $57.20 | $57.41 | $53.65 | 33,997 |
2019-08-28 | $56.12 | $56.96 | $56.12 | $56.73 | $53.02 | 56,029 |
2019-08-27 | $57.41 | $57.41 | $56.36 | $56.36 | $52.67 | 50,564 |
2019-08-26 | $56.77 | $57.00 | $56.46 | $56.99 | $53.26 | 38,090 |
2019-08-23 | $57.58 | $57.65 | $56.12 | $56.24 | $52.56 | 38,619 |
2019-08-22 | $57.90 | $58.06 | $57.55 | $57.76 | $53.98 | 30,996 |
2019-08-21 | $58.03 | $58.03 | $57.69 | $57.85 | $54.06 | 40,756 |
2019-08-20 | $58.15 | $58.15 | $57.54 | $57.58 | $53.81 | 70,882 |
2019-08-19 | $58.35 | $58.41 | $58.12 | $58.16 | $54.35 | 32,430 |
2019-08-16 | $57.25 | $57.96 | $57.25 | $57.88 | $54.09 | 26,572 |
2019-08-15 | $57.06 | $57.12 | $56.70 | $56.98 | $53.25 | 90,727 |
2019-08-14 | $57.41 | $57.49 | $56.76 | $56.88 | $53.16 | 55,385 |
2019-08-13 | $57.62 | $58.53 | $57.50 | $58.03 | $54.23 | 42,720 |
2019-08-12 | $57.82 | $57.85 | $57.50 | $57.63 | $53.86 | 23,797 |
2019-08-09 | $58.61 | $58.64 | $57.98 | $58.10 | $54.30 | 25,651 |
2019-08-08 | $57.84 | $58.70 | $57.66 | $58.68 | $54.84 | 157,505 |
2019-08-07 | $57.06 | $57.84 | $56.94 | $57.66 | $53.89 | 34,855 |
2019-08-06 | $57.42 | $57.48 | $56.77 | $57.43 | $53.67 | 32,765 |
2019-08-05 | $57.84 | $58.12 | $56.49 | $57.06 | $53.33 | 98,513 |
2019-08-02 | $58.89 | $58.89 | $58.26 | $58.55 | $54.72 | 34,718 |
2019-08-01 | $59.95 | $60.27 | $58.92 | $59.07 | $55.20 | 116,319 |
2019-07-31 | $60.33 | $60.75 | $59.89 | $59.92 | $56.00 | 54,891 |
2019-07-30 | $59.48 | $60.20 | $59.36 | $60.20 | $56.26 | 35,801 |
2019-07-29 | $59.69 | $59.85 | $59.59 | $59.67 | $55.77 | 36,419 |
2019-07-26 | $59.23 | $59.86 | $58.95 | $59.77 | $55.86 | 46,228 |
2019-07-25 | $59.66 | $59.66 | $58.89 | $59.00 | $55.14 | 29,286 |
2019-07-24 | $58.97 | $59.62 | $58.73 | $59.55 | $55.65 | 43,605 |
2019-07-23 | $58.87 | $59.07 | $58.63 | $59.07 | $55.20 | 53,623 |
2019-07-22 | $58.97 | $58.97 | $58.42 | $58.63 | $54.79 | 46,212 |
2019-07-19 | $59.12 | $59.35 | $58.75 | $58.75 | $54.91 | 76,652 |
2019-07-18 | $59.11 | $59.24 | $58.81 | $59.20 | $55.33 | 99,660 |
2019-07-17 | $59.07 | $59.15 | $58.80 | $59.07 | $55.20 | 50,432 |
2019-07-16 | $58.96 | $59.32 | $58.82 | $59.14 | $55.27 | 36,182 |
2019-07-15 | $59.34 | $59.34 | $58.75 | $58.94 | $55.08 | 26,832 |
2019-07-12 | $59.00 | $59.34 | $58.74 | $59.18 | $55.31 | 39,546 |
2019-07-11 | $59.12 | $59.12 | $58.64 | $58.94 | $55.08 | 32,756 |
2019-07-10 | $59.28 | $59.31 | $58.96 | $59.02 | $55.16 | 37,713 |
2019-07-09 | $58.84 | $59.08 | $58.77 | $59.06 | $55.20 | 39,744 |
2019-07-08 | $59.47 | $59.56 | $59.05 | $59.09 | $55.22 | 133,030 |
2019-07-05 | $59.25 | $59.59 | $58.93 | $59.59 | $55.69 | 29,793 |
2019-07-03 | $59.08 | $59.50 | $59.08 | $59.36 | $55.48 | 36,135 |
2019-07-02 | $59.17 | $59.25 | $58.79 | $58.97 | $55.11 | 82,304 |
2019-07-01 | $59.82 | $59.82 | $58.78 | $59.09 | $55.22 | 58,396 |
2019-06-28 | $58.93 | $59.51 | $58.93 | $59.28 | $55.40 | 61,027 |
2019-06-27 | $58.25 | $58.82 | $58.07 | $58.82 | $54.97 | 43,087 |
2019-06-26 | $58.93 | $58.93 | $58.04 | $58.09 | $54.29 | 47,268 |
2019-06-25 | $58.86 | $59.01 | $58.64 | $58.77 | $54.92 | 45,457 |
2019-06-24 | $59.56 | $59.86 | $59.10 | $59.12 | $54.92 | 63,598 |
2019-06-21 | $59.75 | $59.86 | $59.49 | $59.56 | $55.33 | 40,933 |
2019-06-20 | $60.16 | $60.16 | $59.72 | $59.99 | $55.73 | 36,063 |
2019-06-19 | $59.72 | $59.83 | $59.46 | $59.80 | $55.55 | 58,776 |
2019-06-18 | $59.53 | $59.97 | $59.44 | $59.58 | $55.35 | 55,070 |
2019-06-17 | $59.52 | $59.61 | $59.25 | $59.33 | $55.11 | 34,953 |
2019-06-14 | $59.72 | $59.73 | $59.46 | $59.49 | $55.26 | 31,803 |
2019-06-13 | $59.64 | $59.72 | $59.44 | $59.65 | $55.41 | 49,832 |
2019-06-12 | $59.19 | $59.39 | $59.04 | $59.34 | $55.12 | 43,953 |
2019-06-11 | $59.28 | $59.36 | $58.82 | $59.02 | $54.82 | 363,816 |
2019-06-10 | $59.03 | $59.13 | $58.75 | $58.88 | $54.70 | 53,315 |
2019-06-07 | $58.95 | $59.18 | $58.76 | $58.82 | $54.64 | 80,540 |
2019-06-06 | $58.65 | $58.88 | $58.25 | $58.65 | $54.48 | 49,349 |
2019-06-05 | $58.95 | $58.95 | $58.10 | $58.61 | $54.44 | 50,723 |
2019-06-04 | $57.98 | $58.55 | $57.86 | $58.55 | $54.39 | 39,152 |
2019-06-03 | $57.34 | $57.67 | $57.02 | $57.61 | $53.52 | 36,657 |
2019-05-31 | $57.09 | $57.17 | $56.75 | $57.17 | $53.11 | 40,898 |
2019-05-30 | $57.79 | $57.80 | $57.07 | $57.38 | $53.30 | 89,043 |
2019-05-29 | $57.86 | $57.86 | $57.37 | $57.55 | $53.46 | 101,639 |
2019-05-28 | $58.76 | $58.76 | $58.01 | $58.04 | $53.91 | 37,414 |
2019-05-24 | $58.48 | $58.71 | $58.28 | $58.57 | $54.41 | 30,003 |
2019-05-23 | $58.59 | $58.90 | $57.94 | $58.25 | $54.11 | 33,326 |
2019-05-22 | $59.31 | $59.31 | $58.78 | $58.99 | $54.80 | 17,654 |
2019-05-21 | $59.24 | $59.36 | $58.84 | $59.15 | $54.95 | 39,037 |
2019-05-20 | $58.79 | $59.08 | $58.67 | $58.81 | $54.63 | 29,867 |
2019-05-17 | $59.15 | $59.52 | $59.00 | $59.02 | $54.82 | 43,209 |
2019-05-16 | $59.36 | $59.72 | $59.21 | $59.42 | $55.20 | 40,264 |
2019-05-15 | $59.02 | $59.14 | $58.70 | $59.06 | $54.86 | 43,155 |
2019-05-14 | $59.21 | $59.28 | $58.88 | $59.09 | $54.89 | 88,261 |
2019-05-13 | $58.92 | $59.15 | $58.65 | $58.91 | $54.72 | 56,625 |
2019-05-10 | $59.12 | $59.63 | $58.60 | $59.59 | $55.35 | 40,861 |
2019-05-09 | $58.79 | $59.38 | $58.61 | $59.19 | $54.98 | 49,174 |
2019-05-08 | $59.36 | $59.43 | $59.09 | $59.11 | $54.91 | 42,236 |
2019-05-07 | $60.12 | $60.23 | $59.03 | $59.37 | $55.15 | 94,639 |
2019-05-06 | $59.57 | $60.59 | $59.57 | $60.45 | $56.15 | 131,071 |
2019-05-03 | $59.39 | $60.28 | $59.39 | $60.27 | $55.99 | 58,113 |
2019-05-02 | $59.09 | $59.37 | $58.73 | $59.13 | $54.93 | 36,121 |
2019-05-01 | $59.82 | $59.82 | $59.11 | $59.12 | $54.92 | 46,787 |
2019-04-30 | $59.41 | $59.73 | $59.34 | $59.69 | $55.45 | 44,600 |
2019-04-29 | $59.28 | $59.68 | $59.28 | $59.53 | $55.30 | 51,126 |
2019-04-26 | $58.81 | $59.32 | $58.74 | $59.32 | $55.10 | 68,692 |
2019-04-25 | $59.10 | $59.12 | $58.35 | $58.69 | $54.52 | 46,936 |
2019-04-24 | $59.00 | $59.38 | $58.95 | $59.21 | $55.00 | 52,735 |
2019-04-23 | $58.44 | $59.21 | $58.43 | $58.89 | $54.70 | 106,788 |
2019-04-22 | $58.76 | $58.76 | $58.08 | $58.35 | $54.20 | 49,766 |
2019-04-18 | $58.80 | $58.99 | $58.50 | $58.76 | $54.58 | 374,874 |
2019-04-17 | $59.16 | $59.16 | $58.58 | $58.74 | $54.56 | 37,687 |
2019-04-16 | $59.23 | $59.23 | $58.80 | $59.04 | $54.84 | 163,696 |
2019-04-15 | $59.38 | $59.38 | $58.96 | $59.06 | $54.86 | 45,529 |
2019-04-12 | $59.23 | $59.25 | $58.81 | $59.21 | $55.00 | 32,825 |
2019-04-11 | $59.05 | $59.10 | $58.69 | $58.96 | $54.77 | 53,636 |
2019-04-10 | $58.35 | $58.95 | $58.35 | $58.95 | $54.76 | 127,135 |
2019-04-09 | $58.91 | $58.91 | $58.17 | $58.21 | $54.07 | 36,987 |
2019-04-08 | $59.11 | $59.11 | $58.81 | $58.96 | $54.76 | 45,171 |
2019-04-05 | $58.84 | $59.24 | $58.70 | $59.21 | $55.00 | 143,746 |
2019-04-04 | $58.46 | $58.66 | $58.34 | $58.64 | $54.47 | 53,178 |
2019-04-03 | $58.40 | $58.48 | $58.16 | $58.31 | $54.17 | 50,091 |
2019-04-02 | $58.35 | $58.35 | $57.81 | $58.07 | $53.94 | 54,418 |
2019-04-01 | $58.55 | $58.57 | $58.07 | $58.41 | $54.26 | 101,561 |
2019-03-29 | $58.62 | $58.62 | $58.00 | $58.25 | $54.11 | 99,711 |
2019-03-28 | $58.20 | $58.44 | $57.76 | $58.28 | $54.14 | 75,842 |
2019-03-27 | $58.14 | $58.36 | $57.62 | $58.16 | $54.03 | 43,802 |
2019-03-26 | $57.87 | $58.20 | $57.51 | $58.15 | $54.02 | 84,170 |
2019-03-25 | $56.96 | $57.63 | $56.82 | $57.50 | $53.41 | 80,168 |
2019-03-22 | $58.39 | $58.43 | $57.13 | $57.13 | $53.07 | 73,337 |
2019-03-21 | $57.85 | $58.91 | $57.85 | $58.60 | $54.43 | 44,456 |
2019-03-20 | $58.41 | $58.67 | $57.74 | $57.98 | $53.86 | 49,789 |
2019-03-19 | $59.13 | $59.18 | $58.33 | $58.47 | $54.14 | 35,163 |
2019-03-18 | $58.76 | $59.07 | $58.52 | $58.93 | $54.56 | 99,233 |
2019-03-15 | $58.69 | $59.13 | $58.48 | $58.63 | $54.28 | 54,667 |
2019-03-14 | $59.03 | $59.03 | $58.49 | $58.53 | $54.19 | 38,020 |
2019-03-13 | $58.78 | $58.95 | $58.74 | $58.83 | $54.47 | 337,429 |
2019-03-12 | $58.75 | $58.91 | $58.53 | $58.59 | $54.25 | 39,913 |
2019-03-11 | $58.36 | $58.85 | $58.10 | $58.81 | $54.45 | 45,326 |
2019-03-08 | $57.85 | $58.13 | $57.79 | $58.08 | $53.77 | 50,727 |
2019-03-07 | $58.42 | $58.42 | $57.87 | $58.00 | $53.70 | 83,639 |
2019-03-06 | $59.29 | $59.29 | $58.24 | $58.39 | $54.06 | 44,933 |
2019-03-05 | $59.61 | $59.61 | $59.14 | $59.16 | $54.77 | 57,921 |
2019-03-04 | $60.01 | $60.01 | $59.10 | $59.45 | $55.04 | 40,788 |
2019-03-01 | $59.80 | $59.80 | $59.30 | $59.76 | $55.33 | 52,330 |
2019-02-28 | $59.84 | $59.84 | $59.38 | $59.52 | $55.11 | 65,579 |
2019-02-27 | $59.39 | $59.65 | $59.26 | $59.64 | $55.22 | 42,915 |
2019-02-26 | $60.07 | $60.07 | $59.42 | $59.43 | $55.02 | 65,067 |
2019-02-25 | $60.73 | $60.73 | $59.93 | $59.98 | $55.53 | 87,104 |
2019-02-22 | $60.45 | $60.45 | $60.10 | $60.35 | $55.88 | 83,129 |
2019-02-21 | $60.04 | $60.10 | $59.72 | $60.10 | $55.64 | 66,203 |
2019-02-20 | $59.75 | $60.07 | $59.43 | $59.98 | $55.53 | 79,023 |
2019-02-19 | $59.24 | $59.90 | $59.01 | $59.77 | $55.34 | 49,699 |
2019-02-15 | $58.63 | $59.42 | $58.63 | $59.36 | $54.96 | 49,101 |
2019-02-14 | $58.43 | $58.80 | $58.37 | $58.48 | $54.14 | 127,375 |
2019-02-13 | $58.62 | $58.64 | $58.07 | $58.53 | $54.19 | 48,279 |
2019-02-12 | $58.39 | $58.52 | $58.12 | $58.39 | $54.06 | 72,009 |
2019-02-11 | $58.03 | $58.03 | $57.53 | $57.96 | $53.66 | 72,930 |
2019-02-08 | $57.54 | $57.75 | $57.37 | $57.75 | $53.47 | 54,293 |
2019-02-07 | $57.30 | $57.63 | $57.25 | $57.61 | $53.34 | 63,850 |
2019-02-06 | $57.85 | $57.85 | $57.29 | $57.46 | $53.20 | 88,849 |
2019-02-05 | $57.74 | $57.83 | $57.40 | $57.73 | $53.45 | 120,749 |
2019-02-04 | $57.20 | $57.48 | $56.79 | $57.48 | $53.22 | 70,392 |
2019-02-01 | $57.71 | $57.71 | $56.72 | $57.00 | $52.77 | 72,250 |
2019-01-31 | $57.10 | $57.57 | $56.72 | $57.50 | $53.24 | 96,889 |
2019-01-30 | $56.75 | $57.25 | $56.55 | $57.01 | $52.78 | 27,318 |
2019-01-29 | $56.34 | $56.80 | $56.34 | $56.66 | $52.45 | 74,848 |
2019-01-28 | $56.33 | $56.59 | $55.99 | $56.36 | $52.18 | 74,504 |
2019-01-25 | $57.09 | $57.09 | $56.58 | $56.67 | $52.47 | 139,873 |
2019-01-24 | $56.77 | $56.77 | $56.34 | $56.64 | $52.44 | 95,553 |
2019-01-23 | $56.81 | $56.81 | $56.19 | $56.52 | $52.33 | 52,154 |
2019-01-22 | $56.88 | $57.09 | $56.16 | $56.51 | $52.32 | 74,484 |
2019-01-18 | $57.03 | $57.33 | $56.74 | $56.96 | $52.74 | 73,464 |
2019-01-17 | $56.03 | $56.69 | $55.88 | $56.66 | $52.46 | 81,263 |
2019-01-16 | $55.81 | $56.17 | $55.67 | $56.09 | $51.93 | 114,310 |
2019-01-15 | $55.42 | $55.62 | $55.22 | $55.59 | $51.47 | 57,484 |
2019-01-14 | $55.55 | $55.63 | $55.15 | $55.18 | $51.09 | 42,456 |
2019-01-11 | $55.75 | $55.78 | $55.44 | $55.70 | $51.57 | 129,446 |
2019-01-10 | $55.42 | $55.85 | $55.30 | $55.80 | $51.66 | 61,874 |
2019-01-09 | $55.72 | $55.83 | $55.18 | $55.58 | $51.46 | 70,642 |
2019-01-08 | $55.09 | $55.40 | $54.58 | $55.35 | $51.25 | 100,065 |
2019-01-07 | $54.51 | $54.75 | $54.13 | $54.49 | $50.45 | 217,711 |
2019-01-04 | $53.69 | $54.56 | $53.48 | $54.36 | $50.33 | 150,911 |
2019-01-03 | $53.39 | $53.76 | $52.93 | $53.06 | $49.13 | 110,846 |
2019-01-02 | $53.36 | $53.77 | $52.94 | $53.47 | $49.51 | 101,051 |
2018-12-31 | $53.67 | $53.83 | $53.00 | $53.83 | $49.83 | 124,401 |
2018-12-28 | $53.39 | $53.97 | $52.94 | $53.37 | $49.41 | 143,127 |
2018-12-27 | $52.14 | $52.97 | $51.61 | $52.97 | $49.04 | 150,814 |
2018-12-26 | $51.78 | $52.99 | $51.09 | $52.99 | $49.06 | 147,536 |
2018-12-24 | $53.19 | $53.24 | $51.72 | $51.72 | $47.55 | 110,958 |
2018-12-21 | $54.08 | $54.60 | $53.08 | $53.22 | $48.93 | 151,528 |
2018-12-20 | $54.21 | $54.31 | $53.42 | $53.94 | $49.59 | 124,343 |
2018-12-19 | $55.13 | $55.68 | $53.90 | $54.23 | $49.86 | 269,730 |
2018-12-18 | $55.37 | $55.70 | $54.82 | $54.92 | $50.49 | 92,667 |
2018-12-17 | $56.46 | $56.55 | $54.92 | $55.12 | $50.68 | 50,837 |
2018-12-14 | $56.90 | $56.98 | $56.22 | $56.40 | $51.85 | 73,899 |
2018-12-13 | $57.31 | $57.43 | $56.83 | $56.96 | $52.37 | 44,121 |
2018-12-12 | $57.48 | $57.81 | $57.16 | $57.29 | $52.67 | 49,371 |
2018-12-11 | $56.92 | $57.26 | $56.49 | $56.80 | $52.22 | 95,485 |
2018-12-10 | $56.60 | $56.71 | $55.82 | $56.59 | $52.03 | 90,258 |
2018-12-07 | $57.18 | $57.51 | $56.42 | $56.66 | $52.09 | 66,057 |
2018-12-06 | $56.67 | $57.12 | $55.95 | $57.04 | $52.44 | 103,114 |
2018-12-04 | $59.03 | $59.04 | $57.01 | $57.15 | $52.54 | 66,481 |
2018-12-03 | $59.48 | $59.48 | $58.30 | $58.98 | $54.22 | 56,748 |
2018-11-30 | $58.19 | $58.92 | $58.19 | $58.87 | $54.12 | 99,278 |
2018-11-29 | $58.57 | $58.59 | $58.16 | $58.37 | $53.66 | 108,801 |
2018-11-28 | $58.24 | $58.65 | $57.57 | $58.60 | $53.87 | 57,751 |
2018-11-27 | $58.23 | $58.32 | $57.83 | $57.88 | $53.21 | 63,865 |
2018-11-26 | $58.33 | $58.58 | $58.14 | $58.37 | $53.66 | 20,147 |
2018-11-23 | $57.53 | $58.32 | $57.53 | $58.13 | $53.44 | 12,224 |
2018-11-21 | $57.97 | $58.38 | $57.78 | $57.80 | $53.14 | 96,864 |
2018-11-20 | $58.25 | $58.34 | $57.75 | $57.82 | $53.16 | 62,986 |
2018-11-19 | $58.96 | $59.03 | $58.31 | $58.53 | $53.81 | 35,440 |
2018-11-16 | $58.39 | $59.04 | $58.39 | $58.93 | $54.18 | 18,907 |
2018-11-15 | $57.37 | $58.60 | $57.37 | $58.60 | $53.87 | 34,791 |
2018-11-14 | $58.25 | $58.56 | $57.68 | $57.86 | $53.19 | 46,755 |
2018-11-13 | $58.30 | $58.48 | $57.98 | $58.10 | $53.42 | 27,269 |
2018-11-12 | $58.57 | $58.64 | $58.02 | $58.02 | $53.34 | 31,599 |
2018-11-09 | $58.56 | $58.70 | $58.11 | $58.40 | $53.69 | 11,672 |
2018-11-08 | $58.89 | $58.92 | $58.45 | $58.80 | $54.06 | 33,418 |
2018-11-07 | $58.38 | $58.88 | $58.04 | $58.77 | $54.03 | 40,977 |
2018-11-06 | $57.12 | $58.01 | $57.12 | $58.01 | $53.33 | 50,944 |
2018-11-05 | $57.04 | $57.52 | $56.95 | $57.34 | $52.72 | 24,200 |
2018-11-02 | $56.72 | $57.00 | $56.39 | $56.94 | $52.35 | 23,165 |
2018-11-01 | $55.99 | $56.46 | $55.99 | $56.31 | $51.77 | 21,654 |
2018-10-31 | $56.58 | $56.59 | $55.60 | $55.64 | $51.15 | 57,564 |
2018-10-30 | $55.93 | $56.53 | $55.78 | $56.50 | $51.94 | 60,398 |
2018-10-29 | $55.75 | $56.39 | $55.34 | $55.61 | $51.12 | 20,066 |
2018-10-26 | $55.37 | $55.64 | $54.49 | $55.15 | $50.70 | 86,830 |
2018-10-25 | $55.39 | $55.82 | $55.14 | $55.57 | $51.09 | 36,413 |
2018-10-24 | $55.98 | $56.28 | $55.20 | $55.20 | $50.75 | 46,921 |
2018-10-23 | $55.89 | $56.54 | $55.62 | $56.12 | $51.59 | 39,748 |
2018-10-22 | $57.15 | $57.15 | $56.54 | $56.61 | $52.05 | 23,795 |
2018-10-19 | $57.04 | $57.24 | $56.70 | $56.85 | $52.27 | 24,611 |
2018-10-18 | $57.38 | $57.64 | $56.74 | $56.96 | $52.37 | 27,255 |
2018-10-17 | $57.53 | $57.58 | $57.01 | $57.53 | $52.89 | 15,553 |
2018-10-16 | $56.74 | $57.63 | $56.35 | $57.59 | $52.95 | 41,391 |
2018-10-15 | $55.61 | $56.62 | $55.61 | $56.35 | $51.81 | 47,880 |
2018-10-12 | $57.02 | $57.26 | $55.52 | $55.88 | $51.37 | 107,118 |
2018-10-11 | $57.77 | $58.13 | $56.55 | $56.55 | $51.99 | 72,843 |
2018-10-10 | $58.36 | $58.83 | $57.81 | $57.81 | $53.15 | 32,701 |
2018-10-09 | $58.54 | $58.96 | $58.54 | $58.66 | $53.93 | 34,453 |
2018-10-08 | $57.87 | $58.75 | $57.87 | $58.66 | $53.93 | 12,080 |
2018-10-05 | $58.07 | $58.24 | $57.80 | $58.12 | $53.43 | 31,756 |
2018-10-04 | $58.16 | $58.53 | $57.85 | $57.97 | $53.30 | 47,081 |
2018-10-03 | $58.31 | $58.68 | $58.21 | $58.51 | $53.79 | 29,728 |
2018-10-02 | $58.01 | $58.39 | $58.01 | $58.13 | $53.44 | 25,040 |
2018-10-01 | $59.23 | $59.36 | $58.27 | $58.27 | $53.57 | 59,288 |
2018-09-28 | $58.26 | $58.88 | $58.26 | $58.88 | $54.13 | 21,368 |
2018-09-27 | $58.40 | $58.77 | $58.39 | $58.46 | $53.75 | 26,350 |
2018-09-26 | $59.32 | $59.32 | $58.46 | $58.47 | $53.76 | 17,557 |
2018-09-25 | $59.47 | $59.47 | $59.20 | $59.31 | $54.31 | 12,872 |
2018-09-24 | $60.10 | $60.37 | $59.25 | $59.34 | $54.34 | 10,962 |
2018-09-21 | $60.18 | $60.20 | $59.95 | $60.04 | $54.98 | 15,795 |
2018-09-20 | $59.46 | $60.04 | $59.46 | $60.02 | $54.96 | 27,790 |
2018-09-19 | $60.14 | $60.14 | $59.31 | $59.38 | $54.38 | 18,217 |
2018-09-18 | $60.06 | $60.14 | $59.84 | $60.02 | $54.96 | 26,484 |
2018-09-17 | $59.97 | $60.00 | $59.79 | $59.93 | $54.88 | 22,626 |
2018-09-14 | $59.74 | $60.09 | $59.65 | $59.93 | $54.88 | 70,814 |
2018-09-13 | $59.47 | $59.73 | $59.42 | $59.73 | $54.70 | 24,181 |
2018-09-12 | $59.14 | $59.60 | $59.04 | $59.33 | $54.33 | 13,462 |
2018-09-11 | $59.46 | $59.54 | $59.21 | $59.36 | $54.36 | 15,351 |
2018-09-10 | $59.97 | $59.97 | $59.44 | $59.44 | $54.43 | 19,399 |
2018-09-07 | $59.22 | $59.73 | $59.22 | $59.60 | $54.58 | 12,946 |
2018-09-06 | $59.48 | $59.72 | $59.34 | $59.59 | $54.57 | 9,796 |
2018-09-05 | $59.00 | $59.59 | $59.00 | $59.58 | $54.56 | 19,653 |
2018-09-04 | $59.37 | $59.44 | $59.00 | $59.15 | $54.17 | 19,290 |
2018-08-31 | $59.11 | $59.46 | $59.10 | $59.38 | $54.38 | 18,221 |
2018-08-30 | $59.07 | $59.44 | $59.01 | $59.18 | $54.19 | 23,167 |
2018-08-29 | $59.29 | $59.29 | $59.00 | $59.19 | $54.20 | 21,692 |
2018-08-28 | $59.17 | $59.50 | $59.03 | $59.07 | $54.09 | 67,424 |
2018-08-27 | $59.64 | $59.81 | $59.22 | $59.23 | $54.24 | 13,931 |
2018-08-24 | $59.45 | $59.57 | $59.35 | $59.47 | $54.46 | 21,483 |
2018-08-23 | $59.74 | $59.74 | $59.27 | $59.35 | $54.35 | 26,051 |
2018-08-22 | $59.83 | $59.85 | $59.47 | $59.63 | $54.61 | 30,937 |
2018-08-21 | $59.50 | $60.03 | $59.27 | $59.88 | $54.84 | 44,220 |
2018-08-20 | $59.66 | $59.72 | $59.26 | $59.44 | $54.43 | 14,466 |
2018-08-17 | $59.14 | $59.36 | $59.09 | $59.36 | $54.36 | 14,984 |
2018-08-16 | $58.63 | $59.12 | $58.63 | $59.08 | $54.10 | 12,006 |
2018-08-15 | $58.33 | $58.82 | $58.33 | $58.43 | $53.51 | 30,924 |
2018-08-14 | $58.37 | $58.88 | $58.37 | $58.65 | $53.71 | 30,676 |
2018-08-13 | $57.88 | $58.27 | $57.65 | $57.95 | $53.06 | 17,003 |
2018-08-10 | $58.23 | $58.41 | $57.84 | $58.00 | $53.11 | 20,511 |
2018-08-09 | $58.40 | $58.57 | $58.32 | $58.39 | $53.47 | 37,470 |
2018-08-08 | $58.50 | $58.50 | $57.91 | $58.39 | $53.47 | 11,152 |
2018-08-07 | $58.69 | $58.69 | $58.26 | $58.33 | $53.42 | 16,618 |
2018-08-06 | $58.30 | $58.69 | $58.30 | $58.47 | $53.54 | 39,763 |
2018-08-03 | $58.74 | $58.74 | $58.12 | $58.12 | $53.22 | 16,381 |
2018-08-02 | $57.96 | $58.46 | $57.94 | $58.46 | $53.54 | 11,373 |
2018-08-01 | $58.65 | $58.65 | $57.68 | $58.07 | $53.18 | 15,037 |
2018-07-31 | $57.68 | $58.51 | $57.68 | $58.44 | $53.52 | 68,041 |
2018-07-30 | $57.99 | $58.03 | $57.67 | $57.69 | $52.83 | 16,262 |
2018-07-27 | $58.65 | $58.70 | $57.72 | $57.86 | $52.99 | 36,980 |
2018-07-26 | $58.03 | $58.84 | $58.03 | $58.75 | $53.80 | 24,289 |
2018-07-25 | $58.15 | $58.40 | $57.88 | $58.13 | $53.23 | 31,438 |
2018-07-24 | $58.82 | $58.82 | $58.00 | $58.34 | $53.43 | 23,475 |
2018-07-23 | $58.65 | $58.65 | $58.24 | $58.47 | $53.54 | 20,302 |
2018-07-20 | $58.57 | $58.70 | $58.31 | $58.50 | $53.57 | 14,312 |
2018-07-19 | $57.65 | $58.44 | $57.31 | $58.44 | $53.52 | 41,659 |
2018-07-18 | $57.77 | $57.77 | $57.29 | $57.57 | $52.72 | 12,451 |
2018-07-17 | $57.58 | $58.09 | $57.58 | $57.69 | $52.83 | 18,570 |
2018-07-16 | $58.07 | $58.07 | $57.57 | $57.77 | $52.90 | 32,526 |
2018-07-13 | $58.40 | $58.43 | $58.07 | $58.13 | $53.23 | 20,360 |
2018-07-12 | $58.79 | $58.79 | $58.02 | $58.21 | $53.31 | 21,888 |
2018-07-11 | $58.54 | $58.76 | $58.02 | $58.52 | $53.59 | 44,218 |
2018-07-10 | $58.94 | $58.94 | $58.37 | $58.66 | $53.72 | 25,183 |
2018-07-09 | $58.95 | $58.99 | $58.56 | $58.64 | $53.70 | 19,732 |
2018-07-06 | $58.74 | $58.98 | $58.46 | $58.92 | $53.96 | 20,544 |
2018-07-05 | $58.33 | $58.59 | $57.86 | $58.59 | $53.65 | 21,674 |
2018-07-03 | $57.93 | $58.04 | $57.81 | $57.82 | $52.95 | 13,787 |
2018-07-02 | $56.90 | $57.57 | $56.65 | $57.57 | $52.72 | 18,905 |
2018-06-29 | $57.21 | $57.41 | $57.07 | $57.15 | $52.34 | 28,753 |
2018-06-28 | $57.21 | $57.33 | $56.84 | $57.23 | $52.41 | 31,639 |
2018-06-27 | $57.97 | $57.97 | $57.13 | $57.13 | $52.32 | 37,507 |
2018-06-26 | $57.93 | $57.93 | $57.46 | $57.66 | $52.80 | 29,423 |
2018-06-25 | $57.95 | $57.95 | $57.51 | $57.73 | $52.87 | 36,218 |
2018-06-22 | $58.10 | $58.27 | $57.87 | $57.99 | $53.10 | 20,969 |
2018-06-21 | $58.20 | $58.20 | $57.72 | $57.87 | $53.00 | 20,954 |
2018-06-20 | $58.19 | $58.24 | $57.74 | $58.18 | $53.28 | 20,648 |
2018-06-19 | $57.45 | $58.18 | $57.45 | $58.07 | $52.91 | 139,469 |
2018-06-18 | $57.49 | $57.90 | $57.47 | $57.85 | $52.71 | 45,864 |
2018-06-15 | $57.03 | $57.60 | $57.03 | $57.57 | $52.45 | 34,283 |
2018-06-14 | $56.92 | $57.37 | $56.92 | $57.37 | $52.27 | 14,939 |
2018-06-13 | $56.95 | $57.02 | $56.81 | $56.94 | $51.88 | 27,036 |
2018-06-12 | $57.12 | $57.12 | $56.87 | $56.96 | $51.90 | 15,782 |
2018-06-11 | $56.89 | $57.08 | $56.73 | $56.94 | $51.88 | 15,571 |
2018-06-08 | $57.00 | $57.14 | $56.91 | $56.95 | $51.88 | 11,146 |
2018-06-07 | $56.84 | $57.07 | $56.84 | $57.00 | $51.93 | 19,294 |
2018-06-06 | $56.70 | $56.83 | $56.56 | $56.83 | $51.78 | 13,361 |
2018-06-05 | $56.87 | $56.87 | $56.46 | $56.75 | $51.70 | 24,474 |
2018-06-04 | $56.63 | $56.76 | $56.39 | $56.76 | $51.71 | 14,270 |
2018-06-01 | $56.60 | $56.60 | $56.27 | $56.46 | $51.44 | 13,920 |
2018-05-31 | $57.07 | $57.14 | $56.23 | $56.29 | $51.28 | 27,232 |
2018-05-30 | $56.61 | $57.12 | $56.10 | $56.95 | $51.89 | 26,344 |
2018-05-29 | $55.61 | $56.29 | $55.61 | $56.20 | $51.20 | 40,948 |
2018-05-25 | $56.02 | $56.18 | $55.89 | $56.11 | $51.12 | 14,338 |
2018-05-24 | $55.89 | $56.09 | $55.60 | $55.97 | $50.99 | 44,654 |
2018-05-23 | $55.61 | $55.78 | $55.60 | $55.67 | $50.72 | 8,217 |
2018-05-22 | $55.94 | $55.94 | $55.48 | $55.52 | $50.58 | 50,218 |
2018-05-21 | $55.63 | $55.71 | $55.25 | $55.69 | $50.74 | 21,919 |
2018-05-18 | $55.11 | $55.50 | $55.11 | $55.28 | $50.36 | 16,927 |
2018-05-17 | $54.77 | $55.23 | $54.77 | $55.13 | $50.23 | 21,807 |
2018-05-16 | $54.95 | $55.21 | $54.70 | $54.96 | $50.07 | 26,427 |
2018-05-15 | $54.66 | $54.89 | $54.54 | $54.74 | $49.87 | 19,513 |
2018-05-14 | $54.96 | $55.19 | $54.70 | $54.71 | $49.85 | 19,441 |
2018-05-11 | $55.36 | $55.36 | $55.03 | $55.09 | $50.19 | 12,148 |
2018-05-10 | $54.88 | $55.29 | $54.88 | $55.16 | $50.26 | 26,515 |
2018-05-09 | $54.98 | $55.03 | $54.61 | $54.83 | $49.95 | 195,704 |
2018-05-08 | $55.07 | $55.07 | $54.63 | $54.86 | $49.98 | 15,085 |
2018-05-07 | $54.91 | $55.15 | $54.77 | $54.97 | $50.08 | 15,850 |
2018-05-04 | $53.67 | $55.09 | $53.62 | $54.81 | $49.94 | 46,646 |
2018-05-03 | $54.03 | $54.22 | $53.62 | $54.07 | $49.26 | 41,927 |
2018-05-02 | $54.48 | $54.62 | $54.05 | $54.41 | $49.57 | 14,835 |
2018-05-01 | $53.88 | $54.37 | $53.74 | $54.35 | $49.51 | 31,242 |
2018-04-30 | $54.93 | $54.93 | $54.24 | $54.30 | $49.47 | 15,493 |
2018-04-27 | $54.58 | $54.82 | $54.58 | $54.76 | $49.89 | 30,310 |
2018-04-26 | $54.83 | $54.85 | $54.36 | $54.74 | $49.87 | 14,538 |
2018-04-25 | $54.49 | $54.82 | $54.40 | $54.65 | $49.79 | 23,301 |
2018-04-24 | $54.91 | $54.93 | $54.33 | $54.50 | $49.65 | 17,889 |
2018-04-23 | $54.56 | $54.80 | $54.43 | $54.70 | $49.84 | 18,273 |
2018-04-20 | $54.53 | $54.76 | $54.46 | $54.61 | $49.75 | 10,670 |
2018-04-19 | $54.95 | $54.95 | $54.62 | $54.71 | $49.85 | 20,827 |
2018-04-18 | $55.07 | $55.16 | $54.90 | $54.90 | $50.02 | 16,168 |
2018-04-17 | $54.83 | $55.16 | $54.61 | $55.04 | $50.15 | 49,351 |
2018-04-16 | $53.99 | $54.74 | $53.89 | $54.74 | $49.87 | 11,020 |
2018-04-13 | $53.93 | $54.07 | $53.78 | $53.88 | $49.09 | 40,725 |
2018-04-12 | $54.43 | $54.43 | $53.85 | $53.91 | $49.11 | 106,304 |
2018-04-11 | $53.81 | $54.02 | $53.71 | $54.02 | $49.22 | 85,674 |
2018-04-10 | $53.71 | $54.00 | $53.62 | $53.82 | $49.03 | 18,292 |
2018-04-09 | $53.67 | $53.96 | $53.36 | $53.36 | $48.62 | 11,307 |
2018-04-06 | $53.95 | $54.20 | $53.16 | $53.50 | $48.74 | 29,264 |
2018-04-05 | $53.85 | $54.14 | $53.61 | $54.14 | $49.33 | 17,069 |
2018-04-04 | $52.82 | $53.81 | $52.82 | $53.69 | $48.92 | 31,584 |
2018-04-03 | $52.68 | $53.39 | $52.50 | $53.26 | $48.52 | 30,174 |
2018-04-02 | $53.53 | $53.65 | $52.20 | $52.44 | $47.78 | 31,346 |
2018-03-29 | $53.34 | $53.94 | $53.34 | $53.63 | $48.86 | 31,779 |
2018-03-28 | $52.76 | $53.42 | $52.76 | $53.29 | $48.55 | 44,172 |
2018-03-27 | $53.00 | $53.46 | $52.73 | $52.75 | $48.06 | 23,411 |
2018-03-26 | $52.61 | $53.05 | $52.35 | $53.05 | $48.33 | 37,341 |
2018-03-23 | $53.54 | $53.54 | $52.14 | $52.16 | $47.52 | 92,831 |
2018-03-22 | $53.87 | $54.21 | $53.27 | $53.29 | $48.55 | 36,417 |
2018-03-21 | $54.21 | $54.30 | $54.00 | $54.05 | $49.24 | 27,767 |
2018-03-20 | $54.42 | $54.60 | $54.00 | $54.11 | $49.16 | 21,036 |
2018-03-19 | $54.35 | $54.44 | $53.78 | $54.36 | $49.38 | 40,359 |
2018-03-16 | $54.00 | $54.54 | $53.92 | $54.47 | $49.48 | 47,800 |
2018-03-15 | $54.34 | $54.34 | $54.01 | $54.07 | $49.12 | 20,181 |
2018-03-14 | $54.60 | $54.72 | $54.22 | $54.26 | $49.29 | 41,881 |
2018-03-13 | $55.09 | $55.09 | $54.48 | $54.59 | $49.59 | 35,670 |
2018-03-12 | $54.64 | $55.00 | $54.45 | $54.88 | $49.85 | 176,722 |
2018-03-09 | $54.07 | $54.70 | $54.07 | $54.60 | $49.60 | 30,431 |
2018-03-08 | $54.36 | $54.36 | $53.85 | $54.00 | $49.06 | 47,538 |
2018-03-07 | $53.74 | $54.35 | $53.70 | $54.16 | $49.20 | 27,584 |
2018-03-06 | $53.81 | $53.81 | $53.09 | $53.77 | $48.85 | 24,951 |
2018-03-05 | $52.78 | $53.59 | $52.66 | $53.46 | $48.56 | 34,636 |
2018-03-02 | $52.10 | $52.96 | $52.10 | $52.88 | $48.03 | 44,002 |
2018-03-01 | $52.32 | $53.09 | $52.32 | $52.58 | $47.77 | 273,185 |
2018-02-28 | $53.66 | $53.66 | $52.47 | $52.55 | $47.74 | 92,711 |
2018-02-27 | $54.00 | $54.35 | $53.36 | $53.41 | $48.52 | 36,583 |
2018-02-26 | $53.99 | $54.24 | $53.74 | $54.17 | $49.21 | 30,896 |
2018-02-23 | $53.56 | $53.89 | $53.56 | $53.87 | $48.94 | 22,874 |
2018-02-22 | $53.20 | $53.74 | $53.20 | $53.22 | $48.35 | 28,488 |
2018-02-21 | $53.36 | $53.82 | $53.14 | $53.14 | $48.27 | 34,528 |
2018-02-20 | $53.74 | $53.80 | $52.97 | $53.06 | $48.20 | 44,658 |
2018-02-16 | $53.53 | $54.06 | $53.36 | $53.95 | $49.01 | 26,975 |
2018-02-15 | $53.31 | $53.63 | $53.10 | $53.55 | $48.65 | 170,507 |
2018-02-14 | $52.31 | $53.08 | $52.14 | $52.97 | $48.12 | 61,762 |
2018-02-13 | $51.97 | $52.52 | $51.93 | $52.32 | $47.53 | 24,447 |
2018-02-12 | $52.27 | $52.69 | $51.76 | $52.43 | $47.63 | 61,303 |
2018-02-09 | $52.07 | $52.48 | $51.18 | $52.47 | $47.67 | 66,777 |
2018-02-08 | $52.14 | $52.34 | $51.52 | $51.53 | $46.81 | 51,265 |
2018-02-07 | $51.93 | $52.67 | $51.82 | $52.30 | $47.51 | 56,663 |
2018-02-06 | $51.44 | $52.49 | $51.23 | $52.20 | $47.42 | 362,927 |
2018-02-05 | $53.57 | $54.03 | $52.25 | $52.25 | $47.47 | 100,875 |
2018-02-02 | $54.70 | $54.70 | $54.01 | $54.10 | $49.15 | 71,485 |
2018-02-01 | $54.75 | $54.86 | $54.43 | $54.55 | $49.56 | 40,358 |
2018-01-31 | $55.37 | $55.57 | $55.01 | $55.23 | $50.17 | 43,538 |
2018-01-30 | $55.34 | $55.60 | $55.21 | $55.32 | $50.25 | 55,565 |
2018-01-29 | $56.10 | $56.10 | $55.71 | $55.75 | $50.65 | 50,724 |
2018-01-26 | $56.03 | $56.13 | $55.76 | $56.07 | $50.94 | 35,524 |
2018-01-25 | $55.94 | $56.12 | $55.57 | $56.12 | $50.98 | 24,950 |
2018-01-24 | $55.94 | $56.13 | $55.64 | $55.64 | $50.55 | 55,106 |
2018-01-23 | $55.61 | $56.15 | $55.61 | $56.02 | $50.89 | 73,373 |
2018-01-22 | $55.59 | $55.87 | $55.54 | $55.87 | $50.75 | 45,269 |
2018-01-19 | $54.97 | $55.74 | $54.91 | $55.69 | $50.59 | 31,743 |
2018-01-18 | $55.32 | $55.37 | $54.97 | $55.02 | $49.98 | 52,436 |
2018-01-17 | $55.23 | $55.76 | $55.23 | $55.64 | $50.55 | 51,189 |
2018-01-16 | $55.41 | $55.93 | $55.16 | $55.21 | $50.15 | 42,925 |
2018-01-12 | $55.36 | $55.83 | $55.32 | $55.42 | $50.35 | 121,879 |
2018-01-11 | $54.79 | $55.53 | $54.65 | $55.51 | $50.43 | 109,104 |
2018-01-10 | $54.65 | $55.14 | $54.65 | $54.80 | $49.78 | 72,847 |
2018-01-09 | $55.05 | $55.50 | $54.80 | $54.88 | $49.85 | 43,896 |
2018-01-08 | $54.73 | $55.32 | $54.66 | $55.21 | $50.15 | 46,180 |
2018-01-05 | $55.27 | $55.27 | $54.60 | $54.95 | $49.92 | 135,066 |
2018-01-04 | $55.15 | $55.30 | $54.92 | $54.96 | $49.93 | 41,483 |
2018-01-03 | $55.19 | $55.54 | $54.85 | $54.85 | $49.83 | 165,274 |
2018-01-02 | $55.54 | $55.63 | $55.07 | $55.36 | $50.29 | 79,090 |
2017-12-29 | $55.60 | $55.90 | $55.19 | $55.19 | $50.14 | 37,443 |
2017-12-28 | $55.17 | $55.58 | $55.15 | $55.58 | $50.49 | 18,647 |
2017-12-27 | $55.26 | $55.56 | $55.10 | $55.19 | $50.14 | 12,944 |
2017-12-26 | $55.56 | $55.56 | $55.21 | $55.22 | $50.16 | 18,057 |
2017-12-22 | $55.95 | $55.95 | $55.63 | $55.71 | $50.30 | 25,827 |
2017-12-21 | $56.14 | $56.14 | $55.60 | $55.83 | $50.40 | 24,800 |
2017-12-20 | $55.99 | $56.09 | $55.86 | $55.88 | $50.45 | 28,649 |
2017-12-19 | $56.57 | $56.74 | $55.88 | $55.96 | $50.52 | 34,559 |
2017-12-18 | $56.72 | $56.97 | $56.26 | $56.44 | $50.95 | 31,556 |
2017-12-15 | $55.61 | $56.62 | $55.61 | $56.27 | $50.80 | 52,668 |
2017-12-14 | $56.16 | $56.30 | $55.32 | $55.43 | $50.04 | 35,574 |
2017-12-13 | $55.74 | $56.43 | $55.74 | $56.20 | $50.74 | 23,119 |
2017-12-12 | $56.38 | $56.42 | $55.89 | $55.90 | $50.47 | 27,512 |
2017-12-11 | $56.28 | $56.51 | $56.08 | $56.18 | $50.72 | 47,143 |
2017-12-08 | $56.91 | $56.94 | $56.38 | $56.38 | $50.90 | 23,189 |
2017-12-07 | $56.67 | $56.92 | $56.62 | $56.69 | $51.18 | 24,763 |
2017-12-06 | $56.75 | $57.00 | $56.64 | $56.67 | $51.16 | 32,542 |
2017-12-05 | $57.84 | $57.90 | $56.89 | $56.89 | $51.36 | 20,028 |
2017-12-04 | $57.77 | $58.25 | $57.64 | $57.66 | $52.06 | 36,886 |
2017-12-01 | $58.06 | $58.06 | $56.46 | $57.38 | $51.80 | 23,319 |
2017-11-30 | $58.24 | $58.30 | $57.71 | $57.89 | $52.26 | 41,360 |
2017-11-29 | $57.38 | $58.19 | $57.38 | $57.99 | $52.35 | 48,261 |
2017-11-28 | $56.31 | $57.18 | $56.29 | $57.14 | $51.59 | 57,743 |
2017-11-27 | $56.22 | $56.48 | $56.22 | $56.31 | $50.84 | 70,132 |
2017-11-24 | $56.35 | $56.35 | $55.89 | $56.02 | $50.57 | 7,623 |
2017-11-22 | $56.42 | $56.50 | $56.14 | $56.14 | $50.68 | 37,803 |
2017-11-21 | $55.71 | $56.32 | $55.71 | $56.29 | $50.82 | 17,483 |
2017-11-20 | $55.66 | $55.69 | $55.29 | $55.68 | $50.27 | 25,034 |
2017-11-17 | $55.21 | $55.66 | $55.21 | $55.54 | $50.14 | 28,159 |
2017-11-16 | $55.28 | $55.79 | $54.92 | $55.57 | $50.17 | 13,104 |
2017-11-15 | $54.67 | $55.16 | $54.67 | $54.90 | $49.56 | 37,200 |
2017-11-14 | $54.86 | $55.17 | $54.75 | $55.17 | $49.81 | 20,568 |
2017-11-13 | $54.39 | $54.95 | $54.37 | $54.87 | $49.54 | 16,711 |
2017-11-10 | $54.74 | $54.97 | $54.74 | $54.74 | $49.42 | 17,856 |
2017-11-09 | $54.54 | $54.96 | $54.43 | $54.80 | $49.47 | 45,845 |
2017-11-08 | $55.17 | $55.17 | $54.53 | $54.99 | $49.65 | 20,658 |
2017-11-07 | $55.61 | $55.64 | $55.04 | $55.23 | $49.86 | 25,971 |
2017-11-06 | $55.70 | $55.74 | $55.41 | $55.53 | $50.13 | 17,926 |
2017-11-03 | $56.01 | $56.01 | $55.66 | $55.74 | $50.32 | 25,470 |
2017-11-02 | $55.81 | $56.15 | $55.65 | $55.90 | $50.47 | 39,250 |
2017-11-01 | $56.41 | $56.41 | $55.50 | $55.75 | $50.33 | 45,337 |
2017-10-31 | $55.90 | $56.21 | $55.75 | $56.08 | $50.63 | 69,384 |
2017-10-30 | $56.21 | $56.61 | $55.54 | $55.70 | $50.29 | 20,278 |
2017-10-27 | $56.66 | $56.76 | $56.12 | $56.68 | $51.17 | 20,706 |
2017-10-26 | $56.49 | $56.62 | $56.40 | $56.52 | $51.03 | 30,712 |
2017-10-25 | $56.23 | $56.30 | $55.72 | $56.20 | $50.74 | 41,412 |
2017-10-24 | $56.85 | $56.85 | $56.36 | $56.41 | $50.93 | 84,325 |
2017-10-23 | $57.23 | $57.46 | $56.61 | $56.61 | $51.11 | 22,205 |
2017-10-20 | $57.41 | $57.41 | $57.01 | $57.05 | $51.50 | 31,857 |
2017-10-19 | $56.96 | $57.15 | $56.79 | $57.02 | $51.48 | 25,511 |
2017-10-18 | $56.96 | $57.18 | $56.74 | $57.05 | $51.50 | 23,101 |
2017-10-17 | $57.01 | $57.16 | $56.65 | $56.78 | $51.26 | 28,773 |
2017-10-16 | $56.94 | $57.15 | $56.78 | $57.00 | $51.46 | 52,136 |
2017-10-13 | $57.25 | $57.25 | $56.93 | $57.05 | $51.50 | 53,868 |
2017-10-12 | $56.84 | $57.17 | $56.71 | $57.01 | $51.46 | 27,944 |
2017-10-11 | $57.15 | $57.19 | $56.93 | $57.06 | $51.51 | 26,680 |
2017-10-10 | $56.88 | $57.14 | $56.87 | $57.04 | $51.50 | 22,097 |
2017-10-09 | $57.07 | $57.07 | $56.63 | $56.63 | $51.13 | 22,234 |
2017-10-06 | $56.82 | $57.15 | $56.82 | $56.92 | $51.39 | 26,093 |
2017-10-05 | $57.12 | $57.18 | $56.84 | $57.00 | $51.46 | 23,749 |
2017-10-04 | $56.95 | $57.09 | $56.75 | $56.85 | $51.32 | 21,013 |
2017-10-03 | $56.84 | $56.92 | $56.52 | $56.92 | $51.39 | 76,947 |
2017-10-02 | $56.21 | $56.74 | $56.12 | $56.67 | $51.16 | 30,550 |
2017-09-29 | $56.20 | $56.28 | $56.02 | $56.07 | $50.62 | 17,662 |
2017-09-28 | $56.00 | $56.36 | $55.73 | $56.31 | $50.84 | 39,053 |
2017-09-27 | $55.39 | $56.16 | $55.05 | $56.00 | $50.56 | 29,098 |
2017-09-26 | $55.30 | $55.67 | $55.20 | $55.48 | $49.84 | 32,957 |
2017-09-25 | $54.63 | $55.21 | $54.63 | $55.17 | $49.56 | 40,976 |
2017-09-22 | $54.75 | $55.14 | $54.53 | $54.92 | $49.34 | 24,289 |
2017-09-21 | $54.99 | $55.12 | $54.91 | $54.91 | $49.33 | 9,530 |
2017-09-20 | $54.70 | $55.08 | $54.70 | $54.97 | $49.38 | 27,422 |
2017-09-19 | $54.90 | $54.97 | $54.51 | $54.68 | $49.12 | 24,796 |
2017-09-18 | $54.83 | $54.90 | $54.67 | $54.81 | $49.24 | 24,378 |
2017-09-15 | $54.42 | $54.76 | $54.42 | $54.73 | $49.17 | 26,309 |
2017-09-14 | $54.45 | $54.55 | $54.32 | $54.42 | $48.89 | 81,119 |
2017-09-13 | $54.17 | $54.51 | $54.17 | $54.44 | $48.91 | 20,838 |
2017-09-12 | $54.57 | $54.57 | $54.24 | $54.24 | $48.73 | 25,781 |
2017-09-11 | $54.22 | $54.40 | $54.20 | $54.33 | $48.81 | 21,944 |
2017-09-08 | $53.23 | $53.87 | $53.23 | $53.81 | $48.34 | 31,509 |
2017-09-07 | $54.07 | $54.07 | $53.26 | $53.49 | $48.05 | 23,147 |
2017-09-06 | $53.78 | $53.97 | $53.76 | $53.76 | $48.29 | 31,502 |
2017-09-05 | $54.20 | $54.43 | $53.68 | $53.80 | $48.33 | 58,224 |
2017-09-01 | $54.10 | $54.29 | $54.10 | $54.25 | $48.74 | 14,281 |
2017-08-31 | $53.67 | $54.21 | $53.66 | $54.07 | $48.57 | 45,609 |
2017-08-30 | $53.63 | $53.79 | $53.54 | $53.66 | $48.21 | 68,574 |
2017-08-29 | $53.50 | $53.89 | $53.50 | $53.76 | $48.29 | 47,664 |
2017-08-28 | $54.02 | $54.09 | $53.76 | $53.83 | $48.36 | 51,503 |
2017-08-25 | $53.90 | $54.16 | $53.62 | $53.85 | $48.38 | 40,397 |
2017-08-24 | $53.77 | $53.82 | $53.55 | $53.68 | $48.22 | 29,245 |
2017-08-23 | $53.60 | $53.88 | $53.27 | $53.65 | $48.20 | 36,807 |
2017-08-22 | $53.64 | $53.83 | $53.63 | $53.71 | $48.25 | 16,069 |
2017-08-21 | $53.25 | $53.59 | $53.17 | $53.40 | $47.97 | 55,536 |
2017-08-18 | $53.26 | $53.57 | $53.12 | $53.40 | $47.97 | 33,044 |
2017-08-17 | $54.25 | $54.41 | $53.34 | $53.42 | $47.99 | 42,521 |
2017-08-16 | $54.22 | $54.69 | $54.22 | $54.28 | $48.76 | 22,230 |
2017-08-15 | $54.72 | $55.07 | $54.33 | $54.33 | $48.81 | 42,535 |
2017-08-14 | $53.93 | $54.79 | $53.93 | $54.79 | $49.22 | 39,958 |
2017-08-11 | $53.77 | $54.19 | $53.75 | $53.87 | $48.39 | 33,615 |
2017-08-10 | $54.45 | $54.60 | $54.25 | $54.32 | $48.80 | 52,454 |
2017-08-09 | $54.75 | $54.82 | $54.50 | $54.73 | $49.17 | 64,861 |
2017-08-08 | $55.11 | $55.46 | $54.80 | $54.94 | $49.35 | 22,731 |
2017-08-07 | $55.11 | $55.53 | $55.00 | $55.06 | $49.46 | 25,079 |
2017-08-04 | $55.18 | $55.35 | $54.92 | $55.22 | $49.61 | 26,622 |
2017-08-03 | $55.07 | $55.35 | $54.93 | $54.99 | $49.40 | 29,499 |
2017-08-02 | $55.39 | $55.78 | $55.11 | $55.29 | $49.67 | 19,800 |
2017-08-01 | $55.58 | $55.65 | $55.31 | $55.65 | $49.99 | 17,300 |
2017-07-31 | $55.71 | $55.71 | $55.24 | $55.31 | $49.69 | 15,404 |
2017-07-28 | $55.21 | $55.55 | $55.21 | $55.55 | $49.90 | 14,775 |
2017-07-27 | $55.65 | $55.70 | $55.20 | $55.51 | $49.87 | 21,666 |
2017-07-26 | $56.34 | $56.34 | $55.60 | $55.72 | $50.06 | 37,095 |
2017-07-25 | $56.06 | $56.27 | $56.00 | $56.20 | $50.48 | 27,075 |
2017-07-24 | $55.84 | $56.03 | $55.49 | $55.70 | $50.04 | 38,349 |
2017-07-21 | $55.99 | $56.00 | $55.77 | $55.92 | $50.24 | 23,266 |
2017-07-20 | $55.28 | $55.80 | $55.28 | $55.74 | $50.07 | 15,953 |
2017-07-19 | $54.95 | $55.27 | $54.88 | $55.27 | $49.65 | 34,060 |
2017-07-18 | $54.63 | $54.70 | $54.32 | $54.70 | $49.14 | 16,807 |
2017-07-17 | $54.45 | $54.75 | $54.45 | $54.63 | $49.08 | 28,028 |
2017-07-14 | $54.32 | $54.69 | $54.32 | $54.52 | $48.98 | 23,607 |
2017-07-13 | $54.76 | $54.78 | $54.07 | $54.40 | $48.87 | 27,263 |
2017-07-12 | $54.48 | $54.85 | $54.42 | $54.52 | $48.97 | 38,013 |
2017-07-11 | $54.09 | $54.13 | $53.79 | $54.10 | $48.60 | 50,615 |
2017-07-10 | $54.51 | $54.51 | $54.04 | $54.06 | $48.56 | 19,015 |
2017-07-07 | $53.98 | $54.53 | $53.98 | $54.52 | $48.98 | 37,750 |
2017-07-06 | $54.06 | $54.33 | $53.81 | $53.95 | $48.47 | 21,949 |
2017-07-05 | $54.75 | $54.75 | $54.18 | $54.41 | $48.88 | 23,027 |
2017-07-03 | $54.87 | $55.13 | $54.44 | $54.96 | $49.37 | 7,075 |
2017-06-30 | $54.47 | $54.87 | $54.42 | $54.48 | $48.94 | 24,836 |
2017-06-29 | $55.17 | $55.17 | $54.05 | $54.58 | $49.03 | 58,010 |
2017-06-28 | $54.27 | $55.11 | $54.27 | $54.89 | $49.31 | 81,735 |
2017-06-27 | $54.27 | $54.62 | $54.03 | $54.20 | $48.69 | 35,528 |
2017-06-26 | $54.40 | $54.61 | $54.15 | $54.41 | $48.88 | 25,890 |
2017-06-23 | $54.29 | $54.38 | $54.12 | $54.35 | $48.82 | 27,280 |
2017-06-22 | $53.83 | $54.41 | $53.83 | $54.00 | $48.51 | 26,877 |
2017-06-21 | $54.50 | $54.65 | $54.07 | $54.12 | $48.62 | 123,187 |
2017-06-20 | $54.96 | $55.24 | $54.71 | $54.80 | $49.02 | 34,696 |
2017-06-19 | $55.44 | $55.89 | $55.16 | $55.33 | $49.49 | 44,055 |
2017-06-16 | $55.39 | $55.51 | $55.07 | $55.41 | $49.56 | 19,094 |
2017-06-15 | $55.04 | $55.67 | $55.04 | $55.67 | $49.80 | 38,342 |
2017-06-14 | $55.74 | $55.80 | $55.35 | $55.59 | $49.73 | 25,993 |
2017-06-13 | $55.68 | $55.84 | $55.43 | $55.74 | $49.86 | 47,667 |
2017-06-12 | $55.52 | $55.98 | $55.26 | $55.49 | $49.64 | 23,581 |
2017-06-09 | $55.06 | $55.65 | $54.96 | $55.48 | $49.63 | 49,160 |
2017-06-08 | $54.45 | $54.99 | $54.06 | $54.90 | $49.11 | 27,695 |
2017-06-07 | $54.29 | $54.33 | $53.89 | $54.13 | $48.42 | 28,681 |
2017-06-06 | $54.10 | $54.26 | $53.89 | $54.01 | $48.31 | 37,899 |
2017-06-05 | $54.92 | $54.92 | $54.25 | $54.25 | $48.53 | 20,459 |
2017-06-02 | $54.22 | $55.24 | $54.06 | $54.67 | $48.90 | 49,243 |
2017-06-01 | $53.44 | $54.17 | $53.22 | $54.17 | $48.46 | 30,492 |
2017-05-31 | $53.05 | $53.34 | $52.81 | $53.32 | $47.69 | 42,221 |
2017-05-30 | $53.28 | $53.45 | $52.95 | $53.08 | $47.48 | 22,083 |
2017-05-26 | $53.30 | $53.46 | $53.12 | $53.40 | $47.77 | 18,585 |
2017-05-25 | $53.23 | $53.46 | $53.14 | $53.33 | $47.70 | 42,901 |
2017-05-24 | $53.47 | $53.49 | $52.97 | $53.19 | $47.58 | 35,447 |
2017-05-23 | $53.10 | $53.29 | $52.81 | $53.23 | $47.62 | 33,773 |
2017-05-22 | $52.47 | $52.95 | $52.33 | $52.86 | $47.28 | 26,341 |
2017-05-19 | $52.30 | $52.74 | $52.12 | $52.53 | $46.99 | 32,203 |
2017-05-18 | $52.21 | $52.50 | $52.05 | $52.27 | $46.76 | 39,565 |
2017-05-17 | $52.80 | $52.86 | $52.28 | $52.44 | $46.91 | 57,250 |
2017-05-16 | $53.34 | $53.34 | $52.89 | $53.10 | $47.50 | 33,211 |
2017-05-15 | $53.15 | $53.48 | $52.82 | $53.29 | $47.67 | 33,743 |
2017-05-12 | $52.86 | $53.20 | $52.54 | $52.90 | $47.32 | 58,996 |
2017-05-11 | $53.17 | $53.23 | $52.72 | $53.07 | $47.47 | 29,852 |
2017-05-10 | $53.24 | $53.43 | $53.00 | $53.43 | $47.79 | 30,546 |
2017-05-09 | $53.79 | $53.80 | $53.00 | $53.20 | $47.59 | 35,233 |
2017-05-08 | $53.83 | $53.89 | $53.48 | $53.69 | $48.03 | 70,338 |
2017-05-05 | $53.56 | $54.04 | $53.54 | $53.81 | $48.13 | 25,709 |
2017-05-04 | $53.83 | $53.83 | $53.31 | $53.67 | $48.01 | 31,829 |
2017-05-03 | $53.93 | $53.93 | $53.54 | $53.80 | $48.12 | 31,527 |
2017-05-02 | $54.41 | $54.46 | $53.90 | $54.12 | $48.41 | 40,484 |
2017-05-01 | $54.58 | $54.58 | $54.00 | $54.28 | $48.55 | 56,879 |
2017-04-28 | $55.29 | $55.29 | $54.21 | $54.22 | $48.50 | 31,316 |
2017-04-27 | $55.66 | $55.67 | $55.02 | $55.10 | $49.29 | 24,773 |
2017-04-26 | $55.25 | $55.81 | $55.15 | $55.51 | $49.65 | 56,987 |
2017-04-25 | $54.98 | $55.31 | $54.91 | $55.13 | $49.32 | 87,794 |
2017-04-24 | $54.56 | $54.74 | $54.48 | $54.65 | $48.88 | 85,508 |
2017-04-21 | $53.93 | $54.26 | $53.91 | $54.14 | $48.43 | 25,419 |
2017-04-20 | $53.58 | $53.90 | $53.29 | $53.83 | $48.15 | 139,227 |
2017-04-19 | $53.47 | $53.56 | $53.15 | $53.30 | $47.68 | 52,290 |
2017-04-18 | $52.79 | $53.28 | $52.79 | $53.21 | $47.60 | 86,324 |
2017-04-17 | $52.43 | $53.16 | $52.37 | $53.16 | $47.55 | 40,505 |
2017-04-13 | $52.91 | $52.97 | $52.35 | $52.45 | $46.92 | 76,088 |
2017-04-12 | $53.48 | $53.48 | $52.88 | $53.10 | $47.50 | 130,755 |
2017-04-11 | $52.63 | $53.44 | $52.63 | $53.41 | $47.78 | 90,855 |
2017-04-10 | $52.82 | $53.09 | $52.52 | $52.82 | $47.25 | 91,590 |
2017-04-07 | $52.77 | $52.93 | $52.73 | $52.77 | $47.21 | 36,345 |
2017-04-06 | $52.54 | $52.86 | $52.15 | $52.86 | $47.28 | 36,274 |
2017-04-05 | $52.96 | $53.41 | $52.37 | $52.46 | $46.93 | 91,924 |
2017-04-04 | $52.49 | $52.75 | $52.25 | $52.64 | $47.09 | 168,929 |
2017-04-03 | $53.07 | $53.07 | $52.42 | $52.47 | $46.93 | 181,492 |
2017-03-31 | $53.04 | $53.32 | $52.85 | $53.12 | $47.52 | 71,021 |
2017-03-30 | $52.68 | $52.98 | $52.66 | $52.98 | $47.39 | 91,582 |
2017-03-29 | $52.38 | $52.61 | $52.25 | $52.52 | $46.98 | 37,310 |
2017-03-28 | $52.23 | $52.51 | $52.04 | $52.51 | $46.97 | 93,540 |
2017-03-27 | $51.72 | $52.38 | $51.68 | $52.26 | $46.75 | 46,556 |
2017-03-24 | $52.44 | $52.59 | $52.06 | $52.22 | $46.71 | 42,607 |
2017-03-23 | $52.13 | $52.65 | $51.91 | $52.27 | $46.76 | 47,133 |
2017-03-22 | $51.92 | $52.18 | $51.72 | $51.95 | $46.47 | 126,130 |
2017-03-21 | $53.34 | $53.49 | $52.28 | $52.28 | $46.62 | 102,787 |
2017-03-20 | $53.64 | $53.64 | $53.06 | $53.07 | $47.32 | 28,316 |
2017-03-17 | $53.05 | $53.62 | $53.05 | $53.56 | $47.76 | 47,487 |
2017-03-16 | $53.36 | $53.40 | $53.01 | $53.12 | $47.37 | 35,004 |
2017-03-15 | $52.44 | $53.36 | $52.44 | $53.17 | $47.41 | 58,822 |
2017-03-14 | $52.37 | $52.45 | $52.02 | $52.41 | $46.73 | 35,885 |
2017-03-13 | $52.33 | $52.52 | $52.05 | $52.50 | $46.81 | 79,047 |
2017-03-10 | $52.53 | $52.64 | $51.89 | $52.38 | $46.71 | 116,251 |
2017-03-09 | $52.24 | $52.44 | $51.90 | $51.99 | $46.36 | 31,979 |
2017-03-08 | $52.85 | $52.89 | $52.12 | $52.22 | $46.56 | 57,543 |
2017-03-07 | $52.79 | $53.09 | $52.77 | $52.81 | $47.09 | 78,558 |
2017-03-06 | $53.11 | $53.13 | $52.86 | $52.99 | $47.25 | 471,885 |
2017-03-03 | $53.76 | $53.88 | $53.08 | $53.41 | $47.63 | 51,031 |
2017-03-02 | $54.40 | $54.40 | $53.63 | $53.63 | $47.82 | 88,135 |
2017-03-01 | $54.16 | $54.56 | $53.71 | $54.24 | $48.37 | 103,343 |
2017-02-28 | $53.71 | $54.08 | $53.35 | $53.45 | $47.66 | 129,427 |
2017-02-27 | $53.51 | $53.80 | $53.42 | $53.76 | $47.94 | 105,102 |
2017-02-24 | $53.38 | $53.66 | $53.25 | $53.58 | $47.78 | 29,433 |
2017-02-23 | $53.61 | $53.72 | $53.21 | $53.53 | $47.73 | 55,268 |
2017-02-22 | $53.52 | $53.59 | $53.25 | $53.50 | $47.71 | 58,527 |
2017-02-21 | $53.16 | $53.53 | $52.92 | $53.50 | $47.71 | 115,977 |
2017-02-17 | $53.20 | $53.20 | $52.85 | $53.16 | $47.40 | 47,570 |
2017-02-16 | $53.11 | $53.20 | $52.93 | $53.20 | $47.44 | 49,956 |
2017-02-15 | $52.71 | $53.09 | $52.62 | $53.01 | $47.27 | 146,071 |
2017-02-14 | $52.93 | $53.04 | $52.63 | $52.83 | $47.11 | 87,107 |
2017-02-13 | $53.02 | $53.21 | $52.91 | $52.97 | $47.23 | 73,902 |
2017-02-10 | $52.70 | $53.03 | $52.54 | $52.89 | $47.16 | 74,945 |
2017-02-09 | $52.14 | $52.64 | $52.14 | $52.49 | $46.81 | 137,131 |
2017-02-08 | $51.84 | $52.22 | $51.74 | $51.98 | $46.35 | 84,972 |
2017-02-07 | $52.52 | $52.52 | $51.78 | $52.05 | $46.41 | 598,330 |
2017-02-06 | $52.76 | $52.79 | $52.25 | $52.28 | $46.62 | 331,450 |
2017-02-03 | $52.54 | $52.92 | $52.38 | $52.82 | $47.10 | 96,846 |
2017-02-02 | $52.38 | $52.52 | $52.05 | $52.19 | $46.53 | 123,509 |
2017-02-01 | $53.05 | $53.14 | $52.21 | $52.28 | $46.62 | 76,374 |
2017-01-31 | $52.51 | $52.82 | $52.17 | $52.67 | $46.97 | 59,750 |
2017-01-30 | $53.26 | $53.26 | $52.40 | $52.58 | $46.89 | 80,333 |
2017-01-27 | $53.72 | $53.72 | $53.05 | $53.25 | $47.48 | 58,629 |
2017-01-26 | $53.75 | $54.08 | $53.39 | $53.54 | $47.74 | 87,462 |
2017-01-25 | $53.68 | $53.88 | $53.50 | $53.77 | $47.95 | 105,874 |
2017-01-24 | $52.74 | $53.27 | $52.42 | $53.16 | $47.40 | 192,521 |
2017-01-23 | $52.48 | $52.77 | $52.33 | $52.50 | $46.81 | 66,319 |
2017-01-20 | $52.57 | $52.74 | $52.45 | $52.63 | $46.93 | 88,080 |
2017-01-19 | $53.07 | $53.07 | $52.15 | $52.32 | $46.65 | 133,960 |
2017-01-18 | $52.89 | $53.02 | $52.66 | $52.87 | $47.14 | 71,272 |
2017-01-17 | $52.96 | $53.00 | $52.62 | $52.67 | $46.97 | 60,604 |
2017-01-13 | $52.92 | $53.25 | $52.68 | $52.98 | $47.24 | 65,080 |
2017-01-12 | $53.00 | $53.00 | $52.17 | $52.76 | $47.05 | 117,859 |
2017-01-11 | $52.99 | $53.17 | $52.68 | $53.12 | $47.37 | 57,000 |
2017-01-10 | $52.44 | $53.00 | $52.26 | $52.85 | $47.13 | 97,945 |
2017-01-09 | $52.99 | $53.12 | $52.44 | $52.44 | $46.76 | 114,353 |
2017-01-06 | $53.76 | $53.76 | $53.06 | $53.06 | $47.31 | 103,230 |
2017-01-05 | $53.89 | $54.13 | $53.45 | $53.51 | $47.71 | 100,975 |
2017-01-04 | $53.75 | $54.24 | $53.48 | $54.11 | $48.25 | 229,140 |
2017-01-03 | $54.25 | $54.36 | $53.40 | $53.49 | $47.70 | 124,079 |
2016-12-30 | $54.02 | $54.17 | $53.66 | $53.74 | $47.92 | 84,589 |
2016-12-29 | $53.83 | $53.98 | $53.70 | $53.84 | $48.01 | 67,407 |
2016-12-28 | $54.33 | $54.43 | $53.51 | $53.65 | $47.84 | 72,077 |
2016-12-27 | $54.14 | $54.27 | $53.98 | $54.16 | $48.29 | 53,556 |
2016-12-23 | $53.84 | $54.01 | $53.73 | $53.98 | $48.13 | 59,977 |
2016-12-22 | $54.27 | $54.27 | $53.58 | $53.78 | $47.96 | 74,762 |
2016-12-21 | $54.44 | $54.52 | $54.04 | $54.04 | $48.19 | 118,152 |
2016-12-20 | $54.37 | $54.65 | $54.37 | $54.59 | $48.45 | 75,982 |
2016-12-19 | $53.98 | $54.28 | $53.77 | $54.11 | $48.02 | 119,921 |
2016-12-16 | $54.29 | $54.43 | $53.78 | $53.81 | $47.75 | 66,360 |
2016-12-15 | $53.88 | $54.23 | $53.52 | $53.94 | $47.87 | 94,097 |
2016-12-14 | $54.32 | $54.32 | $53.38 | $53.50 | $47.48 | 96,361 |
2016-12-13 | $54.63 | $54.95 | $54.15 | $54.37 | $48.25 | 98,440 |
2016-12-12 | $54.55 | $54.56 | $54.25 | $54.35 | $48.23 | 72,067 |
2016-12-09 | $54.42 | $54.53 | $54.06 | $54.53 | $48.39 | 114,361 |
2016-12-08 | $53.25 | $54.15 | $53.03 | $54.09 | $48.00 | 118,192 |
2016-12-07 | $52.60 | $53.24 | $52.54 | $53.20 | $47.21 | 134,014 |
2016-12-06 | $52.20 | $52.71 | $51.93 | $52.55 | $46.64 | 49,547 |
2016-12-05 | $51.80 | $52.21 | $51.75 | $52.14 | $46.27 | 70,170 |
2016-12-02 | $51.36 | $51.89 | $51.36 | $51.41 | $45.62 | 93,284 |
2016-12-01 | $51.92 | $51.92 | $51.23 | $51.43 | $45.64 | 152,458 |
2016-11-30 | $52.40 | $52.40 | $51.42 | $51.42 | $45.63 | 148,545 |
2016-11-29 | $51.97 | $52.19 | $51.83 | $52.04 | $46.18 | 153,701 |
2016-11-28 | $51.90 | $52.09 | $51.75 | $51.80 | $45.97 | 145,166 |
2016-11-25 | $51.70 | $51.87 | $51.51 | $51.85 | $46.01 | 56,911 |
2016-11-23 | $51.66 | $51.86 | $51.31 | $51.41 | $45.62 | 99,094 |
2016-11-22 | $51.22 | $51.74 | $51.06 | $51.74 | $45.91 | 394,188 |
2016-11-21 | $51.11 | $51.15 | $50.61 | $50.94 | $45.21 | 335,583 |
2016-11-18 | $50.52 | $50.90 | $50.52 | $50.79 | $45.07 | 72,274 |
2016-11-17 | $50.10 | $50.55 | $50.10 | $50.41 | $44.74 | 86,347 |
2016-11-16 | $50.14 | $50.24 | $49.88 | $50.18 | $44.53 | 315,800 |
2016-11-15 | $50.03 | $50.25 | $49.67 | $50.14 | $44.50 | 141,896 |
2016-11-14 | $49.84 | $50.11 | $49.53 | $49.89 | $44.28 | 104,363 |
2016-11-11 | $48.41 | $49.52 | $48.26 | $49.47 | $43.90 | 90,868 |
2016-11-10 | $48.29 | $48.69 | $47.56 | $48.26 | $42.83 | 145,824 |
2016-11-09 | $46.90 | $47.93 | $46.49 | $47.83 | $42.45 | 66,001 |
2016-11-08 | $46.79 | $47.23 | $46.76 | $47.05 | $41.75 | 52,565 |
2016-11-07 | $46.61 | $46.87 | $46.44 | $46.81 | $41.54 | 14,406 |
2016-11-04 | $45.96 | $46.25 | $45.85 | $45.85 | $40.69 | 14,007 |
2016-11-03 | $46.14 | $46.14 | $45.72 | $45.74 | $40.59 | 13,224 |
2016-11-02 | $46.20 | $46.34 | $45.91 | $45.99 | $40.81 | 22,903 |
2016-11-01 | $47.18 | $47.18 | $46.25 | $46.32 | $41.11 | 16,365 |
2016-10-31 | $46.61 | $47.09 | $46.54 | $47.02 | $41.73 | 19,541 |
2016-10-28 | $46.58 | $47.42 | $46.32 | $46.47 | $41.24 | 31,072 |
2016-10-27 | $46.79 | $46.94 | $46.32 | $46.45 | $41.22 | 9,693 |
2016-10-26 | $46.85 | $46.89 | $46.56 | $46.57 | $41.33 | 26,181 |
2016-10-25 | $47.08 | $47.25 | $46.82 | $46.92 | $41.64 | 20,194 |
2016-10-24 | $46.81 | $47.22 | $46.81 | $47.13 | $41.83 | 19,221 |
2016-10-21 | $46.69 | $46.70 | $46.37 | $46.67 | $41.42 | 15,952 |
2016-10-20 | $47.02 | $47.28 | $46.63 | $46.79 | $41.52 | 34,251 |
2016-10-19 | $47.01 | $47.20 | $46.75 | $47.03 | $41.73 | 16,740 |
2016-10-18 | $46.83 | $47.04 | $46.68 | $46.85 | $41.58 | 65,587 |
2016-10-17 | $46.68 | $46.70 | $46.47 | $46.65 | $41.40 | 51,445 |
2016-10-14 | $46.79 | $46.85 | $46.57 | $46.58 | $41.34 | 15,189 |
2016-10-13 | $46.24 | $46.87 | $46.24 | $46.50 | $41.27 | 46,164 |
2016-10-12 | $46.50 | $46.90 | $46.41 | $46.70 | $41.44 | 20,720 |
2016-10-11 | $47.12 | $47.31 | $46.31 | $46.47 | $41.24 | 19,354 |
2016-10-10 | $46.72 | $47.19 | $46.72 | $47.18 | $41.87 | 19,921 |
2016-10-07 | $47.19 | $47.19 | $46.42 | $46.64 | $41.39 | 45,363 |
2016-10-06 | $46.77 | $46.99 | $46.62 | $46.98 | $41.69 | 16,987 |
2016-10-05 | $47.17 | $47.21 | $46.93 | $46.95 | $41.67 | 51,473 |
2016-10-04 | $47.59 | $47.59 | $46.76 | $46.88 | $41.60 | 81,876 |
2016-10-03 | $47.71 | $47.71 | $47.16 | $47.33 | $42.00 | 31,786 |
2016-09-30 | $47.55 | $47.85 | $47.39 | $47.77 | $42.39 | 28,362 |
2016-09-29 | $48.06 | $48.06 | $47.25 | $47.31 | $41.99 | 44,345 |
2016-09-28 | $47.84 | $47.91 | $47.46 | $47.91 | $42.52 | 8,565 |
2016-09-27 | $47.70 | $47.84 | $47.54 | $47.65 | $42.29 | 107,566 |
2016-09-26 | $48.14 | $48.14 | $47.63 | $47.65 | $42.29 | 35,102 |
2016-09-23 | $48.38 | $48.38 | $48.04 | $48.09 | $42.68 | 41,132 |
2016-09-22 | $48.10 | $48.43 | $47.82 | $48.41 | $42.96 | 118,773 |
2016-09-21 | $47.37 | $47.75 | $47.03 | $47.70 | $42.33 | 73,698 |
2016-09-20 | $47.53 | $47.57 | $47.30 | $47.34 | $41.87 | 22,249 |
2016-09-19 | $47.20 | $47.45 | $47.10 | $47.30 | $41.83 | 29,065 |
2016-09-16 | $46.91 | $46.96 | $46.50 | $46.91 | $41.49 | 37,666 |
2016-09-15 | $46.36 | $46.75 | $46.33 | $46.73 | $41.33 | 21,693 |
2016-09-14 | $46.72 | $46.72 | $46.23 | $46.30 | $40.95 | 37,964 |
2016-09-13 | $47.15 | $47.15 | $46.29 | $46.47 | $41.10 | 128,580 |
2016-09-12 | $46.88 | $47.26 | $46.71 | $47.23 | $41.77 | 40,636 |
2016-09-09 | $48.01 | $48.01 | $46.85 | $46.85 | $41.44 | 112,404 |
2016-09-08 | $48.41 | $48.41 | $48.23 | $48.33 | $42.74 | 18,353 |
2016-09-07 | $47.99 | $48.38 | $47.82 | $48.38 | $42.79 | 29,543 |
2016-09-06 | $48.15 | $48.15 | $47.79 | $47.96 | $42.42 | 49,278 |
2016-09-02 | $47.88 | $47.99 | $47.74 | $47.99 | $42.44 | 27,509 |
2016-09-01 | $47.77 | $47.77 | $47.12 | $47.39 | $41.91 | 21,125 |
2016-08-31 | $47.85 | $47.85 | $47.34 | $47.56 | $42.06 | 54,928 |
2016-08-30 | $47.93 | $47.96 | $47.63 | $47.75 | $42.23 | 25,022 |
2016-08-29 | $47.75 | $47.89 | $47.69 | $47.81 | $42.29 | 15,992 |
2016-08-26 | $48.14 | $48.20 | $47.38 | $47.58 | $42.08 | 35,838 |
2016-08-25 | $47.51 | $47.93 | $47.51 | $47.84 | $42.31 | 90,920 |
2016-08-24 | $47.96 | $47.96 | $47.52 | $47.64 | $42.13 | 18,939 |
2016-08-23 | $48.01 | $48.01 | $47.76 | $47.77 | $42.25 | 20,453 |
2016-08-22 | $47.41 | $47.61 | $47.23 | $47.54 | $42.05 | 35,131 |
2016-08-19 | $47.17 | $47.43 | $47.17 | $47.38 | $41.91 | 104,672 |
2016-08-18 | $47.05 | $47.48 | $46.96 | $47.48 | $41.99 | 21,802 |
2016-08-17 | $46.65 | $46.99 | $46.60 | $46.91 | $41.49 | 25,727 |
2016-08-16 | $47.01 | $47.15 | $46.70 | $46.88 | $41.46 | 69,519 |
2016-08-15 | $47.24 | $47.26 | $46.99 | $47.02 | $41.58 | 77,426 |
2016-08-12 | $47.21 | $47.31 | $47.00 | $47.13 | $41.69 | 48,974 |
2016-08-11 | $47.28 | $47.28 | $47.10 | $47.16 | $41.71 | 26,347 |
2016-08-10 | $47.39 | $47.39 | $46.92 | $47.12 | $41.67 | 97,963 |
2016-08-09 | $47.42 | $47.42 | $47.13 | $47.21 | $41.75 | 45,734 |
2016-08-08 | $47.55 | $47.55 | $47.16 | $47.21 | $41.75 | 38,185 |
2016-08-05 | $47.48 | $47.53 | $47.09 | $47.45 | $41.97 | 45,197 |
2016-08-04 | $47.24 | $47.38 | $46.95 | $46.97 | $41.54 | 63,665 |
2016-08-03 | $47.01 | $47.19 | $46.90 | $47.13 | $41.68 | 31,215 |
2016-08-02 | $47.72 | $47.72 | $47.07 | $47.11 | $41.66 | 50,408 |
2016-08-01 | $47.87 | $47.87 | $47.38 | $47.59 | $42.09 | 27,709 |
2016-07-29 | $47.74 | $47.98 | $47.50 | $47.74 | $42.22 | 19,794 |
2016-07-28 | $47.64 | $47.76 | $47.50 | $47.71 | $42.20 | 52,269 |
2016-07-27 | $48.11 | $48.11 | $47.56 | $47.77 | $42.25 | 37,876 |
2016-07-26 | $47.98 | $48.06 | $47.65 | $47.90 | $42.36 | 56,335 |
2016-07-25 | $48.09 | $48.09 | $47.70 | $47.92 | $42.38 | 114,948 |
2016-07-22 | $47.72 | $48.22 | $47.68 | $48.11 | $42.55 | 20,980 |
2016-07-21 | $47.94 | $47.94 | $47.42 | $47.61 | $42.11 | 116,418 |
2016-07-20 | $47.88 | $47.96 | $47.60 | $47.82 | $42.30 | 24,657 |
2016-07-19 | $47.98 | $47.98 | $47.64 | $47.75 | $42.23 | 32,435 |
2016-07-18 | $48.12 | $48.12 | $47.79 | $47.82 | $42.29 | 28,200 |
2016-07-15 | $48.10 | $48.10 | $47.82 | $47.92 | $42.38 | 11,372 |
2016-07-14 | $48.34 | $48.59 | $47.73 | $47.73 | $42.21 | 48,920 |
2016-07-13 | $47.88 | $48.05 | $47.80 | $47.89 | $42.36 | 35,266 |
2016-07-12 | $47.89 | $48.06 | $47.47 | $47.83 | $42.30 | 70,350 |
2016-07-11 | $47.50 | $47.52 | $47.09 | $47.50 | $42.01 | 155,057 |
2016-07-08 | $46.59 | $47.14 | $46.59 | $47.14 | $41.69 | 19,908 |
2016-07-07 | $46.70 | $46.80 | $46.19 | $46.36 | $41.00 | 54,850 |
2016-07-06 | $46.58 | $46.75 | $46.38 | $46.67 | $41.28 | 182,789 |
2016-07-05 | $46.78 | $46.78 | $46.43 | $46.62 | $41.23 | 9,581 |
2016-07-01 | $47.16 | $47.18 | $46.61 | $46.74 | $41.34 | 30,482 |
2016-06-30 | $46.11 | $46.98 | $45.91 | $46.98 | $41.55 | 146,952 |
2016-06-29 | $45.82 | $45.87 | $45.62 | $45.78 | $40.49 | 31,957 |
2016-06-28 | $45.29 | $45.38 | $45.05 | $45.17 | $39.95 | 100,422 |
2016-06-27 | $45.32 | $45.32 | $44.58 | $45.10 | $39.89 | 27,048 |
2016-06-24 | $45.54 | $45.98 | $44.36 | $45.65 | $40.37 | 265,142 |
2016-06-23 | $46.27 | $46.49 | $46.19 | $46.47 | $41.10 | 29,850 |
2016-06-22 | $46.09 | $46.17 | $45.77 | $45.77 | $40.48 | 8,732 |
2016-06-21 | $46.02 | $46.28 | $45.93 | $46.18 | $40.71 | 17,984 |
2016-06-20 | $45.92 | $46.31 | $45.92 | $46.13 | $40.67 | 23,865 |
2016-06-17 | $45.78 | $45.91 | $45.54 | $45.70 | $40.29 | 70,700 |
2016-06-16 | $45.59 | $45.97 | $45.44 | $45.97 | $40.53 | 64,161 |
2016-06-15 | $45.76 | $45.95 | $45.65 | $45.71 | $40.30 | 37,310 |
2016-06-14 | $45.78 | $45.95 | $45.70 | $45.95 | $40.51 | 14,090 |
2016-06-13 | $46.10 | $46.21 | $45.74 | $45.87 | $40.44 | 14,671 |
2016-06-10 | $46.34 | $46.43 | $46.11 | $46.26 | $40.78 | 14,219 |
2016-06-09 | $46.23 | $46.56 | $46.20 | $46.55 | $41.04 | 20,230 |
2016-06-08 | $46.03 | $46.41 | $46.01 | $46.32 | $40.84 | 22,232 |
2016-06-07 | $45.95 | $46.10 | $45.79 | $45.95 | $40.51 | 62,131 |
2016-06-06 | $45.55 | $45.96 | $45.50 | $45.82 | $40.40 | 26,188 |
2016-06-03 | $45.13 | $45.44 | $45.13 | $45.38 | $40.01 | 14,361 |
2016-06-02 | $45.02 | $45.32 | $45.00 | $45.32 | $39.95 | 17,186 |
2016-06-01 | $44.79 | $45.19 | $44.74 | $45.19 | $39.84 | 19,868 |
2016-05-31 | $44.95 | $45.02 | $44.57 | $44.82 | $39.51 | 31,522 |
2016-05-27 | $44.57 | $44.76 | $44.51 | $44.76 | $39.46 | 19,984 |
2016-05-26 | $44.31 | $44.52 | $44.31 | $44.46 | $39.20 | 24,686 |
2016-05-25 | $44.45 | $44.53 | $44.25 | $44.28 | $39.04 | 14,429 |
2016-05-24 | $43.62 | $44.37 | $43.55 | $44.37 | $39.12 | 23,641 |
2016-05-23 | $43.49 | $43.52 | $43.40 | $43.40 | $38.26 | 8,284 |
2016-05-20 | $43.24 | $43.46 | $43.15 | $43.46 | $38.31 | 9,373 |
2016-05-19 | $42.84 | $43.08 | $42.67 | $43.03 | $37.94 | 25,896 |
2016-05-18 | $42.67 | $43.22 | $42.67 | $42.95 | $37.87 | 32,112 |
2016-05-17 | $43.57 | $43.57 | $42.54 | $42.69 | $37.64 | 30,086 |
2016-05-16 | $43.51 | $43.82 | $43.50 | $43.75 | $38.57 | 18,006 |
2016-05-13 | $43.63 | $43.69 | $43.24 | $43.41 | $38.27 | 19,051 |
2016-05-12 | $43.49 | $43.72 | $43.42 | $43.71 | $38.54 | 27,275 |
2016-05-11 | $43.92 | $43.95 | $43.58 | $43.58 | $38.42 | 12,598 |
2016-05-10 | $43.78 | $44.01 | $43.69 | $43.95 | $38.75 | 26,053 |
2016-05-09 | $43.50 | $43.73 | $43.43 | $43.58 | $38.42 | 55,682 |
2016-05-06 | $43.20 | $43.59 | $43.03 | $43.59 | $38.43 | 8,612 |
2016-05-05 | $43.64 | $43.64 | $43.29 | $43.37 | $38.24 | 9,262 |
2016-05-04 | $43.45 | $43.76 | $43.45 | $43.69 | $38.52 | 66,810 |
2016-05-03 | $43.49 | $43.49 | $43.27 | $43.44 | $38.30 | 14,635 |
2016-05-02 | $43.65 | $43.94 | $43.52 | $43.94 | $38.74 | 18,009 |
2016-04-29 | $43.32 | $43.56 | $43.25 | $43.49 | $38.34 | 26,819 |
2016-04-28 | $43.68 | $43.78 | $43.35 | $43.36 | $38.23 | 17,066 |
2016-04-27 | $43.73 | $43.75 | $43.33 | $43.75 | $38.57 | 612,094 |
2016-04-26 | $43.37 | $43.61 | $43.25 | $43.61 | $38.45 | 14,732 |
2016-04-25 | $43.24 | $43.24 | $42.98 | $43.12 | $38.02 | 7,696 |
2016-04-22 | $43.08 | $43.25 | $42.99 | $43.18 | $38.07 | 18,246 |
2016-04-21 | $43.33 | $43.33 | $42.84 | $42.85 | $37.78 | 12,986 |
2016-04-20 | $43.65 | $43.66 | $43.39 | $43.42 | $38.28 | 15,095 |
2016-04-19 | $43.46 | $43.87 | $43.46 | $43.80 | $38.61 | 18,356 |
2016-04-18 | $43.27 | $43.55 | $43.27 | $43.55 | $38.39 | 12,374 |
2016-04-15 | $43.01 | $43.39 | $43.01 | $43.33 | $38.20 | 9,478 |
2016-04-14 | $43.28 | $43.28 | $43.03 | $43.10 | $38.00 | 15,721 |
2016-04-13 | $42.80 | $43.18 | $42.64 | $43.17 | $38.06 | 27,052 |
2016-04-12 | $42.25 | $42.67 | $42.25 | $42.51 | $37.48 | 16,009 |
2016-04-11 | $42.43 | $42.61 | $42.20 | $42.24 | $37.24 | 8,095 |
2016-04-08 | $42.36 | $42.47 | $42.16 | $42.25 | $37.25 | 7,577 |
2016-04-07 | $42.37 | $42.42 | $41.98 | $42.09 | $37.11 | 7,783 |
2016-04-06 | $42.47 | $42.51 | $42.34 | $42.50 | $37.47 | 8,117 |
2016-04-05 | $42.86 | $42.86 | $42.55 | $42.57 | $37.53 | 4,791 |
2016-04-04 | $43.47 | $43.47 | $43.10 | $43.10 | $38.00 | 9,638 |
2016-04-01 | $43.24 | $43.64 | $43.24 | $43.63 | $38.46 | 9,887 |
2016-03-31 | $43.43 | $43.58 | $43.39 | $43.53 | $38.38 | 10,769 |
2016-03-30 | $43.92 | $43.92 | $43.59 | $43.71 | $38.53 | 12,144 |
2016-03-29 | $42.61 | $43.70 | $42.54 | $43.68 | $38.51 | 16,568 |
2016-03-28 | $42.60 | $42.73 | $42.43 | $42.70 | $37.65 | 7,806 |
2016-03-24 | $42.23 | $42.52 | $42.23 | $42.52 | $37.49 | 8,703 |
2016-03-23 | $42.59 | $42.68 | $42.38 | $42.40 | $37.38 | 48,406 |
2016-03-22 | $42.69 | $42.95 | $42.65 | $42.83 | $37.62 | 17,712 |
2016-03-21 | $42.87 | $43.05 | $42.86 | $43.00 | $37.77 | 57,234 |
2016-03-18 | $43.14 | $43.26 | $43.05 | $43.05 | $37.81 | 20,805 |
2016-03-17 | $42.18 | $43.10 | $42.18 | $43.08 | $37.84 | 11,447 |
2016-03-16 | $41.95 | $42.40 | $41.93 | $42.31 | $37.16 | 25,636 |
2016-03-15 | $41.96 | $42.27 | $41.96 | $42.04 | $36.93 | 14,553 |
2016-03-14 | $42.14 | $42.26 | $42.08 | $42.26 | $37.12 | 6,734 |
2016-03-11 | $42.22 | $42.40 | $42.20 | $42.40 | $37.24 | 5,632 |
2016-03-10 | $42.39 | $42.39 | $41.69 | $41.96 | $36.85 | 42,291 |
2016-03-09 | $42.15 | $42.42 | $42.15 | $42.29 | $37.15 | 5,037 |
2016-03-08 | $42.24 | $42.40 | $42.13 | $42.13 | $37.01 | 8,246 |
2016-03-07 | $42.19 | $42.28 | $42.11 | $42.17 | $37.04 | 7,555 |
2016-03-04 | $41.69 | $42.13 | $41.69 | $42.05 | $36.93 | 5,547 |
2016-03-03 | $41.40 | $41.70 | $41.39 | $41.70 | $36.63 | 12,343 |
2016-03-02 | $41.13 | $41.48 | $41.13 | $41.47 | $36.43 | 3,772 |
2016-03-01 | $41.35 | $41.51 | $41.19 | $41.42 | $36.38 | 79,213 |
2016-02-29 | $41.14 | $41.49 | $41.12 | $41.23 | $36.21 | 5,273 |
2016-02-26 | $41.81 | $41.81 | $41.03 | $41.20 | $36.19 | 34,064 |
2016-02-25 | $41.29 | $41.58 | $41.29 | $41.58 | $36.52 | 27,611 |
2016-02-24 | $40.76 | $41.43 | $40.75 | $41.35 | $36.32 | 9,988 |
2016-02-23 | $41.01 | $41.13 | $40.98 | $41.03 | $36.04 | 10,612 |
2016-02-22 | $41.26 | $41.35 | $41.17 | $41.18 | $36.17 | 5,054 |
2016-02-19 | $41.02 | $41.08 | $41.00 | $41.00 | $36.01 | 2,554 |
2016-02-18 | $40.83 | $40.83 | $40.64 | $40.72 | $35.77 | 3,056 |
2016-02-17 | $40.62 | $40.82 | $40.62 | $40.64 | $35.70 | 2,468 |
2016-02-16 | $40.01 | $40.48 | $40.01 | $40.48 | $35.56 | 1,739 |
2016-02-12 | $39.69 | $39.91 | $39.68 | $39.90 | $35.05 | 9,304 |
2016-02-11 | $39.26 | $39.52 | $39.23 | $39.51 | $34.70 | 1,330 |
2016-02-10 | $40.07 | $40.13 | $39.72 | $39.73 | $34.90 | 4,283 |
2016-02-09 | $39.50 | $39.78 | $39.50 | $39.78 | $34.94 | 1,005 |
2016-02-08 | $39.12 | $39.83 | $39.01 | $39.82 | $34.98 | 7,199 |
2016-02-05 | $39.54 | $39.64 | $39.45 | $39.49 | $34.69 | 5,297 |
2016-02-04 | $39.93 | $40.08 | $39.69 | $39.84 | $34.99 | 4,986 |
2016-02-03 | $39.78 | $40.09 | $39.44 | $39.91 | $35.06 | 7,074 |
2016-02-02 | $39.59 | $39.72 | $39.56 | $39.68 | $34.85 | 28,033 |
2016-02-01 | $40.05 | $40.05 | $40.05 | $40.05 | $35.18 | 0 |
2016-01-29 | $39.27 | $40.05 | $39.27 | $40.05 | $35.18 | 4,639 |
2016-01-28 | $39.05 | $39.22 | $39.05 | $39.06 | $34.31 | 3,308 |
2016-01-27 | $38.80 | $39.05 | $38.53 | $38.57 | $33.88 | 10,913 |
2016-01-26 | $38.61 | $38.77 | $38.54 | $38.73 | $34.02 | 14,714 |
2016-01-25 | $38.29 | $38.42 | $38.05 | $38.10 | $33.47 | 8,850 |
2016-01-22 | $38.20 | $38.48 | $38.20 | $38.48 | $33.80 | 562 |
2016-01-21 | $38.01 | $38.15 | $37.84 | $38.01 | $33.39 | 5,907 |
2016-01-20 | $37.66 | $38.36 | $37.16 | $38.06 | $33.43 | 22,315 |
2016-01-19 | $38.30 | $38.34 | $38.13 | $38.13 | $33.49 | 1,952 |
2016-01-15 | $37.82 | $38.17 | $37.48 | $38.17 | $33.53 | 20,710 |
2016-01-14 | $38.21 | $38.79 | $38.15 | $38.64 | $33.94 | 5,624 |
2016-01-13 | $38.78 | $38.78 | $38.02 | $38.19 | $33.54 | 1,737 |
2016-01-12 | $39.01 | $39.01 | $38.40 | $38.72 | $34.01 | 1,767 |
2016-01-11 | $38.86 | $38.95 | $38.57 | $38.87 | $34.14 | 10,119 |
2016-01-08 | $38.97 | $39.00 | $38.63 | $38.63 | $33.93 | 19,713 |
2016-01-07 | $39.15 | $39.20 | $38.88 | $38.88 | $34.15 | 2,051 |
2016-01-06 | $39.36 | $39.58 | $39.36 | $39.58 | $34.77 | 1,229 |
2016-01-05 | $39.24 | $39.57 | $39.24 | $39.57 | $34.76 | 701 |
2016-01-04 | $39.59 | $39.59 | $39.15 | $39.30 | $34.52 | 12,539 |
2015-12-31 | $40.83 | $40.83 | $40.21 | $40.21 | $35.32 | 3,830 |
2015-12-30 | $41.26 | $41.26 | $41.14 | $41.14 | $36.13 | 3,565 |
2015-12-29 | $41.14 | $41.25 | $41.11 | $41.21 | $36.20 | 25,626 |
2015-12-28 | $40.68 | $40.88 | $40.57 | $40.87 | $35.90 | 1,250 |
2015-12-24 | $40.69 | $40.69 | $40.69 | $40.69 | $35.74 | 0 |
2015-12-23 | $40.72 | $40.75 | $40.69 | $40.69 | $35.74 | 868 |
2015-12-22 | $39.95 | $40.30 | $39.68 | $40.30 | $35.40 | 2,158 |
2015-12-21 | $39.90 | $39.98 | $39.90 | $39.93 | $34.85 | 1,301 |
2015-12-18 | $39.80 | $39.85 | $39.80 | $39.83 | $34.77 | 2,365 |
2015-12-17 | $40.52 | $40.53 | $40.44 | $40.44 | $35.30 | 1,013 |
2015-12-16 | $40.32 | $40.32 | $40.15 | $40.15 | $35.05 | 1,772 |
2015-12-15 | $39.91 | $40.01 | $39.87 | $40.01 | $34.92 | 3,175 |
2015-12-14 | $39.61 | $39.77 | $39.60 | $39.60 | $34.57 | 2,444 |
2015-12-11 | $39.91 | $39.91 | $39.55 | $39.61 | $34.57 | 3,580 |
2015-12-10 | $40.36 | $40.41 | $40.16 | $40.16 | $35.06 | 2,621 |
2015-12-09 | $40.81 | $40.81 | $40.51 | $40.52 | $35.37 | 1,065 |
2015-12-08 | $40.83 | $40.89 | $40.75 | $40.84 | $35.65 | 969 |
2015-12-07 | $41.53 | $41.53 | $40.91 | $41.03 | $35.81 | 16,530 |
2015-12-04 | $41.30 | $41.44 | $41.20 | $41.40 | $36.14 | 1,355 |
2015-12-03 | $41.56 | $41.56 | $41.22 | $41.22 | $35.98 | 2,652 |
2015-12-02 | $42.05 | $42.05 | $41.55 | $41.55 | $36.27 | 10,000 |
2015-12-01 | $41.97 | $41.98 | $41.87 | $41.90 | $36.57 | 2,062 |
2015-11-30 | $42.08 | $42.08 | $41.86 | $41.87 | $36.55 | 3,760 |
2015-11-27 | $41.67 | $42.05 | $41.67 | $41.92 | $36.59 | 4,623 |
2015-11-25 | $41.60 | $41.75 | $41.59 | $41.75 | $36.45 | 5,203 |
2015-11-24 | $41.36 | $41.73 | $41.33 | $41.72 | $36.42 | 4,364 |
2015-11-23 | $41.66 | $41.66 | $41.52 | $41.52 | $36.24 | 1,151 |
2015-11-20 | $41.34 | $41.65 | $41.34 | $41.49 | $36.22 | 20,736 |
2015-11-19 | $41.02 | $41.21 | $40.97 | $41.20 | $35.96 | 14,183 |
2015-11-18 | $40.40 | $40.98 | $40.36 | $40.92 | $35.72 | 12,300 |
2015-11-17 | $40.61 | $40.84 | $40.53 | $40.84 | $35.65 | 2,045 |
2015-11-16 | $40.63 | $40.65 | $40.20 | $40.65 | $35.48 | 1,912 |
2015-11-13 | $40.42 | $40.42 | $40.18 | $40.22 | $35.11 | 147,314 |
2015-11-12 | $40.61 | $40.80 | $40.61 | $40.72 | $35.54 | 5,064 |
2015-11-11 | $41.17 | $41.17 | $41.08 | $41.15 | $35.92 | 1,365 |
2015-11-10 | $40.98 | $41.11 | $40.98 | $41.11 | $35.88 | 1,789 |
2015-11-09 | $40.86 | $41.05 | $40.78 | $41.05 | $35.83 | 4,000 |
2015-11-06 | $41.12 | $41.16 | $40.81 | $41.16 | $35.93 | 5,149 |
2015-11-05 | $41.26 | $41.42 | $41.21 | $41.38 | $36.12 | 2,473 |
2015-11-04 | $41.28 | $41.51 | $41.20 | $41.20 | $35.97 | 1,156 |
2015-11-03 | $40.97 | $41.27 | $40.97 | $41.27 | $36.02 | 5,351 |
2015-11-02 | $40.85 | $41.22 | $40.84 | $41.20 | $35.96 | 13,096 |
2015-10-30 | $40.96 | $41.10 | $40.87 | $40.99 | $35.78 | 4,975 |
2015-10-29 | $41.18 | $41.18 | $40.85 | $41.04 | $35.82 | 7,520 |
2015-10-28 | $40.64 | $41.15 | $40.64 | $41.07 | $35.85 | 10,692 |
2015-10-27 | $40.76 | $40.85 | $40.53 | $40.55 | $35.39 | 5,044 |
2015-10-26 | $40.65 | $40.81 | $40.65 | $40.76 | $35.58 | 577 |
2015-10-23 | $40.52 | $40.63 | $40.48 | $40.48 | $35.33 | 1,426 |
2015-10-22 | $40.19 | $40.61 | $40.19 | $40.20 | $35.09 | 1,030 |
2015-10-21 | $40.44 | $40.44 | $40.10 | $40.10 | $35.00 | 2,355 |
2015-10-20 | $40.09 | $40.09 | $40.09 | $40.09 | $34.99 | 475 |
2015-10-19 | $39.87 | $39.97 | $39.87 | $39.94 | $34.86 | 1,426 |
2015-10-16 | $39.63 | $39.63 | $39.62 | $39.62 | $34.58 | 1,000 |
2015-10-15 | $39.66 | $39.66 | $39.66 | $39.66 | $34.62 | 0 |
2015-10-14 | $39.66 | $39.66 | $39.66 | $39.66 | $34.62 | 209 |
2015-10-13 | $39.94 | $40.05 | $39.94 | $40.05 | $34.96 | 1,454 |
2015-10-12 | $39.76 | $40.18 | $39.73 | $40.18 | $35.07 | 1,536 |
2015-10-09 | $39.87 | $39.92 | $39.87 | $39.89 | $34.82 | 1,000 |
2015-10-08 | $39.21 | $39.21 | $39.21 | $39.21 | $34.23 | 0 |
2015-10-07 | $39.14 | $39.21 | $39.14 | $39.21 | $34.23 | 1,854 |
2015-10-06 | $39.05 | $39.05 | $38.89 | $38.94 | $33.99 | 1,250 |
2015-10-05 | $38.71 | $38.97 | $38.71 | $38.97 | $34.02 | 939 |
2015-10-02 | $37.91 | $37.91 | $37.91 | $37.91 | $33.09 | 19 |
2015-10-01 | $38.01 | $38.01 | $37.71 | $37.91 | $33.09 | 92,875 |
2015-09-30 | $37.95 | $37.95 | $37.95 | $37.95 | $33.13 | 492 |
2015-09-29 | $37.68 | $37.73 | $37.68 | $37.73 | $32.93 | 410 |
2015-09-28 | $38.02 | $38.02 | $37.79 | $37.79 | $32.99 | 2,042 |
2015-09-25 | $38.05 | $38.05 | $38.05 | $38.05 | $33.21 | 198 |
2015-09-24 | $37.65 | $38.12 | $37.65 | $38.12 | $33.27 | 1,334 |
2015-09-23 | $37.85 | $38.03 | $37.74 | $38.03 | $33.20 | 382 |
2015-09-22 | $38.16 | $38.16 | $38.02 | $38.11 | $33.11 | 1,185 |
2015-09-21 | $38.42 | $38.42 | $38.42 | $38.42 | $33.38 | 0 |
2015-09-18 | $38.42 | $38.42 | $38.29 | $38.42 | $33.38 | 460 |
2015-09-17 | $38.69 | $38.78 | $38.69 | $38.78 | $33.69 | 496 |
2015-09-16 | $38.40 | $38.60 | $38.40 | $38.60 | $33.53 | 3,141 |
2015-09-15 | $37.98 | $37.98 | $37.98 | $37.98 | $32.99 | 501 |
2015-09-14 | $38.04 | $38.04 | $38.04 | $38.04 | $33.05 | 136 |
2015-09-11 | $37.94 | $37.94 | $37.94 | $37.94 | $32.96 | 0 |
2015-09-10 | $38.12 | $38.19 | $37.94 | $37.94 | $32.96 | 1,318 |
2015-09-09 | $38.18 | $38.18 | $38.18 | $38.18 | $33.17 | 559 |
2015-09-08 | $37.44 | $37.44 | $37.44 | $37.44 | $32.52 | 73 |
ProShares Russell 2000 Div Growers ETF (SMDV) News Headlines
Recent ProShares Russell 2000 Div Growers ETF (SMDV) News
Similar Companies to ProShares Russell 2000 Div Growers ETF (SMDV) 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 | -- | -- | -- |