SPDR Portfolio MSCI Global Stock Market ETF (SPGM) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.75 ($-1.02) -1.71%
SPDR Portfolio MSCI Global Stock Market ETF - Daily Information
Click for more stock information on SPDR Portfolio MSCI Global Stock Market ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $59.61 |
Previous Close | $58.75 |
High | $59.61 |
Low | $58.16 |
Adjusted Open | $59.61 |
Previous Adjusted Close | $58.75 |
Adjusted High | $59.61 |
Adjusted Low | $58.16 |
About SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
In seeking to track the performance of the MSCI ACWI IMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a free float-adjusted market capitalization-weighted index that is designed to measure the combined equity market performance of developed and emerging markets. The Index covers approximately 99% of the global equity markets. To be eligible for inclusion in the Index, a security and its issuing company must meet certain size and capitalization requirements. In particular: (i) a company must have a full market capitalization within the range of the top 99% of the developed market equity universe, based on free-float adjusted market capitalization (for emerging market companies, the required full market capitalization is set at one half the corresponding level for developed market companies); and (ii) a security must have a free-float adjusted market capitalization equal to or greater than 50% of the smallest company identified above. In addition, the following liquidity requirements must be met: (i) developed market securities must have a three-month and twelve-month Annualized Traded Value Ratio (“ATVR”) of at least 20% and a three-month frequency of trading of at least 90% (ATVR is a measure of a security's trading volume divided by its float-adjusted market capitalization) and (ii) emerging market securities must have a three-month and twelve-month ATVR of at least 15% and a three-month frequency of trading of at least 80%. Mutual funds, ETFs, equity derivatives, limited partnerships, and most investment trusts are not eligible for inclusion in the Index. The composition of the Index is fully reviewed on a quarterly basis. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Denmark, Finland, France, Germany, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Mexico, the Netherlands, Norway, the Philippines, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, although this may change from time to time. As of November 30, 2019, the Index comprised 9,072 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
Historical Stock Data for SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $59.61 | $59.61 | $58.16 | $58.75 | $58.75 | 93,896 |
2025-04-17 | $59.76 | $60.15 | $59.44 | $59.77 | $59.77 | 165,308 |
2025-04-16 | $60.03 | $60.22 | $58.87 | $59.35 | $59.35 | 544,329 |
2025-04-15 | $60.36 | $60.81 | $60.19 | $60.38 | $60.38 | 164,129 |
2025-04-14 | $60.52 | $60.71 | $59.74 | $60.30 | $60.30 | 62,560 |
2025-04-11 | $58.65 | $59.81 | $58.25 | $59.74 | $59.74 | 130,338 |
2025-04-10 | $59.14 | $59.17 | $57.10 | $58.57 | $58.57 | 66,151 |
2025-04-09 | $55.17 | $60.54 | $55.11 | $60.20 | $60.20 | 293,166 |
2025-04-08 | $58.12 | $58.25 | $54.78 | $55.50 | $55.50 | 273,100 |
2025-04-07 | $54.94 | $57.65 | $54.21 | $56.18 | $56.18 | 227,823 |
2025-04-04 | $58.68 | $58.68 | $56.84 | $56.89 | $56.89 | 127,965 |
2025-04-03 | $61.21 | $61.57 | $60.51 | $60.54 | $60.54 | 125,294 |
2025-04-02 | $62.12 | $63.15 | $62.12 | $63.04 | $63.04 | 39,692 |
2025-04-01 | $62.23 | $62.82 | $61.98 | $62.64 | $62.64 | 220,675 |
2025-03-31 | $61.72 | $62.57 | $61.30 | $62.42 | $62.42 | 618,859 |
2025-03-28 | $63.46 | $63.46 | $62.37 | $62.42 | $62.42 | 20,109 |
2025-03-27 | $63.50 | $63.81 | $63.33 | $63.49 | $63.49 | 26,790 |
2025-03-26 | $64.22 | $64.25 | $63.43 | $63.64 | $63.64 | 41,068 |
2025-03-25 | $64.33 | $64.47 | $64.16 | $64.29 | $64.29 | 119,642 |
2025-03-24 | $63.91 | $64.25 | $63.91 | $64.23 | $64.23 | 36,530 |
2025-03-21 | $63.06 | $63.46 | $62.97 | $63.41 | $63.41 | 48,406 |
2025-03-20 | $63.23 | $63.86 | $63.23 | $63.59 | $63.59 | 29,220 |
2025-03-19 | $63.46 | $64.24 | $63.38 | $63.79 | $63.79 | 49,790 |
2025-03-18 | $63.54 | $63.54 | $63.11 | $63.30 | $63.30 | 41,306 |
2025-03-17 | $63.12 | $63.93 | $63.05 | $63.78 | $63.78 | 60,229 |
2025-03-14 | $62.46 | $63.26 | $62.46 | $63.18 | $63.18 | 28,986 |
2025-03-13 | $62.46 | $62.53 | $61.72 | $61.91 | $61.91 | 51,495 |
2025-03-12 | $62.80 | $62.90 | $62.08 | $62.66 | $62.66 | 69,331 |
2025-03-11 | $62.55 | $62.79 | $61.81 | $62.32 | $62.32 | 462,209 |
2025-03-10 | $63.32 | $63.55 | $62.18 | $62.59 | $62.59 | 76,174 |
2025-03-07 | $63.76 | $64.38 | $63.29 | $64.35 | $64.35 | 49,118 |
2025-03-06 | $64.12 | $64.62 | $63.68 | $63.96 | $63.96 | 107,323 |
2025-03-05 | $64.06 | $64.89 | $63.89 | $64.76 | $64.76 | 39,898 |
2025-03-04 | $63.90 | $64.58 | $63.12 | $63.80 | $63.80 | 109,284 |
2025-03-03 | $65.42 | $65.54 | $63.96 | $64.20 | $64.20 | 74,741 |
2025-02-28 | $64.22 | $64.99 | $63.94 | $64.94 | $64.94 | 45,560 |
2025-02-27 | $65.43 | $65.53 | $64.40 | $64.42 | $64.42 | 124,285 |
2025-02-26 | $65.49 | $65.89 | $65.16 | $65.37 | $65.37 | 43,379 |
2025-02-25 | $65.52 | $65.52 | $64.95 | $65.19 | $65.19 | 27,277 |
2025-02-24 | $65.85 | $65.85 | $65.29 | $65.40 | $65.40 | 45,555 |
2025-02-21 | $66.62 | $66.62 | $65.65 | $65.74 | $65.74 | 44,134 |
2025-02-20 | $66.67 | $66.77 | $65.52 | $66.65 | $66.65 | 89,719 |
2025-02-19 | $66.53 | $66.74 | $66.48 | $66.73 | $66.73 | 31,034 |
2025-02-18 | $66.66 | $66.79 | $66.54 | $66.79 | $66.79 | 82,115 |
2025-02-14 | $66.67 | $66.76 | $66.57 | $66.64 | $66.64 | 294,653 |
2025-02-13 | $65.94 | $66.54 | $65.87 | $66.54 | $66.54 | 51,561 |
2025-02-12 | $65.33 | $65.94 | $65.33 | $65.81 | $65.81 | 148,061 |
2025-02-11 | $65.67 | $65.93 | $65.67 | $65.91 | $65.91 | 30,596 |
2025-02-10 | $65.73 | $65.91 | $65.59 | $65.90 | $65.90 | 474,061 |
2025-02-07 | $66.00 | $66.13 | $65.30 | $65.38 | $65.38 | 30,042 |
2025-02-06 | $65.78 | $65.93 | $65.63 | $65.90 | $65.90 | 49,118 |
2025-02-05 | $65.45 | $65.74 | $65.27 | $65.71 | $65.71 | 1,256,809 |
2025-02-04 | $64.82 | $65.40 | $64.82 | $65.37 | $65.37 | 102,297 |
2025-02-03 | $64.06 | $65.01 | $64.04 | $64.74 | $64.74 | 149,872 |
2025-01-31 | $65.82 | $66.11 | $65.18 | $65.18 | $65.18 | 39,173 |
2025-01-30 | $65.43 | $65.89 | $65.42 | $65.64 | $65.64 | 24,758 |
2025-01-29 | $65.33 | $65.39 | $64.96 | $65.13 | $65.13 | 82,346 |
2025-01-28 | $65.05 | $65.43 | $64.79 | $65.35 | $65.35 | 54,718 |
2025-01-27 | $64.53 | $65.06 | $64.53 | $64.99 | $64.99 | 133,144 |
2025-01-24 | $65.87 | $66.03 | $65.70 | $65.79 | $65.79 | 503,723 |
2025-01-23 | $65.40 | $65.86 | $65.39 | $65.82 | $65.82 | 31,717 |
2025-01-22 | $65.47 | $65.59 | $65.36 | $65.41 | $65.41 | 29,364 |
2025-01-21 | $64.74 | $65.25 | $64.74 | $65.25 | $65.25 | 161,129 |
2025-01-17 | $64.39 | $64.60 | $64.31 | $64.45 | $64.45 | 39,183 |
2025-01-16 | $64.06 | $64.12 | $63.76 | $63.97 | $63.97 | 30,805 |
2025-01-15 | $63.78 | $64.04 | $63.64 | $63.95 | $63.95 | 57,559 |
2025-01-14 | $63.06 | $63.08 | $62.56 | $62.87 | $62.87 | 170,197 |
2025-01-13 | $62.17 | $62.75 | $62.16 | $62.67 | $62.67 | 94,290 |
2025-01-10 | $63.24 | $63.29 | $62.58 | $62.77 | $62.77 | 45,922 |
2025-01-08 | $63.69 | $63.81 | $63.38 | $63.80 | $63.80 | 41,784 |
2025-01-07 | $64.60 | $64.68 | $63.68 | $63.83 | $63.83 | 35,780 |
2025-01-06 | $64.49 | $64.79 | $64.20 | $64.33 | $64.33 | 123,277 |
2025-01-03 | $63.55 | $63.98 | $63.46 | $63.95 | $63.95 | 37,462 |
2025-01-02 | $63.70 | $63.85 | $62.96 | $63.28 | $63.28 | 206,760 |
2024-12-31 | $63.73 | $63.80 | $63.20 | $63.33 | $63.33 | 90,624 |
2024-12-30 | $63.52 | $63.80 | $63.18 | $63.53 | $63.53 | 100,999 |
2024-12-27 | $64.36 | $64.36 | $63.77 | $64.12 | $64.12 | 117,809 |
2024-12-26 | $64.46 | $64.73 | $64.36 | $64.69 | $64.69 | 50,160 |
2024-12-24 | $64.15 | $64.59 | $64.04 | $64.59 | $64.59 | 55,084 |
2024-12-23 | $63.63 | $64.06 | $63.40 | $64.00 | $64.00 | 54,964 |
2024-12-20 | $62.84 | $64.08 | $62.82 | $63.73 | $63.73 | 44,583 |
2024-12-19 | $63.79 | $63.90 | $63.21 | $63.23 | $63.23 | 62,073 |
2024-12-18 | $65.08 | $65.25 | $63.21 | $63.26 | $63.26 | 61,734 |
2024-12-17 | $65.85 | $65.91 | $65.67 | $65.82 | $65.09 | 50,263 |
2024-12-16 | $66.07 | $66.20 | $65.94 | $66.09 | $65.36 | 51,867 |
2024-12-13 | $66.15 | $66.15 | $65.78 | $66.00 | $65.27 | 53,864 |
2024-12-12 | $66.30 | $66.35 | $66.01 | $66.08 | $65.35 | 28,007 |
2024-12-11 | $66.36 | $66.56 | $66.31 | $66.51 | $65.77 | 23,942 |
2024-12-10 | $66.39 | $66.45 | $66.00 | $66.10 | $65.37 | 125,249 |
2024-12-09 | $66.88 | $66.88 | $66.44 | $66.51 | $65.77 | 29,517 |
2024-12-06 | $66.61 | $66.70 | $66.51 | $66.65 | $66.65 | 27,193 |
2024-12-05 | $66.56 | $66.69 | $66.53 | $66.60 | $66.60 | 26,832 |
2024-12-04 | $66.35 | $66.51 | $66.23 | $66.51 | $66.51 | 40,538 |
2024-12-03 | $66.20 | $66.24 | $65.96 | $66.21 | $66.21 | 31,525 |
2024-12-02 | $66.00 | $66.16 | $65.85 | $66.09 | $66.09 | 49,757 |
2024-11-29 | $65.50 | $65.98 | $65.48 | $65.97 | $65.97 | 25,016 |
2024-11-27 | $65.53 | $65.53 | $65.28 | $65.34 | $65.34 | 43,736 |
2024-11-26 | $65.38 | $65.48 | $65.21 | $65.48 | $65.48 | 50,999 |
2024-11-25 | $65.54 | $65.55 | $65.16 | $65.41 | $65.41 | 498,021 |
2024-11-22 | $64.81 | $65.13 | $64.81 | $65.12 | $65.12 | 34,951 |
2024-11-21 | $64.71 | $64.92 | $64.32 | $64.85 | $64.85 | 92,772 |
2024-11-20 | $64.42 | $64.49 | $63.97 | $64.45 | $64.45 | 141,164 |
2024-11-19 | $63.84 | $64.55 | $63.84 | $64.50 | $64.50 | 46,249 |
2024-11-18 | $64.10 | $64.39 | $64.00 | $64.30 | $64.30 | 27,254 |
2024-11-15 | $64.32 | $64.34 | $63.87 | $63.88 | $63.88 | 133,534 |
2024-11-14 | $65.03 | $65.15 | $64.51 | $64.64 | $64.64 | 72,885 |
2024-11-13 | $65.09 | $65.17 | $64.85 | $64.90 | $64.90 | 31,499 |
2024-11-12 | $65.33 | $65.42 | $64.87 | $65.07 | $65.07 | 58,781 |
2024-11-11 | $65.72 | $65.79 | $65.45 | $65.60 | $65.60 | 29,728 |
2024-11-08 | $65.45 | $65.63 | $65.34 | $65.54 | $65.54 | 240,121 |
2024-11-07 | $65.48 | $65.81 | $65.48 | $65.71 | $65.71 | 201,258 |
2024-11-06 | $64.82 | $65.22 | $64.61 | $65.01 | $65.01 | 36,509 |
2024-11-05 | $63.45 | $64.18 | $63.45 | $64.18 | $64.18 | 52,726 |
2024-11-04 | $63.64 | $63.68 | $63.27 | $63.35 | $63.35 | 168,783 |
2024-11-01 | $63.73 | $63.99 | $63.36 | $63.46 | $63.46 | 243,798 |
2024-10-31 | $63.83 | $63.83 | $63.25 | $63.33 | $63.33 | 11,217 |
2024-10-30 | $64.19 | $64.59 | $64.12 | $64.16 | $64.16 | 33,955 |
2024-10-29 | $64.34 | $64.58 | $64.19 | $64.43 | $64.43 | 22,612 |
2024-10-28 | $64.46 | $64.70 | $64.43 | $64.57 | $64.57 | 19,588 |
2024-10-25 | $64.54 | $64.69 | $64.18 | $64.27 | $64.27 | 104,195 |
2024-10-24 | $64.40 | $64.40 | $64.02 | $64.38 | $64.38 | 18,756 |
2024-10-23 | $64.41 | $64.56 | $63.86 | $64.20 | $64.20 | 62,653 |
2024-10-22 | $64.53 | $64.86 | $64.53 | $64.78 | $64.78 | 23,225 |
2024-10-21 | $65.09 | $65.15 | $64.65 | $64.95 | $64.95 | 32,414 |
2024-10-18 | $65.21 | $65.27 | $65.06 | $65.24 | $65.24 | 10,787 |
2024-10-17 | $65.18 | $65.18 | $64.87 | $64.87 | $64.87 | 58,448 |
2024-10-16 | $64.75 | $64.96 | $64.74 | $64.93 | $64.93 | 80,568 |
2024-10-15 | $65.20 | $65.20 | $64.52 | $64.70 | $64.70 | 32,589 |
2024-10-14 | $64.96 | $65.37 | $64.96 | $65.31 | $65.31 | 27,527 |
2024-10-11 | $64.42 | $64.98 | $64.42 | $64.93 | $64.93 | 34,966 |
2024-10-10 | $64.38 | $64.54 | $64.26 | $64.54 | $64.54 | 43,736 |
2024-10-09 | $64.17 | $64.70 | $64.17 | $64.64 | $64.64 | 20,743 |
2024-10-08 | $64.21 | $64.38 | $64.07 | $64.38 | $64.38 | 81,394 |
2024-10-07 | $64.51 | $64.59 | $64.04 | $64.21 | $64.21 | 30,852 |
2024-10-04 | $64.41 | $64.70 | $64.16 | $64.66 | $64.66 | 25,605 |
2024-10-03 | $64.04 | $64.21 | $63.87 | $64.12 | $64.12 | 72,236 |
2024-10-02 | $64.28 | $64.51 | $63.97 | $64.39 | $64.39 | 36,171 |
2024-10-01 | $64.81 | $64.81 | $63.92 | $64.30 | $64.30 | 31,906 |
2024-09-30 | $64.70 | $64.77 | $64.15 | $64.77 | $64.77 | 59,772 |
2024-09-27 | $64.99 | $65.14 | $64.65 | $64.73 | $64.73 | 19,696 |
2024-09-26 | $64.89 | $64.96 | $64.69 | $64.92 | $64.92 | 28,166 |
2024-09-25 | $64.35 | $64.50 | $63.94 | $64.18 | $64.18 | 185,943 |
2024-09-24 | $64.30 | $64.43 | $64.01 | $64.43 | $64.43 | 18,633 |
2024-09-23 | $63.88 | $64.05 | $63.80 | $63.93 | $63.93 | 49,956 |
2024-09-20 | $63.74 | $63.90 | $63.43 | $63.79 | $63.79 | 46,539 |
2024-09-19 | $63.90 | $64.14 | $63.72 | $63.97 | $63.97 | 18,587 |
2024-09-18 | $63.11 | $63.46 | $62.76 | $62.83 | $62.83 | 29,104 |
2024-09-17 | $63.22 | $63.30 | $62.76 | $63.01 | $63.01 | 11,291 |
2024-09-16 | $62.90 | $63.10 | $62.73 | $63.06 | $63.06 | 52,712 |
2024-09-13 | $62.74 | $62.89 | $62.50 | $62.82 | $62.82 | 123,386 |
2024-09-12 | $62.05 | $62.58 | $61.87 | $62.50 | $62.50 | 24,397 |
2024-09-11 | $61.46 | $62.03 | $60.62 | $62.03 | $62.03 | 18,311 |
2024-09-10 | $61.51 | $61.57 | $60.98 | $61.46 | $61.46 | 38,767 |
2024-09-09 | $61.26 | $61.62 | $61.11 | $61.47 | $61.47 | 41,610 |
2024-09-06 | $61.85 | $61.85 | $60.64 | $60.71 | $60.71 | 15,307 |
2024-09-05 | $61.94 | $62.12 | $61.63 | $61.79 | $61.79 | 30,217 |
2024-09-04 | $61.91 | $62.31 | $61.82 | $61.93 | $61.93 | 65,943 |
2024-09-03 | $63.04 | $63.04 | $61.89 | $62.03 | $62.03 | 25,994 |
2024-08-30 | $63.15 | $63.34 | $62.71 | $63.32 | $63.32 | 15,724 |
2024-08-29 | $63.05 | $63.40 | $62.85 | $62.87 | $62.87 | 19,894 |
2024-08-28 | $63.07 | $63.08 | $62.44 | $62.79 | $62.79 | 20,826 |
2024-08-27 | $62.90 | $63.15 | $62.90 | $63.12 | $63.12 | 16,291 |
2024-08-26 | $63.22 | $63.24 | $62.83 | $62.91 | $62.91 | 18,051 |
2024-08-23 | $62.66 | $63.21 | $62.66 | $63.21 | $63.21 | 16,036 |
2024-08-22 | $62.83 | $62.83 | $62.21 | $62.21 | $62.21 | 35,768 |
2024-08-21 | $62.63 | $62.79 | $62.50 | $62.76 | $62.76 | 26,956 |
2024-08-20 | $62.50 | $62.72 | $62.32 | $62.38 | $62.38 | 30,771 |
2024-08-19 | $62.11 | $62.72 | $62.11 | $62.67 | $62.67 | 117,946 |
2024-08-16 | $61.63 | $62.00 | $61.63 | $61.93 | $61.93 | 36,634 |
2024-08-15 | $61.39 | $61.74 | $61.38 | $61.66 | $61.66 | 23,066 |
2024-08-14 | $60.68 | $60.85 | $60.53 | $60.81 | $60.81 | 118,454 |
2024-08-13 | $60.02 | $60.70 | $60.02 | $60.70 | $60.70 | 12,825 |
2024-08-12 | $59.77 | $59.88 | $59.50 | $59.63 | $59.63 | 24,017 |
2024-08-09 | $59.35 | $59.69 | $59.19 | $59.59 | $59.59 | 16,303 |
2024-08-08 | $58.87 | $59.44 | $58.63 | $59.39 | $59.39 | 21,738 |
2024-08-07 | $59.29 | $59.44 | $58.09 | $58.17 | $58.17 | 84,204 |
2024-08-06 | $57.91 | $58.89 | $57.85 | $58.31 | $58.31 | 31,521 |
2024-08-05 | $57.02 | $58.49 | $56.94 | $57.85 | $57.85 | 87,992 |
2024-08-02 | $59.93 | $60.02 | $59.00 | $59.71 | $59.71 | 25,500 |
2024-08-01 | $61.79 | $62.07 | $60.43 | $60.78 | $60.78 | 33,191 |
2024-07-31 | $61.75 | $62.17 | $61.66 | $61.84 | $61.84 | 31,206 |
2024-07-30 | $61.22 | $61.39 | $60.61 | $60.86 | $60.86 | 140,351 |
2024-07-29 | $61.26 | $61.35 | $60.89 | $61.12 | $61.12 | 167,011 |
2024-07-26 | $60.98 | $61.38 | $60.90 | $61.17 | $61.17 | 65,502 |
2024-07-25 | $60.66 | $61.32 | $60.29 | $60.52 | $60.52 | 116,961 |
2024-07-24 | $61.45 | $61.67 | $60.69 | $60.72 | $60.72 | 78,869 |
2024-07-23 | $61.96 | $62.11 | $61.85 | $61.85 | $61.85 | 51,982 |
2024-07-22 | $61.86 | $62.13 | $61.74 | $62.07 | $62.07 | 43,053 |
2024-07-19 | $61.75 | $61.85 | $61.42 | $61.46 | $61.46 | 252,200 |
2024-07-18 | $62.66 | $62.69 | $61.72 | $61.94 | $61.94 | 30,232 |
2024-07-17 | $62.59 | $62.83 | $62.43 | $62.53 | $62.53 | 56,662 |
2024-07-16 | $62.94 | $63.27 | $62.89 | $63.26 | $63.26 | 404,850 |
2024-07-15 | $62.90 | $63.07 | $62.63 | $62.86 | $62.86 | 61,966 |
2024-07-12 | $62.60 | $63.14 | $62.60 | $62.79 | $62.79 | 18,816 |
2024-07-11 | $62.72 | $62.82 | $62.30 | $62.43 | $62.43 | 31,197 |
2024-07-10 | $62.09 | $62.54 | $62.08 | $62.50 | $62.50 | 13,028 |
2024-07-09 | $61.92 | $62.07 | $61.79 | $61.89 | $61.89 | 197,911 |
2024-07-08 | $61.99 | $62.10 | $61.83 | $62.00 | $62.00 | 551,666 |
2024-07-05 | $61.75 | $61.96 | $61.56 | $61.93 | $61.93 | 45,807 |
2024-07-03 | $61.37 | $61.65 | $61.36 | $61.64 | $61.64 | 32,355 |
2024-07-02 | $60.76 | $61.20 | $60.76 | $61.20 | $61.20 | 145,909 |
2024-07-01 | $61.08 | $61.12 | $60.66 | $60.92 | $60.92 | 50,589 |
2024-06-28 | $61.02 | $61.25 | $60.64 | $60.78 | $60.78 | 85,025 |
2024-06-27 | $60.86 | $60.96 | $60.74 | $60.89 | $60.89 | 25,823 |
2024-06-26 | $60.67 | $60.85 | $60.59 | $60.82 | $60.82 | 60,873 |
2024-06-25 | $60.83 | $60.89 | $60.67 | $60.88 | $60.88 | 137,039 |
2024-06-24 | $60.87 | $61.08 | $60.73 | $60.80 | $60.80 | 85,425 |
2024-06-21 | $60.74 | $60.77 | $60.57 | $60.70 | $60.70 | 30,773 |
2024-06-20 | $61.04 | $61.08 | $60.67 | $60.86 | $60.86 | 55,663 |
2024-06-18 | $60.77 | $60.99 | $60.77 | $60.99 | $60.99 | 51,844 |
2024-06-17 | $60.26 | $60.82 | $60.21 | $60.77 | $60.77 | 42,714 |
2024-06-14 | $60.19 | $60.40 | $60.06 | $60.40 | $60.40 | 37,922 |
2024-06-13 | $60.71 | $60.71 | $60.23 | $60.53 | $60.53 | 35,182 |
2024-06-12 | $60.90 | $61.02 | $60.60 | $60.72 | $60.72 | 27,933 |
2024-06-11 | $59.94 | $60.15 | $59.80 | $60.09 | $60.09 | 17,745 |
2024-06-10 | $60.03 | $60.34 | $59.90 | $60.32 | $60.32 | 33,122 |
2024-06-07 | $60.29 | $60.42 | $60.05 | $60.10 | $60.10 | 47,119 |
2024-06-06 | $60.34 | $60.42 | $60.20 | $60.39 | $60.39 | 48,457 |
2024-06-05 | $60.03 | $60.30 | $59.25 | $60.30 | $60.30 | 37,473 |
2024-06-04 | $59.54 | $59.68 | $59.31 | $59.64 | $59.64 | 26,143 |
2024-06-03 | $59.99 | $59.99 | $59.42 | $59.77 | $59.77 | 43,081 |
2024-05-31 | $59.93 | $60.17 | $59.42 | $60.14 | $59.59 | 20,614 |
2024-05-30 | $59.82 | $59.97 | $59.67 | $59.85 | $59.31 | 18,375 |
2024-05-29 | $59.94 | $59.99 | $59.81 | $59.83 | $59.29 | 15,840 |
2024-05-28 | $60.65 | $60.65 | $60.27 | $60.52 | $59.97 | 29,000 |
2024-05-24 | $60.33 | $60.57 | $60.27 | $60.53 | $59.98 | 19,498 |
2024-05-23 | $60.95 | $60.95 | $59.95 | $60.07 | $59.52 | 20,937 |
2024-05-22 | $60.65 | $60.76 | $60.33 | $60.59 | $60.04 | 40,927 |
2024-05-21 | $60.64 | $60.84 | $60.64 | $60.83 | $60.28 | 32,726 |
2024-05-20 | $60.83 | $61.01 | $60.75 | $60.83 | $60.28 | 21,151 |
2024-05-17 | $60.63 | $60.80 | $60.61 | $60.80 | $60.25 | 26,354 |
2024-05-16 | $60.79 | $60.87 | $60.61 | $60.61 | $60.06 | 30,846 |
2024-05-15 | $60.36 | $60.73 | $60.31 | $60.73 | $60.18 | 35,400 |
2024-05-14 | $59.91 | $60.13 | $59.84 | $60.13 | $59.59 | 20,634 |
2024-05-13 | $59.86 | $59.88 | $59.67 | $59.75 | $59.21 | 38,484 |
2024-05-10 | $59.85 | $59.93 | $59.63 | $59.74 | $59.20 | 22,042 |
2024-05-09 | $59.34 | $59.64 | $59.31 | $59.63 | $59.09 | 21,036 |
2024-05-08 | $59.10 | $59.34 | $59.05 | $59.34 | $58.80 | 23,648 |
2024-05-07 | $59.42 | $59.46 | $59.22 | $59.34 | $58.80 | 41,593 |
2024-05-06 | $59.02 | $59.82 | $59.02 | $59.31 | $58.77 | 30,094 |
2024-05-03 | $58.82 | $58.89 | $58.51 | $58.79 | $58.26 | 31,287 |
2024-05-02 | $57.97 | $58.26 | $57.64 | $58.17 | $57.64 | 55,661 |
2024-05-01 | $57.52 | $58.23 | $57.39 | $57.47 | $56.95 | 74,853 |
2024-04-30 | $58.22 | $58.39 | $57.64 | $57.64 | $57.12 | 30,023 |
2024-04-29 | $58.39 | $58.54 | $58.27 | $58.46 | $57.93 | 41,136 |
2024-04-26 | $58.05 | $58.32 | $58.05 | $58.24 | $57.71 | 25,645 |
2024-04-25 | $57.19 | $57.76 | $56.97 | $57.68 | $57.16 | 23,979 |
2024-04-24 | $58.02 | $58.04 | $57.60 | $57.89 | $57.36 | 36,120 |
2024-04-23 | $57.51 | $57.97 | $57.50 | $57.91 | $57.38 | 60,466 |
2024-04-22 | $57.01 | $57.50 | $56.85 | $57.23 | $56.71 | 95,330 |
2024-04-19 | $56.93 | $57.08 | $56.56 | $56.67 | $56.15 | 47,024 |
2024-04-18 | $57.22 | $57.41 | $56.87 | $56.93 | $56.41 | 59,893 |
2024-04-17 | $57.48 | $57.55 | $56.90 | $57.09 | $56.57 | 30,628 |
2024-04-16 | $57.36 | $57.55 | $57.10 | $57.27 | $56.75 | 68,274 |
2024-04-15 | $58.61 | $58.61 | $57.43 | $57.52 | $57.00 | 24,960 |
2024-04-12 | $58.60 | $58.72 | $57.97 | $58.08 | $57.55 | 30,263 |
2024-04-11 | $58.99 | $59.14 | $58.50 | $59.03 | $58.49 | 16,473 |
2024-04-10 | $58.72 | $58.88 | $58.51 | $58.70 | $58.17 | 21,485 |
2024-04-09 | $59.55 | $59.55 | $59.02 | $59.38 | $58.84 | 27,567 |
2024-04-08 | $59.30 | $59.41 | $59.24 | $59.26 | $58.73 | 19,006 |
2024-04-05 | $58.80 | $59.29 | $58.79 | $59.19 | $58.65 | 25,238 |
2024-04-04 | $59.85 | $59.85 | $58.75 | $58.77 | $58.24 | 30,507 |
2024-04-03 | $59.02 | $59.48 | $59.02 | $59.33 | $58.79 | 34,608 |
2024-04-02 | $59.27 | $59.27 | $59.02 | $59.21 | $58.67 | 61,115 |
2024-04-01 | $59.85 | $59.85 | $59.41 | $59.55 | $59.01 | 47,970 |
2024-03-28 | $59.64 | $59.76 | $59.63 | $59.68 | $59.14 | 30,301 |
2024-03-27 | $59.44 | $59.64 | $59.32 | $59.64 | $59.10 | 41,512 |
2024-03-26 | $59.49 | $59.49 | $59.19 | $59.19 | $58.65 | 28,199 |
2024-03-25 | $59.26 | $59.42 | $59.25 | $59.27 | $58.73 | 72,689 |
2024-03-22 | $59.55 | $59.56 | $59.39 | $59.44 | $58.90 | 56,233 |
2024-03-21 | $59.69 | $59.77 | $59.52 | $59.60 | $59.06 | 94,850 |
2024-03-20 | $58.86 | $59.45 | $58.76 | $59.44 | $58.90 | 26,526 |
2024-03-19 | $58.56 | $58.86 | $58.42 | $58.76 | $58.23 | 22,424 |
2024-03-18 | $58.82 | $58.85 | $58.62 | $58.63 | $58.10 | 19,734 |
2024-03-15 | $58.47 | $58.64 | $58.32 | $58.36 | $58.36 | 19,478 |
2024-03-14 | $59.05 | $59.05 | $58.44 | $58.63 | $58.63 | 22,967 |
2024-03-13 | $58.98 | $59.14 | $58.90 | $59.01 | $59.01 | 43,784 |
2024-03-12 | $58.81 | $59.08 | $58.55 | $59.07 | $59.07 | 38,755 |
2024-03-11 | $58.43 | $58.56 | $58.26 | $58.51 | $58.51 | 19,976 |
2024-03-08 | $59.02 | $59.19 | $58.49 | $58.65 | $58.65 | 23,659 |
2024-03-07 | $58.62 | $58.95 | $58.59 | $58.92 | $58.92 | 40,285 |
2024-03-06 | $58.36 | $58.57 | $58.22 | $58.30 | $58.30 | 26,976 |
2024-03-05 | $58.13 | $58.23 | $57.69 | $57.91 | $57.91 | 33,934 |
2024-03-04 | $58.30 | $58.47 | $58.29 | $58.36 | $58.36 | 40,207 |
2024-03-01 | $58.01 | $58.49 | $57.94 | $58.45 | $58.45 | 49,675 |
2024-02-29 | $57.97 | $58.00 | $57.65 | $57.93 | $57.93 | 21,275 |
2024-02-28 | $57.75 | $57.79 | $57.58 | $57.73 | $57.73 | 65,502 |
2024-02-27 | $57.90 | $57.90 | $57.68 | $57.85 | $57.85 | 25,076 |
2024-02-26 | $57.88 | $57.90 | $57.69 | $57.77 | $57.77 | 30,072 |
2024-02-23 | $57.93 | $57.96 | $57.74 | $57.85 | $57.85 | 27,517 |
2024-02-22 | $57.56 | $57.89 | $57.47 | $57.85 | $57.85 | 26,518 |
2024-02-21 | $56.86 | $56.89 | $56.58 | $56.89 | $56.89 | 22,692 |
2024-02-20 | $57.09 | $57.09 | $56.70 | $56.85 | $56.85 | 20,000 |
2024-02-16 | $57.25 | $57.36 | $56.81 | $57.02 | $57.02 | 17,685 |
2024-02-15 | $56.90 | $57.22 | $56.81 | $57.22 | $57.22 | 44,542 |
2024-02-14 | $56.54 | $56.74 | $56.37 | $56.74 | $56.74 | 44,356 |
2024-02-13 | $56.32 | $56.35 | $55.78 | $56.08 | $56.08 | 53,207 |
2024-02-12 | $57.04 | $57.25 | $56.93 | $57.06 | $57.06 | 183,605 |
2024-02-09 | $56.83 | $56.99 | $56.66 | $56.99 | $56.99 | 130,495 |
2024-02-08 | $56.55 | $56.69 | $56.47 | $56.63 | $56.63 | 231,962 |
2024-02-07 | $56.56 | $56.67 | $56.44 | $56.61 | $56.61 | 82,878 |
2024-02-06 | $56.12 | $56.38 | $56.10 | $56.37 | $56.37 | 181,005 |
2024-02-05 | $56.10 | $56.16 | $55.73 | $55.99 | $55.99 | 89,474 |
2024-02-02 | $55.99 | $56.39 | $55.87 | $56.27 | $56.27 | 55,475 |
2024-02-01 | $55.64 | $56.08 | $55.52 | $56.08 | $56.08 | 40,025 |
2024-01-31 | $56.01 | $56.07 | $55.46 | $55.50 | $55.50 | 23,687 |
2024-01-30 | $56.14 | $56.19 | $55.98 | $56.15 | $56.15 | 92,052 |
2024-01-29 | $55.90 | $56.27 | $55.78 | $56.21 | $56.21 | 40,403 |
2024-01-26 | $55.91 | $56.05 | $55.79 | $55.88 | $55.88 | 80,927 |
2024-01-25 | $55.85 | $55.85 | $55.52 | $55.81 | $55.81 | 60,361 |
2024-01-24 | $55.87 | $55.97 | $55.52 | $55.52 | $55.52 | 109,896 |
2024-01-23 | $55.36 | $55.49 | $55.23 | $55.43 | $55.43 | 150,722 |
2024-01-22 | $55.36 | $55.45 | $55.20 | $55.35 | $55.35 | 25,989 |
2024-01-19 | $54.68 | $55.21 | $54.65 | $55.15 | $55.15 | 118,588 |
2024-01-18 | $54.44 | $54.73 | $54.29 | $54.73 | $54.73 | 47,450 |
2024-01-17 | $54.13 | $54.26 | $54.01 | $54.21 | $54.21 | 37,037 |
2024-01-16 | $54.82 | $54.96 | $54.53 | $54.71 | $54.71 | 62,282 |
2024-01-12 | $55.40 | $55.52 | $55.13 | $55.19 | $55.19 | 46,073 |
2024-01-11 | $55.29 | $55.31 | $54.75 | $55.09 | $55.09 | 21,493 |
2024-01-10 | $54.96 | $55.24 | $54.91 | $55.11 | $55.11 | 75,978 |
2024-01-09 | $54.75 | $55.01 | $54.70 | $54.86 | $54.86 | 52,172 |
2024-01-08 | $54.49 | $55.19 | $54.49 | $55.14 | $55.14 | 91,525 |
2024-01-05 | $54.48 | $54.84 | $54.40 | $54.52 | $54.52 | 23,005 |
2024-01-04 | $54.55 | $54.80 | $54.42 | $54.42 | $54.42 | 52,590 |
2024-01-03 | $54.63 | $54.78 | $54.47 | $54.58 | $54.58 | 137,985 |
2024-01-02 | $55.00 | $55.14 | $54.81 | $54.93 | $54.93 | 195,467 |
2023-12-29 | $55.54 | $55.58 | $55.23 | $55.34 | $55.34 | 24,515 |
2023-12-28 | $55.55 | $55.68 | $55.44 | $55.48 | $55.48 | 68,606 |
2023-12-27 | $55.47 | $55.57 | $55.33 | $55.47 | $55.47 | 102,611 |
2023-12-26 | $55.15 | $55.39 | $55.12 | $55.25 | $55.25 | 34,721 |
2023-12-22 | $55.07 | $55.20 | $54.93 | $55.00 | $55.00 | 29,862 |
2023-12-21 | $54.62 | $54.96 | $54.49 | $54.96 | $54.96 | 55,401 |
2023-12-20 | $54.92 | $55.13 | $54.27 | $54.27 | $54.27 | 32,579 |
2023-12-19 | $54.70 | $55.00 | $54.70 | $55.00 | $55.00 | 38,300 |
2023-12-18 | $54.53 | $54.63 | $54.41 | $54.54 | $54.54 | 26,567 |
2023-12-15 | $54.50 | $54.57 | $54.29 | $54.33 | $54.33 | 31,718 |
2023-12-14 | $55.00 | $55.26 | $54.91 | $55.07 | $54.50 | 29,483 |
2023-12-13 | $53.96 | $54.75 | $53.77 | $54.71 | $54.15 | 76,567 |
2023-12-12 | $53.78 | $53.96 | $53.59 | $53.89 | $53.33 | 22,648 |
2023-12-11 | $53.58 | $53.84 | $53.56 | $53.78 | $53.23 | 28,371 |
2023-12-08 | $53.32 | $53.71 | $53.32 | $53.61 | $53.06 | 21,611 |
2023-12-07 | $53.31 | $53.54 | $53.25 | $53.43 | $52.88 | 34,118 |
2023-12-06 | $53.52 | $53.58 | $53.06 | $53.10 | $52.55 | 170,604 |
2023-12-05 | $53.17 | $53.32 | $53.11 | $53.17 | $52.62 | 21,196 |
2023-12-04 | $53.22 | $53.39 | $53.09 | $53.29 | $52.74 | 27,679 |
2023-12-01 | $53.06 | $53.66 | $53.04 | $53.58 | $53.03 | 56,678 |
2023-11-30 | $53.12 | $53.16 | $52.88 | $53.14 | $52.59 | 68,471 |
2023-11-29 | $53.24 | $53.31 | $52.95 | $53.00 | $52.45 | 22,801 |
2023-11-28 | $52.84 | $53.09 | $52.78 | $52.96 | $52.41 | 32,660 |
2023-11-27 | $52.86 | $52.99 | $52.82 | $52.88 | $52.34 | 53,696 |
2023-11-24 | $52.96 | $53.08 | $52.96 | $53.04 | $52.49 | 255,638 |
2023-11-22 | $52.84 | $52.94 | $52.71 | $52.92 | $52.37 | 21,373 |
2023-11-21 | $52.85 | $52.85 | $52.66 | $52.72 | $52.18 | 38,834 |
2023-11-20 | $52.60 | $53.00 | $52.59 | $52.95 | $52.40 | 27,033 |
2023-11-17 | $52.43 | $52.63 | $52.36 | $52.59 | $52.59 | 26,327 |
2023-11-16 | $52.21 | $52.39 | $52.06 | $52.27 | $52.27 | 61,476 |
2023-11-15 | $52.38 | $52.58 | $52.32 | $52.36 | $52.36 | 29,732 |
2023-11-14 | $51.81 | $52.39 | $51.81 | $52.25 | $52.25 | 74,171 |
2023-11-13 | $50.91 | $51.24 | $50.85 | $51.08 | $51.08 | 45,386 |
2023-11-10 | $50.69 | $51.11 | $50.44 | $51.06 | $51.06 | 34,530 |
2023-11-09 | $50.81 | $51.03 | $50.47 | $50.51 | $50.51 | 38,909 |
2023-11-08 | $50.89 | $50.94 | $50.60 | $50.79 | $50.79 | 21,072 |
2023-11-07 | $50.73 | $50.94 | $50.61 | $50.88 | $50.88 | 34,011 |
2023-11-06 | $51.09 | $51.09 | $50.76 | $50.92 | $50.92 | 20,617 |
2023-11-03 | $50.76 | $51.09 | $50.70 | $50.92 | $50.92 | 35,631 |
2023-11-02 | $49.95 | $50.40 | $49.92 | $50.40 | $50.40 | 39,070 |
2023-11-01 | $49.00 | $49.37 | $48.89 | $49.30 | $49.30 | 29,715 |
2023-10-31 | $48.63 | $48.88 | $48.53 | $48.88 | $48.88 | 47,084 |
2023-10-30 | $48.45 | $48.71 | $48.34 | $48.61 | $48.61 | 51,433 |
2023-10-27 | $48.47 | $48.47 | $47.92 | $48.07 | $48.07 | 31,734 |
2023-10-26 | $48.57 | $48.65 | $48.17 | $48.21 | $48.21 | 153,533 |
2023-10-25 | $49.07 | $49.11 | $48.66 | $48.66 | $48.66 | 48,492 |
2023-10-24 | $49.22 | $49.40 | $49.07 | $49.38 | $49.38 | 240,962 |
2023-10-23 | $48.91 | $49.28 | $48.70 | $49.05 | $49.05 | 27,990 |
2023-10-20 | $49.60 | $49.62 | $49.07 | $49.10 | $49.10 | 12,261 |
2023-10-19 | $50.07 | $50.32 | $49.68 | $49.70 | $49.70 | 45,298 |
2023-10-18 | $50.61 | $50.65 | $50.02 | $50.15 | $50.15 | 48,114 |
2023-10-17 | $50.42 | $51.08 | $50.42 | $50.83 | $50.83 | 19,010 |
2023-10-16 | $50.50 | $50.90 | $50.49 | $50.79 | $50.79 | 32,125 |
2023-10-13 | $50.79 | $50.83 | $50.10 | $50.30 | $50.30 | 100,452 |
2023-10-12 | $51.08 | $51.08 | $50.38 | $50.63 | $50.63 | 23,161 |
2023-10-11 | $51.00 | $51.10 | $50.69 | $51.02 | $51.02 | 125,153 |
2023-10-10 | $50.56 | $51.03 | $50.56 | $50.83 | $50.83 | 27,171 |
2023-10-09 | $49.93 | $50.44 | $49.87 | $50.35 | $50.35 | 24,239 |
2023-10-06 | $49.46 | $50.34 | $49.32 | $50.26 | $50.26 | 42,634 |
2023-10-05 | $49.56 | $49.67 | $49.30 | $49.67 | $49.67 | 28,155 |
2023-10-04 | $49.43 | $49.60 | $49.14 | $49.50 | $49.50 | 34,463 |
2023-10-03 | $49.70 | $49.83 | $49.18 | $49.31 | $49.31 | 112,249 |
2023-10-02 | $50.41 | $50.41 | $49.76 | $50.03 | $50.03 | 147,542 |
2023-09-29 | $50.89 | $50.89 | $50.22 | $50.49 | $50.49 | 289,138 |
2023-09-28 | $50.07 | $50.60 | $50.07 | $50.41 | $50.41 | 26,952 |
2023-09-27 | $50.25 | $50.41 | $49.76 | $50.10 | $50.10 | 173,454 |
2023-09-26 | $50.49 | $50.55 | $50.02 | $50.11 | $50.11 | 339,892 |
2023-09-25 | $50.56 | $50.82 | $50.49 | $50.82 | $50.82 | 55,378 |
2023-09-22 | $51.04 | $51.19 | $50.78 | $50.82 | $50.82 | 38,207 |
2023-09-21 | $51.23 | $51.26 | $50.85 | $50.86 | $50.86 | 38,703 |
2023-09-20 | $52.19 | $52.32 | $51.71 | $51.71 | $51.71 | 53,321 |
2023-09-19 | $52.11 | $52.22 | $51.80 | $51.99 | $51.99 | 23,698 |
2023-09-18 | $52.11 | $52.25 | $52.02 | $52.12 | $52.12 | 20,930 |
2023-09-15 | $52.57 | $52.60 | $52.16 | $52.24 | $52.24 | 14,466 |
2023-09-14 | $52.44 | $52.70 | $52.32 | $52.65 | $52.65 | 81,394 |
2023-09-13 | $52.24 | $52.28 | $51.98 | $52.12 | $52.12 | 17,306 |
2023-09-12 | $52.20 | $52.36 | $52.07 | $52.17 | $52.17 | 46,490 |
2023-09-11 | $52.33 | $52.41 | $52.20 | $52.35 | $52.35 | 24,347 |
2023-09-08 | $51.96 | $52.12 | $51.88 | $51.95 | $51.95 | 36,038 |
2023-09-07 | $51.89 | $51.99 | $51.76 | $51.89 | $51.89 | 59,965 |
2023-09-06 | $52.39 | $52.42 | $51.95 | $52.21 | $52.21 | 23,626 |
2023-09-05 | $52.68 | $52.68 | $52.48 | $52.51 | $52.51 | 19,735 |
2023-09-01 | $53.05 | $53.05 | $52.67 | $52.79 | $52.79 | 27,324 |
2023-08-31 | $52.79 | $52.92 | $52.61 | $52.62 | $52.62 | 33,950 |
2023-08-30 | $52.68 | $52.83 | $52.58 | $52.75 | $52.75 | 26,768 |
2023-08-29 | $51.95 | $52.68 | $51.93 | $52.63 | $52.63 | 56,955 |
2023-08-28 | $51.78 | $51.95 | $51.72 | $51.95 | $51.95 | 20,074 |
2023-08-25 | $51.46 | $51.64 | $51.01 | $51.55 | $51.55 | 25,225 |
2023-08-24 | $51.91 | $51.99 | $51.24 | $51.24 | $51.24 | 96,279 |
2023-08-23 | $51.56 | $51.96 | $51.51 | $51.85 | $51.85 | 47,914 |
2023-08-22 | $51.59 | $51.59 | $51.26 | $51.28 | $51.28 | 114,446 |
2023-08-21 | $51.38 | $51.52 | $51.07 | $51.43 | $51.43 | 51,143 |
2023-08-18 | $50.87 | $51.32 | $50.87 | $51.21 | $51.21 | 174,868 |
2023-08-17 | $51.77 | $51.78 | $51.22 | $51.26 | $51.26 | 69,319 |
2023-08-16 | $51.86 | $52.02 | $51.53 | $51.56 | $51.56 | 26,526 |
2023-08-15 | $52.35 | $52.35 | $51.91 | $51.95 | $51.95 | 16,381 |
2023-08-14 | $52.34 | $52.60 | $52.18 | $52.60 | $52.60 | 31,806 |
2023-08-11 | $52.45 | $52.67 | $52.37 | $52.54 | $52.54 | 20,532 |
2023-08-10 | $53.00 | $53.35 | $52.64 | $52.70 | $52.70 | 44,383 |
2023-08-09 | $52.96 | $52.96 | $52.58 | $52.67 | $52.67 | 21,175 |
2023-08-08 | $52.76 | $52.93 | $52.47 | $52.87 | $52.87 | 40,765 |
2023-08-07 | $53.14 | $53.23 | $52.92 | $53.23 | $53.23 | 32,964 |
2023-08-04 | $53.20 | $53.47 | $52.83 | $52.83 | $52.83 | 19,012 |
2023-08-03 | $52.81 | $53.13 | $52.75 | $52.95 | $52.95 | 30,061 |
2023-08-02 | $53.45 | $53.45 | $52.97 | $53.03 | $53.03 | 24,597 |
2023-08-01 | $54.08 | $54.11 | $53.83 | $53.92 | $53.92 | 24,197 |
2023-07-31 | $54.28 | $54.36 | $54.18 | $54.28 | $54.28 | 36,758 |
2023-07-28 | $54.05 | $54.25 | $54.00 | $54.18 | $54.18 | 73,877 |
2023-07-27 | $54.34 | $54.34 | $53.46 | $53.60 | $53.60 | 17,008 |
2023-07-26 | $53.66 | $54.04 | $53.66 | $53.89 | $53.89 | 22,666 |
2023-07-25 | $53.75 | $54.00 | $53.75 | $53.82 | $53.82 | 117,546 |
2023-07-24 | $53.66 | $53.85 | $53.61 | $53.70 | $53.70 | 28,436 |
2023-07-21 | $53.64 | $53.73 | $53.48 | $53.52 | $53.52 | 42,414 |
2023-07-20 | $53.74 | $53.80 | $53.40 | $53.50 | $53.50 | 302,930 |
2023-07-19 | $53.87 | $53.97 | $53.75 | $53.85 | $53.85 | 38,888 |
2023-07-18 | $53.39 | $53.79 | $53.39 | $53.78 | $53.78 | 28,284 |
2023-07-17 | $53.27 | $53.52 | $53.18 | $53.42 | $53.42 | 30,324 |
2023-07-14 | $53.56 | $53.56 | $53.27 | $53.28 | $53.28 | 16,736 |
2023-07-13 | $53.26 | $53.56 | $53.26 | $53.53 | $53.53 | 37,937 |
2023-07-12 | $52.90 | $53.02 | $52.82 | $52.91 | $52.91 | 35,123 |
2023-07-11 | $51.98 | $52.30 | $51.94 | $52.28 | $52.28 | 17,142 |
2023-07-10 | $51.63 | $51.86 | $51.63 | $51.86 | $51.86 | 25,381 |
2023-07-07 | $51.57 | $52.07 | $51.57 | $51.70 | $51.70 | 19,118 |
2023-07-06 | $51.62 | $51.62 | $51.28 | $51.56 | $51.56 | 30,067 |
2023-07-05 | $52.26 | $52.30 | $52.15 | $52.22 | $52.22 | 40,781 |
2023-07-03 | $52.37 | $52.52 | $52.37 | $52.52 | $52.52 | 15,090 |
2023-06-30 | $52.14 | $52.42 | $52.14 | $52.34 | $52.34 | 15,733 |
2023-06-29 | $51.64 | $51.79 | $51.57 | $51.79 | $51.79 | 82,672 |
2023-06-28 | $51.60 | $51.74 | $51.48 | $51.68 | $51.68 | 23,014 |
2023-06-27 | $51.26 | $51.74 | $51.26 | $51.71 | $51.71 | 22,898 |
2023-06-26 | $51.26 | $51.43 | $51.16 | $51.19 | $51.19 | 38,110 |
2023-06-23 | $51.30 | $51.39 | $51.17 | $51.24 | $51.24 | 63,657 |
2023-06-22 | $51.69 | $51.84 | $51.56 | $51.77 | $51.77 | 28,997 |
2023-06-21 | $51.92 | $52.03 | $51.73 | $51.84 | $51.84 | 27,273 |
2023-06-20 | $52.14 | $52.14 | $51.76 | $52.00 | $52.00 | 37,449 |
2023-06-16 | $52.87 | $52.87 | $52.45 | $52.45 | $52.45 | 33,517 |
2023-06-15 | $52.00 | $52.70 | $51.99 | $52.62 | $52.62 | 46,602 |
2023-06-14 | $52.02 | $52.23 | $51.72 | $52.03 | $52.03 | 57,551 |
2023-06-13 | $51.85 | $52.03 | $51.81 | $51.94 | $51.94 | 79,907 |
2023-06-12 | $51.27 | $51.51 | $51.21 | $51.48 | $51.48 | 90,484 |
2023-06-09 | $51.15 | $51.38 | $51.05 | $51.16 | $51.16 | 55,433 |
2023-06-08 | $50.93 | $51.11 | $50.72 | $51.09 | $51.09 | 37,359 |
2023-06-07 | $51.02 | $51.04 | $50.76 | $50.79 | $50.79 | 202,113 |
2023-06-06 | $50.61 | $50.99 | $50.61 | $50.99 | $50.99 | 76,208 |
2023-06-05 | $50.91 | $50.91 | $50.59 | $50.70 | $50.70 | 19,900 |
2023-06-02 | $50.53 | $50.90 | $50.53 | $50.83 | $50.83 | 28,862 |
2023-06-01 | $49.48 | $50.11 | $49.45 | $49.99 | $49.99 | 127,384 |
2023-05-31 | $50.13 | $50.13 | $49.76 | $50.03 | $49.45 | 18,523 |
2023-05-30 | $50.71 | $50.71 | $50.24 | $50.39 | $49.80 | 39,393 |
2023-05-26 | $50.23 | $50.61 | $50.23 | $50.50 | $49.91 | 9,941 |
2023-05-25 | $49.98 | $50.04 | $49.74 | $49.92 | $49.34 | 19,953 |
2023-05-24 | $49.99 | $49.99 | $49.66 | $49.75 | $49.17 | 20,017 |
2023-05-23 | $50.54 | $50.68 | $50.24 | $50.29 | $50.29 | 64,591 |
2023-05-22 | $50.86 | $50.95 | $50.73 | $50.78 | $50.78 | 52,637 |
2023-05-19 | $50.79 | $50.90 | $50.60 | $50.76 | $50.76 | 21,954 |
2023-05-18 | $50.41 | $50.69 | $50.29 | $50.69 | $50.69 | 20,794 |
2023-05-17 | $50.19 | $50.56 | $49.97 | $50.44 | $50.44 | 12,914 |
2023-05-16 | $50.22 | $50.31 | $49.92 | $49.93 | $49.93 | 15,732 |
2023-05-15 | $50.18 | $50.42 | $50.08 | $50.38 | $50.38 | 48,977 |
2023-05-12 | $50.26 | $50.28 | $49.76 | $50.01 | $50.01 | 19,996 |
2023-05-11 | $50.09 | $50.21 | $49.94 | $50.17 | $50.17 | 168,673 |
2023-05-10 | $50.53 | $50.53 | $49.97 | $50.36 | $50.36 | 16,200 |
2023-05-09 | $50.20 | $50.35 | $50.17 | $50.23 | $50.23 | 998,614 |
2023-05-08 | $50.47 | $50.53 | $50.37 | $50.42 | $50.42 | 12,808 |
2023-05-05 | $50.06 | $50.55 | $50.06 | $50.44 | $50.44 | 108,341 |
2023-05-04 | $49.66 | $49.85 | $49.42 | $49.58 | $49.58 | 20,260 |
2023-05-03 | $50.06 | $50.35 | $49.75 | $49.79 | $49.79 | 18,876 |
2023-05-02 | $50.33 | $50.33 | $49.71 | $49.97 | $49.97 | 30,636 |
2023-05-01 | $50.52 | $50.74 | $50.52 | $50.59 | $50.59 | 21,073 |
2023-04-28 | $50.20 | $50.62 | $50.18 | $50.62 | $50.62 | 19,138 |
2023-04-27 | $49.73 | $50.34 | $49.71 | $50.29 | $50.29 | 27,240 |
2023-04-26 | $49.78 | $49.81 | $49.38 | $49.47 | $49.47 | 18,922 |
2023-04-25 | $50.15 | $50.15 | $49.57 | $49.57 | $49.57 | 26,963 |
2023-04-24 | $50.32 | $50.43 | $50.19 | $50.41 | $50.41 | 31,958 |
2023-04-21 | $50.31 | $50.39 | $50.09 | $50.37 | $50.37 | 16,412 |
2023-04-20 | $50.27 | $50.48 | $50.20 | $50.32 | $50.32 | 19,227 |
2023-04-19 | $50.39 | $50.61 | $50.33 | $50.51 | $50.51 | 17,791 |
2023-04-18 | $50.75 | $50.79 | $50.52 | $50.67 | $50.67 | 32,755 |
2023-04-17 | $50.44 | $50.58 | $50.25 | $50.54 | $50.54 | 29,614 |
2023-04-14 | $50.52 | $50.72 | $50.25 | $50.46 | $50.46 | 17,947 |
2023-04-13 | $50.15 | $50.65 | $50.15 | $50.58 | $50.58 | 52,476 |
2023-04-12 | $50.43 | $50.45 | $49.92 | $49.98 | $49.98 | 24,631 |
2023-04-11 | $50.06 | $50.20 | $49.97 | $50.07 | $50.07 | 33,102 |
2023-04-10 | $49.60 | $49.89 | $49.54 | $49.89 | $49.89 | 90,930 |
2023-04-06 | $49.63 | $49.95 | $49.50 | $49.82 | $49.82 | 11,011 |
2023-04-05 | $49.82 | $49.85 | $49.51 | $49.73 | $49.73 | 25,752 |
2023-04-04 | $50.18 | $50.25 | $49.80 | $49.95 | $49.95 | 19,857 |
2023-04-03 | $49.89 | $50.18 | $49.88 | $50.16 | $50.16 | 19,745 |
2023-03-31 | $49.51 | $49.90 | $49.51 | $49.87 | $49.87 | 276,054 |
2023-03-30 | $49.38 | $49.43 | $49.15 | $49.36 | $49.36 | 24,673 |
2023-03-29 | $48.83 | $49.00 | $48.68 | $48.95 | $48.95 | 35,404 |
2023-03-28 | $48.36 | $48.40 | $48.18 | $48.34 | $48.34 | 19,572 |
2023-03-27 | $48.40 | $48.44 | $48.14 | $48.30 | $48.30 | 27,185 |
2023-03-24 | $47.68 | $48.15 | $47.54 | $48.08 | $48.08 | 37,172 |
2023-03-23 | $48.42 | $48.69 | $47.73 | $48.00 | $48.00 | 65,808 |
2023-03-22 | $48.49 | $48.89 | $47.96 | $47.96 | $47.96 | 15,997 |
2023-03-21 | $48.34 | $48.49 | $48.16 | $48.44 | $48.44 | 63,531 |
2023-03-20 | $47.49 | $47.88 | $47.45 | $47.82 | $47.82 | 1,093,166 |
2023-03-17 | $47.63 | $47.68 | $47.20 | $47.33 | $47.33 | 21,001 |
2023-03-16 | $46.92 | $47.85 | $46.76 | $47.82 | $47.82 | 28,576 |
2023-03-15 | $46.87 | $47.09 | $46.56 | $47.09 | $47.09 | 39,728 |
2023-03-14 | $47.75 | $48.03 | $47.46 | $47.92 | $47.92 | 49,999 |
2023-03-13 | $46.77 | $47.73 | $46.77 | $47.25 | $47.25 | 109,187 |
2023-03-10 | $48.05 | $48.21 | $47.33 | $47.45 | $47.45 | 29,985 |
2023-03-09 | $48.87 | $49.06 | $48.01 | $48.07 | $48.07 | 27,476 |
2023-03-08 | $48.85 | $48.98 | $48.69 | $48.87 | $48.87 | 18,879 |
2023-03-07 | $49.52 | $49.52 | $48.68 | $48.77 | $48.77 | 50,680 |
2023-03-06 | $49.69 | $49.87 | $49.51 | $49.56 | $49.56 | 29,399 |
2023-03-03 | $49.06 | $49.63 | $49.06 | $49.60 | $49.60 | 35,030 |
2023-03-02 | $48.39 | $48.97 | $48.29 | $48.84 | $48.84 | 95,512 |
2023-03-01 | $48.75 | $48.80 | $48.46 | $48.65 | $48.65 | 19,066 |
2023-02-28 | $48.73 | $48.86 | $48.59 | $48.59 | $48.59 | 13,874 |
2023-02-27 | $49.01 | $49.01 | $48.72 | $48.80 | $48.80 | 30,400 |
2023-02-24 | $48.46 | $48.55 | $48.22 | $48.50 | $48.50 | 45,434 |
2023-02-23 | $49.18 | $49.25 | $48.69 | $49.14 | $49.14 | 23,806 |
2023-02-22 | $49.05 | $49.13 | $48.69 | $48.82 | $48.82 | 31,554 |
2023-02-21 | $49.48 | $49.58 | $49.00 | $49.02 | $49.02 | 57,845 |
2023-02-17 | $49.76 | $49.91 | $49.49 | $49.86 | $49.86 | 27,882 |
2023-02-16 | $49.91 | $50.42 | $49.91 | $50.02 | $50.02 | 37,646 |
2023-02-15 | $49.97 | $50.44 | $49.97 | $50.43 | $50.43 | 43,226 |
2023-02-14 | $50.25 | $50.65 | $50.02 | $50.41 | $50.41 | 35,555 |
2023-02-13 | $49.98 | $50.46 | $49.95 | $50.43 | $50.43 | 35,434 |
2023-02-10 | $49.82 | $49.97 | $49.66 | $49.94 | $49.94 | 33,071 |
2023-02-09 | $50.74 | $50.74 | $49.82 | $49.97 | $49.97 | 32,902 |
2023-02-08 | $50.45 | $50.62 | $50.14 | $50.24 | $50.24 | 100,112 |
2023-02-07 | $50.06 | $50.75 | $49.87 | $50.63 | $50.63 | 46,778 |
2023-02-06 | $50.16 | $50.20 | $49.94 | $50.11 | $50.11 | 40,779 |
2023-02-03 | $50.64 | $51.04 | $50.48 | $50.56 | $50.56 | 54,171 |
2023-02-02 | $51.03 | $51.23 | $50.72 | $51.08 | $51.08 | 71,254 |
2023-02-01 | $50.14 | $50.73 | $49.85 | $50.68 | $50.68 | 47,251 |
2023-01-31 | $49.66 | $50.18 | $49.59 | $50.18 | $50.18 | 40,638 |
2023-01-30 | $49.85 | $50.07 | $49.61 | $49.61 | $49.61 | 28,984 |
2023-01-27 | $50.05 | $50.46 | $49.97 | $50.24 | $50.24 | 67,041 |
2023-01-26 | $50.03 | $50.21 | $49.71 | $50.14 | $50.14 | 28,836 |
2023-01-25 | $49.30 | $49.81 | $49.11 | $49.78 | $49.78 | 21,855 |
2023-01-24 | $49.55 | $49.83 | $49.40 | $49.73 | $49.73 | 30,809 |
2023-01-23 | $49.30 | $49.90 | $49.21 | $49.78 | $49.78 | 2,252,327 |
2023-01-20 | $48.64 | $49.24 | $48.46 | $49.24 | $49.24 | 74,218 |
2023-01-19 | $48.50 | $48.68 | $48.31 | $48.48 | $48.48 | 32,445 |
2023-01-18 | $49.59 | $49.63 | $48.74 | $48.74 | $48.74 | 216,497 |
2023-01-17 | $49.37 | $49.48 | $49.16 | $49.26 | $49.26 | 100,702 |
2023-01-13 | $48.75 | $49.32 | $48.75 | $49.32 | $49.32 | 32,492 |
2023-01-12 | $48.94 | $49.18 | $48.49 | $49.09 | $49.09 | 41,382 |
2023-01-11 | $48.39 | $48.70 | $48.29 | $48.62 | $48.62 | 189,838 |
2023-01-10 | $47.92 | $48.20 | $47.74 | $48.17 | $48.17 | 26,296 |
2023-01-09 | $48.17 | $48.48 | $47.91 | $47.92 | $47.92 | 76,019 |
2023-01-06 | $47.15 | $47.92 | $46.82 | $47.82 | $47.82 | 25,019 |
2023-01-05 | $46.90 | $46.95 | $46.65 | $46.78 | $46.78 | 52,011 |
2023-01-04 | $47.14 | $47.37 | $46.85 | $47.18 | $47.18 | 35,577 |
2023-01-03 | $47.07 | $47.21 | $46.39 | $46.63 | $46.63 | 45,805 |
2022-12-30 | $46.52 | $46.71 | $46.35 | $46.63 | $46.63 | 63,903 |
2022-12-29 | $46.44 | $46.96 | $46.44 | $46.87 | $46.87 | 101,002 |
2022-12-28 | $46.62 | $46.80 | $46.06 | $46.07 | $46.07 | 60,244 |
2022-12-27 | $46.83 | $46.85 | $46.55 | $46.67 | $46.67 | 129,328 |
2022-12-23 | $46.41 | $46.67 | $46.21 | $46.65 | $46.65 | 110,758 |
2022-12-22 | $46.79 | $46.79 | $45.88 | $46.44 | $46.44 | 57,787 |
2022-12-21 | $46.77 | $47.16 | $46.68 | $47.04 | $47.04 | 115,611 |
2022-12-20 | $46.30 | $46.60 | $46.26 | $46.44 | $46.44 | 67,301 |
2022-12-19 | $46.70 | $46.73 | $46.17 | $46.31 | $46.31 | 23,777 |
2022-12-16 | $46.75 | $46.85 | $46.41 | $46.70 | $46.70 | 67,701 |
2022-12-15 | $48.26 | $48.26 | $47.44 | $47.59 | $47.02 | 95,803 |
2022-12-14 | $49.02 | $49.37 | $48.56 | $48.80 | $48.22 | 46,816 |
2022-12-13 | $49.90 | $49.90 | $48.75 | $49.05 | $48.46 | 79,988 |
2022-12-12 | $48.15 | $48.53 | $48.09 | $48.53 | $47.95 | 23,433 |
2022-12-09 | $48.33 | $48.64 | $48.14 | $48.14 | $47.56 | 34,643 |
2022-12-08 | $48.26 | $48.53 | $48.08 | $48.40 | $47.82 | 48,283 |
2022-12-07 | $47.96 | $48.16 | $47.89 | $47.99 | $47.41 | 24,674 |
2022-12-06 | $48.60 | $48.66 | $47.86 | $48.04 | $47.46 | 67,442 |
2022-12-05 | $49.22 | $49.26 | $48.50 | $48.59 | $48.01 | 40,983 |
2022-12-02 | $48.97 | $49.59 | $48.94 | $49.46 | $48.87 | 48,211 |
2022-12-01 | $49.63 | $49.72 | $49.25 | $49.46 | $48.87 | 69,177 |
2022-11-30 | $48.38 | $49.41 | $48.09 | $49.39 | $48.80 | 97,476 |
2022-11-29 | $48.21 | $48.41 | $47.97 | $48.16 | $47.58 | 59,658 |
2022-11-28 | $48.47 | $48.61 | $47.97 | $48.10 | $47.52 | 34,436 |
2022-11-25 | $48.76 | $48.84 | $48.65 | $48.74 | $48.15 | 18,859 |
2022-11-23 | $48.37 | $48.72 | $48.35 | $48.64 | $48.06 | 62,120 |
2022-11-22 | $47.99 | $48.36 | $47.82 | $48.36 | $47.78 | 130,239 |
2022-11-21 | $47.79 | $47.83 | $47.57 | $47.76 | $47.19 | 20,278 |
2022-11-18 | $48.23 | $48.23 | $47.77 | $47.96 | $47.96 | 26,508 |
2022-11-17 | $47.34 | $47.93 | $47.34 | $47.84 | $47.84 | 39,172 |
2022-11-16 | $48.24 | $48.24 | $47.92 | $48.00 | $48.00 | 130,895 |
2022-11-15 | $48.73 | $48.77 | $48.00 | $48.31 | $48.31 | 51,957 |
2022-11-14 | $48.03 | $48.39 | $47.90 | $47.90 | $47.90 | 19,957 |
2022-11-11 | $47.87 | $48.38 | $47.72 | $48.26 | $48.26 | 53,814 |
2022-11-10 | $46.90 | $47.59 | $46.70 | $47.59 | $47.59 | 80,786 |
2022-11-09 | $45.93 | $45.99 | $45.22 | $45.27 | $45.27 | 33,849 |
2022-11-08 | $46.00 | $46.50 | $45.79 | $46.18 | $46.18 | 38,098 |
2022-11-07 | $45.70 | $45.95 | $45.46 | $45.80 | $45.80 | 29,334 |
2022-11-04 | $45.40 | $45.66 | $44.86 | $45.55 | $45.55 | 31,089 |
2022-11-03 | $44.40 | $44.74 | $44.23 | $44.48 | $44.48 | 19,973 |
2022-11-02 | $45.81 | $46.20 | $44.84 | $44.85 | $44.85 | 26,614 |
2022-11-01 | $46.32 | $46.32 | $45.62 | $45.74 | $45.74 | 24,187 |
2022-10-31 | $45.70 | $45.81 | $45.60 | $45.69 | $45.69 | 36,565 |
2022-10-28 | $45.25 | $46.05 | $45.25 | $46.04 | $46.04 | 29,461 |
2022-10-27 | $45.72 | $45.85 | $45.31 | $45.31 | $45.31 | 286,605 |
2022-10-26 | $45.45 | $46.08 | $45.41 | $45.52 | $45.52 | 80,882 |
2022-10-25 | $44.78 | $45.54 | $44.78 | $45.47 | $45.47 | 35,746 |
2022-10-24 | $44.51 | $44.88 | $44.39 | $44.71 | $44.71 | 25,258 |
2022-10-21 | $43.45 | $44.64 | $43.45 | $44.54 | $44.54 | 31,378 |
2022-10-20 | $43.91 | $44.41 | $43.56 | $43.67 | $43.67 | 218,996 |
2022-10-19 | $43.97 | $44.22 | $43.57 | $43.83 | $43.83 | 32,390 |
2022-10-18 | $44.78 | $44.78 | $44.03 | $44.25 | $44.25 | 30,578 |
2022-10-17 | $43.64 | $44.03 | $43.64 | $43.89 | $43.89 | 23,961 |
2022-10-14 | $43.92 | $43.99 | $42.73 | $42.77 | $42.77 | 43,683 |
2022-10-13 | $41.82 | $43.84 | $41.67 | $43.67 | $43.67 | 82,727 |
2022-10-12 | $42.69 | $42.92 | $42.62 | $42.72 | $42.72 | 134,895 |
2022-10-11 | $42.92 | $43.35 | $42.55 | $42.81 | $42.81 | 23,218 |
2022-10-10 | $43.59 | $43.59 | $42.90 | $43.16 | $43.16 | 52,001 |
2022-10-07 | $44.18 | $44.18 | $43.37 | $43.55 | $43.55 | 18,741 |
2022-10-06 | $44.79 | $44.96 | $44.54 | $44.54 | $44.54 | 60,523 |
2022-10-05 | $44.81 | $45.29 | $44.45 | $45.04 | $45.04 | 24,943 |
2022-10-04 | $44.66 | $45.28 | $44.66 | $45.28 | $45.28 | 14,502 |
2022-10-03 | $43.21 | $43.95 | $43.03 | $43.75 | $43.75 | 40,062 |
2022-09-30 | $43.07 | $43.61 | $42.78 | $42.78 | $42.78 | 35,658 |
2022-09-29 | $43.47 | $43.47 | $42.85 | $43.13 | $43.13 | 47,194 |
2022-09-28 | $43.15 | $44.14 | $42.93 | $43.98 | $43.98 | 36,858 |
2022-09-27 | $43.64 | $43.78 | $42.85 | $43.12 | $43.12 | 152,718 |
2022-09-26 | $43.47 | $43.82 | $43.09 | $43.17 | $43.17 | 62,265 |
2022-09-23 | $44.24 | $44.24 | $43.39 | $43.77 | $43.77 | 23,128 |
2022-09-22 | $45.16 | $45.16 | $44.69 | $44.84 | $44.84 | 38,835 |
2022-09-21 | $46.06 | $46.24 | $45.10 | $45.18 | $45.18 | 297,457 |
2022-09-20 | $45.94 | $46.03 | $45.60 | $45.90 | $45.90 | 71,918 |
2022-09-19 | $45.73 | $46.48 | $45.73 | $46.41 | $46.41 | 47,327 |
2022-09-16 | $46.10 | $46.25 | $45.89 | $46.18 | $46.18 | 70,660 |
2022-09-15 | $46.82 | $47.16 | $46.50 | $46.64 | $46.64 | 23,801 |
2022-09-14 | $47.13 | $47.24 | $46.77 | $47.16 | $47.16 | 27,519 |
2022-09-13 | $47.84 | $47.86 | $46.87 | $46.96 | $46.96 | 141,239 |
2022-09-12 | $48.63 | $48.87 | $48.52 | $48.80 | $48.80 | 24,755 |
2022-09-09 | $47.84 | $48.30 | $47.84 | $48.20 | $48.20 | 26,632 |
2022-09-08 | $46.70 | $47.36 | $46.70 | $47.31 | $47.31 | 13,267 |
2022-09-07 | $46.38 | $47.17 | $46.34 | $47.09 | $47.09 | 14,537 |
2022-09-06 | $46.86 | $46.86 | $46.36 | $46.49 | $46.49 | 24,758 |
2022-09-02 | $47.35 | $47.70 | $46.48 | $46.72 | $46.72 | 20,656 |
2022-09-01 | $46.88 | $47.11 | $46.48 | $47.11 | $47.11 | 60,814 |
2022-08-31 | $47.71 | $47.87 | $47.29 | $47.31 | $47.31 | 137,637 |
2022-08-30 | $48.23 | $48.24 | $47.42 | $47.58 | $47.58 | 32,232 |
2022-08-29 | $48.06 | $48.33 | $47.93 | $48.09 | $48.09 | 26,391 |
2022-08-26 | $49.81 | $49.81 | $48.30 | $48.35 | $48.35 | 26,906 |
2022-08-25 | $49.28 | $49.71 | $49.23 | $49.71 | $49.71 | 11,256 |
2022-08-24 | $48.86 | $49.26 | $48.86 | $49.11 | $49.11 | 17,742 |
2022-08-23 | $48.88 | $49.31 | $48.85 | $48.98 | $48.98 | 16,069 |
2022-08-22 | $49.38 | $49.38 | $48.72 | $48.72 | $48.72 | 291,116 |
2022-08-19 | $50.19 | $50.21 | $49.79 | $49.88 | $49.88 | 15,523 |
2022-08-18 | $50.58 | $50.65 | $50.40 | $50.54 | $50.54 | 16,522 |
2022-08-17 | $50.52 | $50.79 | $50.38 | $50.52 | $50.52 | 20,866 |
2022-08-16 | $50.76 | $51.13 | $50.68 | $50.95 | $50.95 | 57,876 |
2022-08-15 | $50.53 | $50.93 | $50.50 | $50.87 | $50.87 | 25,691 |
2022-08-12 | $50.36 | $50.86 | $50.25 | $50.86 | $50.86 | 24,099 |
2022-08-11 | $50.45 | $50.68 | $50.09 | $50.12 | $50.12 | 48,569 |
2022-08-10 | $49.85 | $50.13 | $49.74 | $50.08 | $50.08 | 10,322 |
2022-08-09 | $49.22 | $49.26 | $48.96 | $49.02 | $49.02 | 33,274 |
2022-08-08 | $49.58 | $49.76 | $49.19 | $49.26 | $49.26 | 20,018 |
2022-08-05 | $48.87 | $49.24 | $48.87 | $49.23 | $49.23 | 16,843 |
2022-08-04 | $49.28 | $49.41 | $49.20 | $49.31 | $49.31 | 15,931 |
2022-08-03 | $48.98 | $49.32 | $48.84 | $49.17 | $49.17 | 34,310 |
2022-08-02 | $48.75 | $49.11 | $48.63 | $48.63 | $48.63 | 46,828 |
2022-08-01 | $48.38 | $49.20 | $48.38 | $49.05 | $49.05 | 44,299 |
2022-07-29 | $48.69 | $49.20 | $48.55 | $49.03 | $49.03 | 69,679 |
2022-07-28 | $48.16 | $48.62 | $47.77 | $48.55 | $48.55 | 41,864 |
2022-07-27 | $47.45 | $48.40 | $47.34 | $48.16 | $48.16 | 71,073 |
2022-07-26 | $47.42 | $47.42 | $46.92 | $47.01 | $47.01 | 331,962 |
2022-07-25 | $47.39 | $47.64 | $47.36 | $47.55 | $47.55 | 30,601 |
2022-07-22 | $47.91 | $47.96 | $47.28 | $47.35 | $47.35 | 78,493 |
2022-07-21 | $47.24 | $47.77 | $47.19 | $47.77 | $47.77 | 86,354 |
2022-07-20 | $47.18 | $47.48 | $46.97 | $47.31 | $47.31 | 45,563 |
2022-07-19 | $46.62 | $47.21 | $46.54 | $47.17 | $47.17 | 47,579 |
2022-07-18 | $46.54 | $46.75 | $45.86 | $45.97 | $45.97 | 67,428 |
2022-07-15 | $45.84 | $46.10 | $45.55 | $46.10 | $46.10 | 53,707 |
2022-07-14 | $44.81 | $45.41 | $44.62 | $45.29 | $45.29 | 47,361 |
2022-07-13 | $45.26 | $45.96 | $45.25 | $45.71 | $45.71 | 80,056 |
2022-07-12 | $45.98 | $46.28 | $45.77 | $45.86 | $45.86 | 35,290 |
2022-07-11 | $46.40 | $46.40 | $46.07 | $46.07 | $46.07 | 17,202 |
2022-07-08 | $46.68 | $46.98 | $46.44 | $46.77 | $46.77 | 174,111 |
2022-07-07 | $46.37 | $46.87 | $46.37 | $46.83 | $46.83 | 14,158 |
2022-07-06 | $45.99 | $46.22 | $45.66 | $46.01 | $46.01 | 132,271 |
2022-07-05 | $45.45 | $45.98 | $45.08 | $45.98 | $45.98 | 129,836 |
2022-07-01 | $45.85 | $46.26 | $45.46 | $46.26 | $46.26 | 38,717 |
2022-06-30 | $45.61 | $46.25 | $45.41 | $46.00 | $46.00 | 148,710 |
2022-06-29 | $46.35 | $46.55 | $46.21 | $46.42 | $46.42 | 183,951 |
2022-06-28 | $47.59 | $47.71 | $46.50 | $46.54 | $46.54 | 132,334 |
2022-06-27 | $47.47 | $47.47 | $47.12 | $47.16 | $47.16 | 51,017 |
2022-06-24 | $46.48 | $47.34 | $46.43 | $47.34 | $47.34 | 41,907 |
2022-06-23 | $45.94 | $46.01 | $45.39 | $45.99 | $45.99 | 104,243 |
2022-06-22 | $45.37 | $46.15 | $45.37 | $45.77 | $45.77 | 46,464 |
2022-06-21 | $45.73 | $46.22 | $45.73 | $45.95 | $45.95 | 90,943 |
2022-06-17 | $45.05 | $45.42 | $44.73 | $45.05 | $45.05 | 130,972 |
2022-06-16 | $45.42 | $45.43 | $44.80 | $44.97 | $44.97 | 41,653 |
2022-06-15 | $46.09 | $46.76 | $45.64 | $46.44 | $46.44 | 102,726 |
2022-06-14 | $46.06 | $46.18 | $45.35 | $45.70 | $45.70 | 186,693 |
2022-06-13 | $46.48 | $46.51 | $45.75 | $45.82 | $45.82 | 66,838 |
2022-06-10 | $48.04 | $48.07 | $47.57 | $47.70 | $47.70 | 23,709 |
2022-06-09 | $49.79 | $49.98 | $48.91 | $48.92 | $48.92 | 31,656 |
2022-06-08 | $50.32 | $50.51 | $49.96 | $50.07 | $50.07 | 42,072 |
2022-06-07 | $49.74 | $50.59 | $49.74 | $50.49 | $50.49 | 39,050 |
2022-06-06 | $50.55 | $50.74 | $50.04 | $50.12 | $50.12 | 17,150 |
2022-06-03 | $50.27 | $50.38 | $49.90 | $50.04 | $50.04 | 55,739 |
2022-06-02 | $49.88 | $50.75 | $49.74 | $50.75 | $50.75 | 31,829 |
2022-06-01 | $50.53 | $50.57 | $49.53 | $49.76 | $49.76 | 45,172 |
2022-05-31 | $50.85 | $51.09 | $50.51 | $50.69 | $50.15 | 123,420 |
2022-05-27 | $50.29 | $50.91 | $50.29 | $50.86 | $50.32 | 55,154 |
2022-05-26 | $49.15 | $50.13 | $49.15 | $49.94 | $49.40 | 77,805 |
2022-05-25 | $48.52 | $49.28 | $48.52 | $49.04 | $48.51 | 53,056 |
2022-05-24 | $48.72 | $48.97 | $48.18 | $48.74 | $48.22 | 34,959 |
2022-05-23 | $48.78 | $49.27 | $48.65 | $49.11 | $48.59 | 61,149 |
2022-05-20 | $48.74 | $48.85 | $47.53 | $48.35 | $47.83 | 52,084 |
2022-05-19 | $48.07 | $48.66 | $47.96 | $48.22 | $47.70 | 97,289 |
2022-05-18 | $49.42 | $49.51 | $48.16 | $48.28 | $47.76 | 34,662 |
2022-05-17 | $49.76 | $50.01 | $49.42 | $49.96 | $49.42 | 49,695 |
2022-05-16 | $48.89 | $49.31 | $48.67 | $48.94 | $48.41 | 53,898 |
2022-05-13 | $48.40 | $49.23 | $48.40 | $49.09 | $48.56 | 510,324 |
2022-05-12 | $47.46 | $48.07 | $47.11 | $47.71 | $47.20 | 79,499 |
2022-05-11 | $48.52 | $49.00 | $47.73 | $47.78 | $47.27 | 209,210 |
2022-05-10 | $49.08 | $49.08 | $48.01 | $48.49 | $47.97 | 38,914 |
2022-05-09 | $49.05 | $49.13 | $48.15 | $48.35 | $47.83 | 35,768 |
2022-05-06 | $49.96 | $50.30 | $49.40 | $49.97 | $49.44 | 119,236 |
2022-05-05 | $51.27 | $51.50 | $50.00 | $50.26 | $49.72 | 46,106 |
2022-05-04 | $50.89 | $52.19 | $50.53 | $52.14 | $51.59 | 33,052 |
2022-05-03 | $50.75 | $51.16 | $50.68 | $50.84 | $50.30 | 47,086 |
2022-05-02 | $50.39 | $50.65 | $49.74 | $50.58 | $50.04 | 64,808 |
2022-04-29 | $51.60 | $51.86 | $50.38 | $50.47 | $49.93 | 24,279 |
2022-04-28 | $51.22 | $51.90 | $50.68 | $51.67 | $51.12 | 26,089 |
2022-04-27 | $50.64 | $51.15 | $50.58 | $50.74 | $50.20 | 27,242 |
2022-04-26 | $51.55 | $51.58 | $50.51 | $50.51 | $49.97 | 22,754 |
2022-04-25 | $51.44 | $51.92 | $50.96 | $51.88 | $51.32 | 64,137 |
2022-04-22 | $52.98 | $53.00 | $51.89 | $51.89 | $51.33 | 15,412 |
2022-04-21 | $54.18 | $54.28 | $53.01 | $53.12 | $52.55 | 16,390 |
2022-04-20 | $54.08 | $54.20 | $53.76 | $53.91 | $53.33 | 23,744 |
2022-04-19 | $53.11 | $53.87 | $53.11 | $53.87 | $53.29 | 18,735 |
2022-04-18 | $53.19 | $53.50 | $53.04 | $53.28 | $52.71 | 25,897 |
2022-04-14 | $53.91 | $54.03 | $53.37 | $53.38 | $52.81 | 18,334 |
2022-04-13 | $53.26 | $53.93 | $53.26 | $53.85 | $53.27 | 17,049 |
2022-04-12 | $53.79 | $53.96 | $53.06 | $53.18 | $52.61 | 30,361 |
2022-04-11 | $53.75 | $53.91 | $53.43 | $53.43 | $52.86 | 32,535 |
2022-04-08 | $54.19 | $54.52 | $54.10 | $54.21 | $53.63 | 23,289 |
2022-04-07 | $54.08 | $54.43 | $53.77 | $54.24 | $53.66 | 19,602 |
2022-04-06 | $54.11 | $54.38 | $53.85 | $54.12 | $53.54 | 38,903 |
2022-04-05 | $55.37 | $55.51 | $54.64 | $54.79 | $54.20 | 17,844 |
2022-04-04 | $55.05 | $55.57 | $55.05 | $55.51 | $54.92 | 22,727 |
2022-04-01 | $55.04 | $55.15 | $54.70 | $55.14 | $54.55 | 28,708 |
2022-03-31 | $55.48 | $55.52 | $54.80 | $54.80 | $54.21 | 54,578 |
2022-03-30 | $55.83 | $55.93 | $55.38 | $55.54 | $54.94 | 17,252 |
2022-03-29 | $55.70 | $55.98 | $55.47 | $55.95 | $55.35 | 33,616 |
2022-03-28 | $54.83 | $55.09 | $54.51 | $55.07 | $54.48 | 30,454 |
2022-03-25 | $54.77 | $54.94 | $54.52 | $54.87 | $54.29 | 40,190 |
2022-03-24 | $54.45 | $54.76 | $54.26 | $54.76 | $54.17 | 17,465 |
2022-03-23 | $54.49 | $54.69 | $54.22 | $54.23 | $53.65 | 46,720 |
2022-03-22 | $54.44 | $54.87 | $54.44 | $54.85 | $54.26 | 27,335 |
2022-03-21 | $54.26 | $54.44 | $53.89 | $54.13 | $53.55 | 48,127 |
2022-03-18 | $53.55 | $54.38 | $53.48 | $54.32 | $53.74 | 38,890 |
2022-03-17 | $52.77 | $53.74 | $52.77 | $53.74 | $53.16 | 45,172 |
2022-03-16 | $52.31 | $53.09 | $51.94 | $53.09 | $52.52 | 45,043 |
2022-03-15 | $50.93 | $51.57 | $50.72 | $51.46 | $50.91 | 23,469 |
2022-03-14 | $51.38 | $51.60 | $50.64 | $50.72 | $50.18 | 35,753 |
2022-03-11 | $52.20 | $52.20 | $51.08 | $51.08 | $50.53 | 24,974 |
2022-03-10 | $51.42 | $51.83 | $51.29 | $51.71 | $51.16 | 60,902 |
2022-03-09 | $51.93 | $52.36 | $51.59 | $52.15 | $51.59 | 28,876 |
2022-03-08 | $50.88 | $51.65 | $50.38 | $50.64 | $50.10 | 51,600 |
2022-03-07 | $52.01 | $52.01 | $50.69 | $50.76 | $50.22 | 73,602 |
2022-03-04 | $52.30 | $52.46 | $51.90 | $52.25 | $51.69 | 26,003 |
2022-03-03 | $53.76 | $53.77 | $52.84 | $53.08 | $52.51 | 41,139 |
2022-03-02 | $53.03 | $53.73 | $52.92 | $53.57 | $53.00 | 52,143 |
2022-03-01 | $53.55 | $53.69 | $52.53 | $52.80 | $52.23 | 29,706 |
2022-02-28 | $53.25 | $53.87 | $53.14 | $53.63 | $53.06 | 1,272,911 |
2022-02-25 | $53.10 | $54.00 | $52.97 | $54.00 | $53.42 | 39,978 |
2022-02-24 | $51.16 | $52.78 | $51.00 | $52.78 | $52.21 | 69,059 |
2022-02-23 | $53.91 | $53.95 | $52.63 | $52.75 | $52.19 | 32,695 |
2022-02-22 | $53.70 | $54.07 | $53.07 | $53.48 | $52.91 | 66,570 |
2022-02-18 | $54.50 | $54.58 | $53.90 | $54.12 | $53.54 | 20,593 |
2022-02-17 | $55.17 | $55.17 | $54.47 | $54.53 | $53.95 | 45,263 |
2022-02-16 | $55.15 | $55.65 | $55.15 | $55.56 | $54.97 | 65,467 |
2022-02-15 | $55.19 | $55.45 | $55.05 | $55.45 | $54.86 | 41,351 |
2022-02-14 | $54.62 | $54.73 | $54.21 | $54.45 | $53.87 | 35,750 |
2022-02-11 | $55.71 | $55.94 | $54.68 | $54.85 | $54.26 | 29,365 |
2022-02-10 | $55.79 | $56.59 | $55.55 | $55.70 | $55.10 | 14,368 |
2022-02-09 | $56.23 | $56.57 | $56.23 | $56.57 | $55.96 | 31,217 |
2022-02-08 | $55.20 | $55.72 | $55.16 | $55.63 | $55.03 | 23,391 |
2022-02-07 | $55.36 | $55.64 | $55.16 | $55.25 | $54.66 | 119,026 |
2022-02-04 | $55.00 | $55.65 | $54.92 | $55.35 | $54.76 | 97,068 |
2022-02-03 | $55.51 | $55.74 | $55.08 | $55.14 | $54.55 | 31,690 |
2022-02-02 | $56.14 | $56.30 | $55.81 | $56.21 | $55.61 | 52,588 |
2022-02-01 | $55.56 | $55.92 | $55.25 | $55.88 | $55.28 | 110,905 |
2022-01-31 | $54.39 | $55.40 | $54.39 | $55.40 | $54.81 | 17,167 |
2022-01-28 | $53.48 | $54.45 | $53.01 | $54.34 | $53.76 | 186,825 |
2022-01-27 | $54.19 | $54.59 | $53.37 | $53.49 | $52.92 | 38,370 |
2022-01-26 | $54.74 | $54.98 | $53.56 | $53.88 | $53.30 | 46,101 |
2022-01-25 | $53.83 | $54.56 | $53.13 | $54.11 | $53.53 | 147,670 |
2022-01-24 | $53.77 | $54.59 | $52.48 | $54.52 | $53.94 | 48,811 |
2022-01-21 | $55.50 | $55.68 | $54.69 | $54.75 | $54.16 | 135,899 |
2022-01-20 | $56.42 | $56.86 | $55.66 | $55.72 | $55.12 | 168,679 |
2022-01-19 | $56.59 | $56.75 | $56.10 | $56.10 | $55.50 | 627,013 |
2022-01-18 | $56.81 | $56.82 | $56.23 | $56.23 | $55.63 | 1,403,498 |
2022-01-14 | $57.15 | $57.47 | $57.00 | $57.46 | $56.85 | 16,040 |
2022-01-13 | $58.24 | $58.24 | $57.41 | $57.41 | $56.79 | 28,570 |
2022-01-12 | $58.01 | $58.24 | $57.89 | $58.08 | $57.46 | 22,730 |
2022-01-11 | $57.18 | $57.70 | $56.96 | $57.67 | $57.05 | 88,000 |
2022-01-10 | $56.79 | $57.02 | $56.26 | $57.02 | $56.41 | 35,347 |
2022-01-07 | $57.17 | $57.44 | $57.11 | $57.33 | $56.72 | 16,384 |
2022-01-06 | $57.26 | $57.52 | $57.00 | $57.30 | $56.69 | 24,194 |
2022-01-05 | $58.28 | $58.35 | $57.38 | $57.38 | $56.76 | 21,609 |
2022-01-04 | $58.38 | $58.50 | $58.17 | $58.29 | $57.67 | 8,011 |
2022-01-03 | $57.98 | $58.21 | $57.78 | $58.14 | $57.52 | 18,290 |
2021-12-31 | $57.83 | $58.09 | $57.80 | $57.84 | $57.22 | 11,061 |
2021-12-30 | $58.03 | $58.15 | $57.88 | $57.91 | $57.29 | 22,916 |
2021-12-29 | $58.00 | $58.07 | $57.74 | $57.91 | $57.29 | 49,633 |
2021-12-28 | $58.08 | $58.13 | $57.86 | $57.90 | $57.28 | 36,365 |
2021-12-27 | $57.55 | $58.00 | $57.52 | $57.97 | $57.35 | 51,624 |
2021-12-23 | $57.20 | $57.56 | $57.14 | $57.44 | $56.82 | 159,483 |
2021-12-22 | $56.48 | $57.03 | $56.48 | $57.03 | $56.42 | 13,858 |
2021-12-21 | $56.15 | $56.50 | $55.86 | $56.45 | $55.84 | 16,797 |
2021-12-20 | $55.60 | $55.61 | $55.23 | $55.61 | $55.01 | 43,736 |
2021-12-17 | $56.34 | $56.66 | $56.00 | $56.17 | $55.57 | 51,964 |
2021-12-16 | $58.12 | $58.12 | $57.24 | $57.43 | $56.13 | 116,543 |
2021-12-15 | $57.13 | $57.75 | $56.71 | $57.74 | $56.43 | 46,894 |
2021-12-14 | $56.98 | $57.22 | $56.67 | $56.95 | $55.66 | 22,267 |
2021-12-13 | $57.86 | $57.86 | $57.33 | $57.34 | $56.04 | 244,962 |
2021-12-10 | $57.88 | $57.92 | $57.60 | $57.91 | $56.59 | 27,652 |
2021-12-09 | $57.81 | $57.87 | $57.54 | $57.59 | $56.28 | 27,137 |
2021-12-08 | $57.83 | $58.02 | $57.76 | $57.97 | $56.65 | 708,646 |
2021-12-07 | $57.43 | $57.87 | $57.43 | $57.73 | $56.42 | 74,128 |
2021-12-06 | $56.39 | $56.82 | $56.08 | $56.65 | $55.36 | 39,915 |
2021-12-03 | $56.77 | $56.77 | $55.70 | $56.12 | $54.84 | 137,317 |
2021-12-02 | $55.93 | $56.66 | $55.93 | $56.47 | $55.18 | 30,409 |
2021-12-01 | $57.08 | $57.35 | $55.77 | $55.77 | $54.50 | 798,904 |
2021-11-30 | $56.85 | $57.07 | $56.18 | $56.40 | $55.12 | 38,293 |
2021-11-29 | $57.29 | $57.37 | $56.94 | $57.22 | $55.92 | 14,193 |
2021-11-26 | $57.16 | $57.25 | $56.56 | $56.66 | $55.37 | 10,159 |
2021-11-24 | $57.81 | $58.19 | $57.71 | $58.19 | $56.87 | 9,063 |
2021-11-23 | $57.98 | $58.21 | $57.86 | $58.12 | $56.80 | 87,571 |
2021-11-22 | $58.52 | $58.68 | $58.15 | $58.15 | $56.83 | 9,917 |
2021-11-19 | $58.54 | $58.59 | $58.37 | $58.41 | $57.08 | 14,297 |
2021-11-18 | $58.56 | $58.64 | $58.30 | $58.64 | $57.31 | 14,514 |
2021-11-17 | $58.79 | $58.79 | $58.52 | $58.61 | $57.28 | 25,868 |
2021-11-16 | $58.62 | $58.92 | $58.61 | $58.72 | $57.39 | 38,727 |
2021-11-15 | $58.83 | $58.87 | $58.59 | $58.60 | $57.26 | 18,957 |
2021-11-12 | $58.50 | $58.72 | $58.36 | $58.66 | $57.33 | 9,712 |
2021-11-11 | $58.33 | $58.60 | $58.29 | $58.30 | $56.98 | 17,521 |
2021-11-10 | $58.58 | $58.71 | $58.08 | $58.20 | $56.88 | 16,104 |
2021-11-09 | $58.92 | $58.95 | $58.52 | $58.75 | $57.42 | 14,320 |
2021-11-08 | $58.92 | $58.97 | $58.83 | $58.88 | $57.54 | 89,744 |
2021-11-05 | $58.75 | $58.84 | $58.55 | $58.76 | $57.42 | 47,820 |
2021-11-04 | $58.62 | $58.64 | $58.42 | $58.55 | $57.22 | 22,448 |
2021-11-03 | $58.14 | $58.57 | $58.04 | $58.46 | $57.13 | 14,102 |
2021-11-02 | $57.99 | $58.16 | $57.93 | $58.09 | $56.77 | 31,965 |
2021-11-01 | $57.89 | $58.05 | $57.83 | $58.05 | $56.73 | 10,777 |
2021-10-29 | $57.50 | $57.75 | $57.42 | $57.75 | $56.44 | 16,877 |
2021-10-28 | $57.57 | $57.84 | $57.57 | $57.82 | $56.51 | 46,365 |
2021-10-27 | $57.70 | $57.84 | $57.34 | $57.34 | $56.04 | 142,439 |
2021-10-26 | $57.94 | $58.02 | $57.65 | $57.65 | $56.34 | 22,170 |
2021-10-25 | $57.63 | $57.76 | $57.46 | $57.71 | $56.40 | 25,534 |
2021-10-22 | $57.55 | $57.67 | $57.32 | $57.54 | $56.23 | 8,333 |
2021-10-21 | $57.39 | $57.51 | $57.24 | $57.51 | $56.20 | 292,334 |
2021-10-20 | $57.45 | $57.56 | $57.38 | $57.49 | $56.18 | 15,144 |
2021-10-19 | $57.14 | $57.35 | $57.14 | $57.35 | $56.05 | 21,675 |
2021-10-18 | $56.59 | $56.91 | $56.44 | $56.90 | $55.61 | 30,116 |
2021-10-15 | $56.71 | $56.91 | $56.59 | $56.88 | $55.59 | 698,054 |
2021-10-14 | $56.02 | $56.43 | $56.02 | $56.43 | $55.15 | 160,465 |
2021-10-13 | $55.40 | $55.64 | $55.32 | $55.64 | $54.38 | 48,554 |
2021-10-12 | $55.43 | $55.52 | $55.14 | $55.28 | $54.02 | 33,731 |
2021-10-11 | $55.59 | $55.89 | $55.36 | $55.36 | $54.10 | 6,731 |
2021-10-08 | $55.76 | $55.78 | $55.49 | $55.56 | $54.30 | 12,856 |
2021-10-07 | $55.45 | $55.87 | $55.45 | $55.57 | $54.30 | 10,814 |
2021-10-06 | $54.39 | $55.01 | $54.17 | $54.98 | $53.73 | 38,094 |
2021-10-05 | $54.71 | $55.28 | $54.62 | $55.05 | $53.80 | 32,418 |
2021-10-04 | $55.04 | $55.13 | $54.27 | $54.48 | $53.24 | 15,332 |
2021-10-01 | $54.88 | $55.32 | $54.47 | $55.20 | $53.95 | 74,710 |
2021-09-30 | $55.30 | $55.48 | $54.68 | $54.74 | $53.50 | 19,765 |
2021-09-29 | $55.31 | $55.51 | $55.11 | $55.13 | $53.88 | 25,497 |
2021-09-28 | $55.89 | $55.89 | $55.09 | $55.17 | $53.91 | 40,211 |
2021-09-27 | $56.17 | $56.48 | $56.17 | $56.34 | $55.06 | 12,397 |
2021-09-24 | $56.01 | $56.46 | $56.01 | $56.41 | $55.13 | 83,004 |
2021-09-23 | $56.19 | $56.70 | $56.19 | $56.52 | $55.23 | 15,500 |
2021-09-22 | $55.74 | $56.33 | $55.74 | $55.90 | $54.63 | 17,168 |
2021-09-21 | $55.67 | $55.84 | $55.41 | $55.47 | $54.21 | 11,717 |
2021-09-20 | $55.32 | $55.44 | $54.60 | $55.19 | $53.94 | 13,342 |
2021-09-17 | $56.77 | $56.82 | $56.27 | $56.32 | $55.04 | 6,539 |
2021-09-16 | $56.84 | $56.92 | $56.59 | $56.83 | $55.54 | 8,810 |
2021-09-15 | $56.67 | $57.07 | $56.47 | $57.04 | $55.74 | 10,859 |
2021-09-14 | $57.12 | $57.21 | $56.53 | $56.64 | $55.35 | 19,827 |
2021-09-13 | $57.12 | $57.25 | $56.78 | $56.94 | $55.65 | 26,732 |
2021-09-10 | $57.33 | $57.52 | $56.76 | $56.76 | $55.47 | 10,797 |
2021-09-09 | $57.21 | $57.42 | $57.08 | $57.09 | $55.80 | 10,166 |
2021-09-08 | $57.38 | $57.38 | $57.05 | $57.23 | $55.93 | 161,069 |
2021-09-07 | $57.64 | $57.66 | $57.50 | $57.52 | $56.21 | 8,217 |
2021-09-03 | $57.51 | $57.72 | $57.51 | $57.66 | $56.35 | 8,288 |
2021-09-02 | $57.57 | $57.66 | $57.47 | $57.60 | $56.29 | 16,917 |
2021-09-01 | $57.29 | $57.53 | $57.29 | $57.35 | $56.05 | 15,564 |
2021-08-31 | $57.24 | $57.24 | $57.02 | $57.12 | $55.82 | 11,639 |
2021-08-30 | $56.99 | $57.28 | $56.99 | $57.07 | $55.77 | 18,466 |
2021-08-27 | $56.47 | $56.98 | $56.47 | $56.93 | $55.64 | 17,127 |
2021-08-26 | $56.62 | $56.70 | $56.43 | $56.44 | $55.15 | 12,714 |
2021-08-25 | $56.61 | $56.92 | $56.58 | $56.78 | $55.49 | 11,691 |
2021-08-24 | $56.50 | $56.72 | $56.41 | $56.62 | $55.33 | 11,508 |
2021-08-23 | $56.04 | $56.45 | $56.04 | $56.39 | $55.11 | 14,742 |
2021-08-20 | $55.37 | $55.82 | $55.37 | $55.70 | $54.43 | 10,981 |
2021-08-19 | $55.19 | $55.61 | $55.00 | $55.48 | $54.22 | 706,387 |
2021-08-18 | $56.08 | $56.32 | $55.76 | $55.80 | $54.53 | 11,281 |
2021-08-17 | $56.17 | $56.27 | $55.90 | $56.16 | $54.88 | 13,061 |
2021-08-16 | $56.56 | $56.70 | $56.27 | $56.70 | $55.41 | 10,490 |
2021-08-13 | $56.78 | $56.79 | $56.66 | $56.79 | $55.50 | 11,859 |
2021-08-12 | $56.51 | $56.66 | $56.40 | $56.59 | $55.30 | 12,475 |
2021-08-11 | $56.61 | $56.63 | $56.52 | $56.63 | $55.34 | 14,556 |
2021-08-10 | $56.37 | $56.43 | $56.32 | $56.42 | $55.14 | 6,993 |
2021-08-09 | $56.26 | $56.37 | $56.15 | $56.32 | $55.04 | 13,169 |
2021-08-06 | $56.31 | $56.39 | $56.16 | $56.21 | $54.93 | 18,239 |
2021-08-05 | $56.11 | $56.37 | $56.11 | $56.37 | $55.09 | 59,764 |
2021-08-04 | $56.22 | $56.25 | $56.01 | $56.05 | $54.78 | 12,168 |
2021-08-03 | $55.95 | $56.26 | $55.73 | $56.15 | $54.87 | 27,470 |
2021-08-02 | $56.06 | $56.18 | $55.82 | $55.82 | $54.55 | 9,631 |
2021-07-30 | $55.77 | $56.06 | $55.75 | $55.75 | $54.48 | 7,223 |
2021-07-29 | $56.08 | $56.30 | $56.08 | $56.15 | $54.87 | 11,965 |
2021-07-28 | $55.70 | $55.93 | $55.58 | $55.87 | $54.60 | 13,672 |
2021-07-27 | $55.66 | $55.66 | $55.18 | $55.53 | $54.27 | 16,639 |
2021-07-26 | $55.76 | $55.98 | $55.76 | $55.92 | $54.65 | 46,774 |
2021-07-23 | $55.85 | $55.96 | $55.69 | $55.89 | $54.62 | 77,887 |
2021-07-22 | $55.61 | $55.66 | $55.30 | $55.52 | $54.26 | 13,593 |
2021-07-21 | $55.00 | $55.55 | $55.00 | $55.45 | $54.19 | 14,599 |
2021-07-20 | $54.30 | $55.04 | $54.20 | $54.97 | $53.72 | 34,831 |
2021-07-19 | $54.43 | $54.43 | $53.94 | $54.18 | $52.95 | 18,044 |
2021-07-16 | $55.75 | $55.81 | $55.08 | $55.10 | $53.85 | 20,370 |
2021-07-15 | $55.58 | $55.74 | $55.40 | $55.57 | $54.31 | 14,485 |
2021-07-14 | $56.08 | $56.13 | $55.83 | $55.89 | $54.62 | 8,137 |
2021-07-13 | $55.91 | $56.02 | $55.79 | $55.79 | $54.52 | 13,613 |
2021-07-12 | $55.79 | $56.06 | $55.72 | $55.92 | $54.65 | 9,315 |
2021-07-09 | $55.39 | $55.88 | $55.39 | $55.85 | $54.58 | 9,803 |
2021-07-08 | $54.81 | $55.15 | $54.46 | $55.07 | $53.82 | 11,460 |
2021-07-07 | $55.69 | $55.81 | $55.44 | $55.62 | $54.36 | 16,275 |
2021-07-06 | $55.83 | $55.83 | $55.23 | $55.49 | $54.23 | 58,277 |
2021-07-02 | $55.75 | $55.91 | $55.63 | $55.90 | $54.63 | 32,115 |
2021-07-01 | $55.55 | $55.63 | $55.45 | $55.59 | $54.33 | 61,863 |
2021-06-30 | $55.38 | $55.52 | $55.33 | $55.52 | $54.26 | 9,895 |
2021-06-29 | $55.62 | $55.67 | $55.50 | $55.51 | $54.25 | 14,078 |
2021-06-28 | $55.71 | $55.71 | $55.42 | $55.61 | $54.35 | 29,705 |
2021-06-25 | $55.63 | $55.68 | $55.50 | $55.68 | $54.41 | 8,122 |
2021-06-24 | $55.38 | $55.47 | $55.28 | $55.44 | $54.18 | 51,325 |
2021-06-23 | $55.10 | $55.23 | $54.95 | $54.95 | $53.70 | 8,319 |
2021-06-22 | $54.83 | $55.18 | $54.68 | $55.11 | $53.86 | 20,471 |
2021-06-21 | $54.46 | $54.96 | $54.22 | $54.96 | $53.71 | 13,424 |
2021-06-18 | $54.52 | $54.59 | $54.13 | $54.13 | $52.90 | 15,400 |
2021-06-17 | $55.09 | $55.24 | $54.78 | $54.99 | $53.74 | 11,782 |
2021-06-16 | $55.65 | $55.65 | $55.02 | $55.18 | $53.93 | 17,168 |
2021-06-15 | $55.77 | $55.77 | $55.50 | $55.60 | $54.34 | 11,052 |
2021-06-14 | $55.67 | $55.77 | $55.51 | $55.77 | $54.50 | 17,042 |
2021-06-11 | $55.71 | $55.71 | $55.46 | $55.58 | $54.32 | 22,659 |
2021-06-10 | $55.45 | $55.68 | $55.44 | $55.62 | $54.36 | 9,602 |
2021-06-09 | $55.56 | $55.58 | $55.28 | $55.39 | $54.13 | 63,319 |
2021-06-08 | $55.61 | $55.61 | $55.39 | $55.53 | $54.27 | 10,784 |
2021-06-07 | $55.46 | $55.52 | $55.25 | $55.45 | $54.19 | 36,518 |
2021-06-04 | $55.28 | $55.48 | $55.26 | $55.43 | $54.17 | 13,662 |
2021-06-03 | $54.95 | $55.07 | $54.69 | $55.02 | $53.77 | 10,334 |
2021-06-02 | $55.23 | $55.33 | $55.13 | $55.22 | $53.97 | 28,702 |
2021-06-01 | $55.49 | $55.49 | $55.04 | $55.15 | $53.90 | 13,897 |
2021-05-28 | $55.42 | $55.52 | $55.33 | $55.38 | $53.70 | 14,530 |
2021-05-27 | $55.29 | $55.36 | $55.15 | $55.25 | $53.58 | 13,507 |
2021-05-26 | $55.08 | $55.17 | $54.99 | $55.09 | $53.42 | 16,723 |
2021-05-25 | $55.19 | $55.28 | $54.87 | $54.93 | $53.27 | 13,299 |
2021-05-24 | $54.85 | $55.16 | $54.71 | $54.94 | $53.28 | 13,241 |
2021-05-21 | $54.89 | $54.90 | $54.54 | $54.58 | $52.93 | 760,554 |
2021-05-20 | $54.25 | $54.76 | $54.25 | $54.61 | $52.96 | 108,936 |
2021-05-19 | $53.51 | $54.13 | $53.49 | $54.10 | $52.46 | 66,069 |
2021-05-18 | $54.66 | $54.72 | $54.31 | $54.31 | $52.66 | 18,857 |
2021-05-17 | $54.25 | $54.41 | $54.08 | $54.36 | $52.71 | 937,402 |
2021-05-14 | $54.16 | $54.54 | $54.16 | $54.47 | $52.82 | 815,487 |
2021-05-13 | $53.23 | $53.79 | $53.23 | $53.60 | $51.98 | 13,772 |
2021-05-12 | $53.87 | $53.97 | $53.07 | $53.18 | $51.57 | 131,519 |
2021-05-11 | $54.03 | $54.33 | $53.76 | $54.25 | $52.60 | 23,609 |
2021-05-10 | $55.41 | $55.41 | $54.82 | $54.82 | $53.16 | 153,590 |
2021-05-07 | $54.95 | $55.35 | $54.95 | $55.30 | $53.62 | 13,046 |
2021-05-06 | $54.38 | $54.74 | $54.23 | $54.74 | $53.08 | 19,619 |
2021-05-05 | $54.39 | $54.57 | $54.25 | $54.33 | $52.69 | 6,544 |
2021-05-04 | $54.26 | $54.28 | $53.69 | $54.03 | $52.40 | 16,461 |
2021-05-03 | $54.71 | $54.75 | $54.55 | $54.56 | $52.91 | 17,779 |
2021-04-30 | $54.62 | $54.66 | $54.30 | $54.35 | $52.70 | 15,673 |
2021-04-29 | $55.07 | $55.07 | $54.54 | $54.89 | $53.23 | 46,102 |
2021-04-28 | $54.77 | $54.93 | $54.70 | $54.81 | $53.15 | 20,121 |
2021-04-27 | $54.65 | $54.76 | $54.52 | $54.66 | $53.00 | 18,671 |
2021-04-26 | $54.57 | $54.80 | $54.57 | $54.65 | $52.99 | 456,160 |
2021-04-23 | $54.07 | $54.64 | $54.07 | $54.53 | $52.88 | 8,128 |
2021-04-22 | $54.35 | $54.43 | $53.90 | $53.98 | $52.35 | 15,658 |
2021-04-21 | $53.71 | $54.27 | $53.71 | $54.27 | $52.63 | 12,350 |
2021-04-20 | $54.13 | $54.14 | $53.58 | $53.74 | $52.11 | 16,772 |
2021-04-19 | $54.60 | $54.60 | $54.22 | $54.30 | $52.66 | 7,173 |
2021-04-16 | $54.60 | $54.73 | $54.51 | $54.68 | $53.02 | 19,258 |
2021-04-15 | $54.32 | $54.40 | $54.21 | $54.34 | $52.69 | 333,996 |
2021-04-14 | $54.12 | $54.25 | $53.93 | $53.97 | $52.34 | 133,816 |
2021-04-13 | $53.86 | $54.11 | $53.80 | $53.98 | $52.34 | 6,960 |
2021-04-12 | $53.80 | $53.87 | $53.73 | $53.76 | $52.13 | 13,883 |
2021-04-09 | $53.59 | $53.91 | $53.59 | $53.89 | $52.26 | 14,040 |
2021-04-08 | $53.66 | $53.74 | $53.58 | $53.73 | $52.10 | 8,769 |
2021-04-07 | $53.37 | $53.47 | $53.28 | $53.36 | $51.75 | 22,307 |
2021-04-06 | $53.39 | $53.57 | $53.38 | $53.39 | $51.77 | 13,860 |
2021-04-05 | $53.39 | $53.60 | $53.35 | $53.54 | $51.92 | 13,741 |
2021-04-01 | $52.65 | $52.95 | $52.54 | $52.95 | $51.35 | 29,744 |
2021-03-31 | $52.35 | $52.52 | $52.35 | $52.35 | $50.77 | 5,430 |
2021-03-30 | $52.09 | $52.30 | $52.01 | $52.18 | $50.60 | 30,730 |
2021-03-29 | $52.16 | $52.44 | $51.89 | $52.26 | $50.68 | 11,166 |
2021-03-26 | $51.99 | $52.42 | $51.65 | $52.42 | $50.83 | 7,599 |
2021-03-25 | $51.12 | $51.59 | $50.96 | $51.57 | $50.01 | 27,160 |
2021-03-24 | $51.80 | $51.95 | $51.26 | $51.26 | $49.71 | 14,171 |
2021-03-23 | $52.15 | $52.21 | $51.62 | $51.70 | $50.13 | 28,807 |
2021-03-22 | $52.17 | $52.53 | $52.09 | $52.41 | $50.82 | 14,751 |
2021-03-19 | $52.15 | $52.36 | $51.74 | $52.26 | $50.68 | 7,991 |
2021-03-18 | $52.59 | $52.70 | $52.18 | $52.19 | $50.61 | 15,002 |
2021-03-17 | $52.44 | $53.07 | $52.23 | $52.85 | $51.25 | 12,216 |
2021-03-16 | $52.78 | $52.85 | $52.52 | $52.53 | $50.94 | 20,832 |
2021-03-15 | $52.45 | $52.58 | $52.19 | $52.58 | $50.99 | 12,014 |
2021-03-12 | $52.17 | $52.63 | $51.99 | $52.40 | $50.82 | 14,089 |
2021-03-11 | $52.20 | $52.55 | $52.07 | $52.44 | $50.85 | 886,223 |
2021-03-10 | $51.75 | $51.95 | $51.65 | $51.80 | $50.23 | 108,025 |
2021-03-09 | $51.40 | $51.79 | $51.18 | $51.18 | $49.63 | 13,361 |
2021-03-08 | $50.95 | $51.34 | $50.65 | $50.65 | $49.12 | 12,388 |
2021-03-05 | $50.92 | $51.16 | $49.83 | $51.03 | $49.48 | 1,027,135 |
2021-03-04 | $51.08 | $51.38 | $50.00 | $50.21 | $48.69 | 42,986 |
2021-03-03 | $51.59 | $51.67 | $51.14 | $51.19 | $49.64 | 16,416 |
2021-03-02 | $51.89 | $51.89 | $51.57 | $51.57 | $50.01 | 10,668 |
2021-03-01 | $51.45 | $52.05 | $51.45 | $51.84 | $50.27 | 18,129 |
2021-02-26 | $51.24 | $51.24 | $50.70 | $50.91 | $49.37 | 30,733 |
2021-02-25 | $52.29 | $52.38 | $51.07 | $51.21 | $49.66 | 15,758 |
2021-02-24 | $51.65 | $52.41 | $51.58 | $52.41 | $50.82 | 17,793 |
2021-02-23 | $51.33 | $52.02 | $51.06 | $51.88 | $50.31 | 18,421 |
2021-02-22 | $51.86 | $52.23 | $51.86 | $52.05 | $50.47 | 67,438 |
2021-02-19 | $52.41 | $52.49 | $52.23 | $52.23 | $50.65 | 39,366 |
2021-02-18 | $52.07 | $52.29 | $51.96 | $52.04 | $50.46 | 13,011 |
2021-02-17 | $52.43 | $52.53 | $52.10 | $52.40 | $50.81 | 33,221 |
2021-02-16 | $53.99 | $55.34 | $52.58 | $52.61 | $51.02 | 128,106 |
2021-02-12 | $52.13 | $52.44 | $52.12 | $52.42 | $50.83 | 270,937 |
2021-02-11 | $52.40 | $52.40 | $51.80 | $52.15 | $50.57 | 22,458 |
2021-02-10 | $52.23 | $52.23 | $51.76 | $51.88 | $50.31 | 45,288 |
2021-02-09 | $51.90 | $51.90 | $51.81 | $51.88 | $50.31 | 11,876 |
2021-02-08 | $51.75 | $51.80 | $51.61 | $51.80 | $50.23 | 39,705 |
2021-02-05 | $51.40 | $51.43 | $51.22 | $51.43 | $49.87 | 18,701 |
2021-02-04 | $50.81 | $51.15 | $50.77 | $50.98 | $49.43 | 33,539 |
2021-02-03 | $50.66 | $50.93 | $50.53 | $50.69 | $49.15 | 190,747 |
2021-02-02 | $50.32 | $50.81 | $50.32 | $50.57 | $49.04 | 25,152 |
2021-02-01 | $49.65 | $50.00 | $48.89 | $50.00 | $48.49 | 232,168 |
2021-01-29 | $49.94 | $49.94 | $48.75 | $49.14 | $47.65 | 44,858 |
2021-01-28 | $50.03 | $50.48 | $50.03 | $50.13 | $48.61 | 15,339 |
2021-01-27 | $50.30 | $50.30 | $49.48 | $49.48 | $47.98 | 39,023 |
2021-01-26 | $50.99 | $51.08 | $50.73 | $50.99 | $49.44 | 32,706 |
2021-01-25 | $51.04 | $51.13 | $50.47 | $50.99 | $49.45 | 15,404 |
2021-01-22 | $50.69 | $51.05 | $50.69 | $51.02 | $49.47 | 22,200 |
2021-01-21 | $51.21 | $51.28 | $51.06 | $51.23 | $49.68 | 13,964 |
2021-01-20 | $50.90 | $51.22 | $50.90 | $51.21 | $49.66 | 19,648 |
2021-01-19 | $50.56 | $50.62 | $50.44 | $50.55 | $49.02 | 53,160 |
2021-01-15 | $50.27 | $50.38 | $49.84 | $50.10 | $48.58 | 11,849 |
2021-01-14 | $50.79 | $50.92 | $50.72 | $50.73 | $49.19 | 26,429 |
2021-01-13 | $50.45 | $50.70 | $50.28 | $50.58 | $49.05 | 47,887 |
2021-01-12 | $50.26 | $50.60 | $50.16 | $50.46 | $48.93 | 13,203 |
2021-01-11 | $50.07 | $50.54 | $49.85 | $50.21 | $48.68 | 94,996 |
2021-01-08 | $50.52 | $50.56 | $50.25 | $50.56 | $49.03 | 20,301 |
2021-01-07 | $49.98 | $50.34 | $49.88 | $50.27 | $48.75 | 27,649 |
2021-01-06 | $49.26 | $50.00 | $49.26 | $49.70 | $48.19 | 17,582 |
2021-01-05 | $48.88 | $49.50 | $48.88 | $49.36 | $47.86 | 69,008 |
2021-01-04 | $49.62 | $49.62 | $48.39 | $48.86 | $47.38 | 30,305 |
2020-12-31 | $49.00 | $49.16 | $48.71 | $48.71 | $47.23 | 37,063 |
2020-12-30 | $49.05 | $49.38 | $49.00 | $49.00 | $47.52 | 36,228 |
2020-12-29 | $49.24 | $49.24 | $48.67 | $48.80 | $47.32 | 35,099 |
2020-12-28 | $48.97 | $49.06 | $48.80 | $48.84 | $47.36 | 29,693 |
2020-12-24 | $48.39 | $48.57 | $48.30 | $48.42 | $46.96 | 3,409 |
2020-12-23 | $48.65 | $48.76 | $48.35 | $48.46 | $46.99 | 36,026 |
2020-12-22 | $48.26 | $48.39 | $47.96 | $48.19 | $46.73 | 61,310 |
2020-12-21 | $47.89 | $48.41 | $47.58 | $48.35 | $46.89 | 79,844 |
2020-12-18 | $48.89 | $48.91 | $48.39 | $48.50 | $47.03 | 46,609 |
2020-12-17 | $49.28 | $49.37 | $49.19 | $49.28 | $47.35 | 30,679 |
2020-12-16 | $49.04 | $49.04 | $48.61 | $49.01 | $47.09 | 13,354 |
2020-12-15 | $48.50 | $48.80 | $48.49 | $48.80 | $46.89 | 12,358 |
2020-12-14 | $48.65 | $48.75 | $48.29 | $48.30 | $46.41 | 8,994 |
2020-12-11 | $48.30 | $48.41 | $48.08 | $48.33 | $46.44 | 20,226 |
2020-12-10 | $48.26 | $48.57 | $48.20 | $48.57 | $46.67 | 15,796 |
2020-12-09 | $48.81 | $49.40 | $48.27 | $48.44 | $46.54 | 19,018 |
2020-12-08 | $48.37 | $48.69 | $48.37 | $48.60 | $46.70 | 7,577 |
2020-12-07 | $48.56 | $48.62 | $48.42 | $48.57 | $46.67 | 22,395 |
2020-12-04 | $48.40 | $48.77 | $48.40 | $48.57 | $46.67 | 87,808 |
2020-12-03 | $48.21 | $48.47 | $48.04 | $48.04 | $46.16 | 19,762 |
2020-12-02 | $47.88 | $48.09 | $47.87 | $48.03 | $46.15 | 12,535 |
2020-12-01 | $47.92 | $48.14 | $47.86 | $48.01 | $46.13 | 19,774 |
2020-11-30 | $47.65 | $47.65 | $47.27 | $47.41 | $45.55 | 16,156 |
2020-11-27 | $47.81 | $47.90 | $47.75 | $47.83 | $45.95 | 3,316 |
2020-11-25 | $47.57 | $47.68 | $47.36 | $47.59 | $45.73 | 38,227 |
2020-11-24 | $47.37 | $47.89 | $47.37 | $47.74 | $45.87 | 17,016 |
2020-11-23 | $46.93 | $47.10 | $46.80 | $46.94 | $45.10 | 13,933 |
2020-11-20 | $46.75 | $46.84 | $46.63 | $46.72 | $44.89 | 12,640 |
2020-11-19 | $46.55 | $46.84 | $46.50 | $46.82 | $44.99 | 10,898 |
2020-11-18 | $47.01 | $47.18 | $46.61 | $46.61 | $44.78 | 12,008 |
2020-11-17 | $46.68 | $47.16 | $46.68 | $47.02 | $45.18 | 15,578 |
2020-11-16 | $46.94 | $47.07 | $46.78 | $46.98 | $45.14 | 13,924 |
2020-11-13 | $46.14 | $46.48 | $46.14 | $46.43 | $44.61 | 11,584 |
2020-11-12 | $46.23 | $46.44 | $45.62 | $45.80 | $44.01 | 5,569 |
2020-11-11 | $46.15 | $46.52 | $46.15 | $46.32 | $44.50 | 10,641 |
2020-11-10 | $45.99 | $46.17 | $45.87 | $46.05 | $44.25 | 19,249 |
2020-11-09 | $46.98 | $46.98 | $45.97 | $46.17 | $44.36 | 8,660 |
2020-11-06 | $45.14 | $45.38 | $45.12 | $45.29 | $43.52 | 1,061,322 |
2020-11-05 | $45.04 | $45.36 | $44.57 | $45.18 | $43.42 | 7,994 |
2020-11-04 | $43.91 | $44.77 | $43.91 | $44.23 | $42.49 | 15,408 |
2020-11-03 | $43.15 | $43.68 | $43.15 | $43.63 | $41.92 | 10,410 |
2020-11-02 | $42.67 | $42.67 | $42.40 | $42.60 | $40.93 | 8,161 |
2020-10-30 | $42.25 | $42.25 | $41.60 | $42.03 | $40.38 | 11,895 |
2020-10-29 | $42.24 | $42.84 | $42.24 | $42.69 | $41.02 | 21,375 |
2020-10-28 | $42.75 | $42.75 | $42.07 | $42.07 | $40.42 | 465,222 |
2020-10-27 | $43.78 | $43.78 | $43.55 | $43.60 | $41.90 | 20,396 |
2020-10-26 | $44.06 | $44.12 | $43.41 | $43.76 | $42.05 | 12,085 |
2020-10-23 | $44.62 | $44.62 | $44.38 | $44.56 | $42.82 | 4,050 |
2020-10-22 | $44.26 | $44.52 | $44.05 | $44.43 | $42.69 | 13,834 |
2020-10-21 | $44.60 | $44.61 | $44.23 | $44.34 | $42.60 | 21,712 |
2020-10-20 | $44.40 | $44.73 | $44.32 | $44.41 | $42.67 | 11,658 |
2020-10-19 | $44.78 | $44.78 | $43.98 | $44.06 | $42.33 | 8,855 |
2020-10-16 | $44.66 | $44.87 | $44.62 | $44.62 | $42.88 | 8,617 |
2020-10-15 | $44.07 | $45.80 | $44.07 | $44.62 | $42.87 | 456,823 |
2020-10-14 | $45.05 | $45.12 | $44.67 | $44.84 | $43.08 | 9,654 |
2020-10-13 | $45.15 | $45.29 | $44.83 | $44.99 | $43.23 | 5,541 |
2020-10-12 | $45.02 | $45.38 | $45.02 | $45.24 | $43.46 | 10,556 |
2020-10-09 | $44.54 | $44.77 | $44.54 | $44.70 | $42.95 | 7,486 |
2020-10-08 | $44.28 | $44.37 | $44.17 | $44.34 | $42.61 | 16,331 |
2020-10-07 | $43.74 | $44.06 | $43.74 | $44.06 | $42.33 | 8,858 |
2020-10-06 | $43.91 | $43.96 | $43.33 | $43.37 | $41.67 | 6,365 |
2020-10-05 | $43.49 | $43.89 | $43.49 | $43.86 | $42.14 | 7,817 |
2020-10-02 | $42.72 | $44.14 | $42.72 | $43.19 | $41.50 | 33,318 |
2020-10-01 | $43.30 | $43.61 | $43.20 | $43.40 | $41.70 | 31,787 |
2020-09-30 | $42.98 | $43.49 | $42.95 | $43.28 | $41.59 | 14,645 |
2020-09-29 | $43.10 | $43.27 | $42.85 | $42.95 | $41.27 | 107,050 |
2020-09-28 | $43.00 | $43.18 | $42.99 | $43.07 | $41.38 | 11,945 |
2020-09-25 | $41.76 | $42.45 | $41.73 | $42.37 | $40.71 | 8,710 |
2020-09-24 | $41.72 | $42.29 | $41.72 | $42.08 | $40.43 | 15,110 |
2020-09-23 | $42.87 | $43.84 | $41.97 | $41.97 | $40.33 | 12,743 |
2020-09-22 | $42.41 | $42.82 | $42.33 | $42.82 | $41.14 | 7,722 |
2020-09-21 | $42.56 | $42.57 | $42.08 | $42.57 | $40.90 | 19,372 |
2020-09-18 | $43.70 | $43.70 | $42.99 | $43.25 | $41.56 | 16,843 |
2020-09-17 | $43.44 | $43.83 | $43.35 | $43.60 | $41.89 | 98,423 |
2020-09-16 | $44.08 | $44.31 | $43.93 | $43.93 | $42.21 | 8,983 |
2020-09-15 | $44.23 | $44.23 | $44.01 | $44.05 | $42.32 | 9,530 |
2020-09-14 | $43.65 | $43.94 | $43.65 | $43.69 | $41.98 | 18,760 |
2020-09-11 | $43.42 | $43.50 | $43.00 | $43.28 | $41.58 | 6,966 |
2020-09-10 | $44.00 | $44.00 | $42.95 | $42.95 | $41.27 | 7,286 |
2020-09-09 | $43.55 | $43.99 | $43.55 | $43.71 | $42.00 | 19,590 |
2020-09-08 | $43.11 | $43.30 | $42.79 | $42.82 | $41.14 | 12,634 |
2020-09-04 | $44.09 | $44.09 | $43.09 | $43.85 | $42.14 | 8,576 |
2020-09-03 | $45.09 | $45.09 | $43.83 | $44.01 | $42.29 | 11,279 |
2020-09-02 | $45.06 | $45.38 | $44.82 | $45.37 | $43.59 | 12,641 |
2020-09-01 | $44.55 | $44.85 | $44.55 | $44.78 | $43.03 | 11,753 |
2020-08-31 | $46.33 | $46.33 | $44.44 | $44.63 | $42.88 | 18,916 |
2020-08-28 | $44.62 | $44.71 | $44.54 | $44.71 | $42.96 | 5,221 |
2020-08-27 | $44.59 | $44.60 | $44.34 | $44.47 | $42.73 | 14,235 |
2020-08-26 | $44.18 | $44.58 | $44.18 | $44.55 | $42.80 | 4,371 |
2020-08-25 | $44.08 | $44.22 | $43.93 | $44.19 | $42.46 | 4,599 |
2020-08-24 | $43.96 | $43.99 | $43.77 | $43.96 | $42.24 | 9,396 |
2020-08-21 | $43.27 | $43.53 | $43.25 | $43.52 | $41.81 | 6,775 |
2020-08-20 | $43.06 | $43.41 | $43.06 | $43.39 | $41.69 | 4,097 |
2020-08-19 | $43.69 | $43.93 | $43.58 | $43.66 | $41.95 | 16,325 |
2020-08-18 | $43.69 | $43.71 | $43.42 | $43.55 | $41.84 | 11,996 |
2020-08-17 | $43.43 | $43.55 | $43.42 | $43.50 | $41.80 | 12,421 |
2020-08-14 | $43.17 | $43.36 | $43.17 | $43.26 | $41.57 | 9,144 |
2020-08-13 | $43.57 | $43.57 | $43.36 | $43.39 | $41.69 | 3,630 |
2020-08-12 | $43.34 | $43.60 | $43.34 | $43.50 | $41.79 | 5,329 |
2020-08-11 | $43.38 | $43.39 | $42.84 | $42.84 | $41.16 | 12,405 |
2020-08-10 | $42.87 | $43.01 | $42.84 | $42.98 | $41.30 | 31,428 |
2020-08-07 | $42.65 | $42.77 | $42.55 | $42.65 | $40.98 | 9,202 |
2020-08-06 | $42.60 | $42.77 | $42.55 | $42.62 | $40.95 | 6,808 |
2020-08-05 | $42.64 | $42.81 | $42.64 | $42.68 | $41.00 | 11,380 |
2020-08-04 | $42.11 | $42.44 | $41.98 | $42.42 | $40.76 | 23,455 |
2020-08-03 | $41.96 | $42.20 | $41.93 | $42.17 | $40.52 | 20,305 |
2020-07-31 | $41.86 | $41.86 | $41.21 | $41.59 | $39.96 | 5,174 |
2020-07-30 | $41.51 | $41.86 | $41.48 | $41.74 | $40.11 | 5,459 |
2020-07-29 | $41.81 | $42.14 | $41.60 | $42.03 | $40.38 | 44,575 |
2020-07-28 | $41.79 | $41.86 | $41.60 | $41.60 | $39.97 | 8,163 |
2020-07-27 | $41.57 | $41.93 | $41.56 | $41.80 | $40.16 | 28,991 |
2020-07-24 | $41.37 | $41.49 | $41.26 | $41.36 | $39.74 | 43,412 |
2020-07-23 | $42.08 | $42.09 | $41.62 | $41.67 | $40.04 | 9,872 |
2020-07-22 | $41.90 | $42.17 | $41.88 | $42.17 | $40.52 | 10,993 |
2020-07-21 | $42.14 | $42.24 | $41.99 | $42.02 | $40.37 | 20,471 |
2020-07-20 | $41.55 | $41.67 | $41.42 | $41.66 | $40.03 | 13,309 |
2020-07-17 | $41.45 | $41.54 | $41.29 | $41.48 | $39.86 | 6,188 |
2020-07-16 | $41.35 | $41.39 | $41.21 | $41.28 | $39.66 | 7,283 |
2020-07-15 | $41.59 | $41.72 | $41.36 | $41.56 | $39.93 | 24,094 |
2020-07-14 | $40.57 | $41.08 | $40.57 | $41.04 | $39.43 | 14,101 |
2020-07-13 | $41.28 | $41.47 | $40.61 | $40.72 | $39.13 | 11,946 |
2020-07-10 | $40.72 | $40.99 | $40.68 | $40.99 | $39.38 | 4,786 |
2020-07-09 | $40.86 | $40.86 | $40.26 | $40.64 | $39.05 | 19,002 |
2020-07-08 | $40.73 | $40.83 | $40.51 | $40.83 | $39.23 | 7,640 |
2020-07-07 | $40.76 | $40.90 | $40.53 | $40.53 | $38.94 | 7,031 |
2020-07-06 | $41.09 | $41.09 | $40.81 | $40.96 | $39.36 | 9,800 |
2020-07-02 | $40.59 | $40.67 | $39.77 | $40.45 | $38.87 | 25,845 |
2020-07-01 | $39.82 | $40.03 | $39.70 | $39.86 | $38.30 | 16,952 |
2020-06-30 | $39.36 | $39.87 | $39.36 | $39.83 | $38.27 | 18,987 |
2020-06-29 | $39.06 | $39.39 | $38.89 | $39.39 | $37.85 | 11,817 |
2020-06-26 | $39.56 | $39.56 | $38.84 | $38.84 | $37.32 | 11,401 |
2020-06-25 | $39.21 | $39.65 | $39.01 | $39.63 | $38.08 | 10,275 |
2020-06-24 | $40.50 | $40.50 | $39.18 | $39.31 | $37.77 | 8,491 |
2020-06-23 | $40.55 | $40.55 | $40.23 | $40.23 | $38.65 | 7,955 |
2020-06-22 | $39.83 | $40.10 | $39.70 | $40.07 | $38.50 | 1,876,378 |
2020-06-19 | $40.55 | $40.55 | $39.55 | $39.63 | $38.08 | 10,630 |
2020-06-18 | $39.68 | $39.89 | $39.63 | $39.77 | $38.21 | 11,358 |
2020-06-17 | $40.19 | $40.19 | $39.88 | $39.88 | $38.32 | 11,561 |
2020-06-16 | $40.30 | $40.30 | $39.30 | $39.84 | $38.28 | 24,254 |
2020-06-15 | $38.27 | $39.31 | $38.08 | $39.20 | $37.67 | 6,904 |
2020-06-12 | $39.45 | $39.48 | $38.42 | $39.07 | $37.54 | 12,168 |
2020-06-11 | $39.71 | $39.75 | $38.41 | $38.45 | $36.94 | 728,903 |
2020-06-10 | $41.01 | $41.01 | $40.52 | $40.80 | $39.20 | 25,764 |
2020-06-09 | $40.83 | $41.09 | $40.08 | $40.88 | $39.28 | 14,509 |
2020-06-08 | $40.95 | $41.33 | $40.92 | $41.32 | $39.70 | 4,892 |
2020-06-05 | $40.72 | $40.94 | $40.41 | $40.77 | $39.17 | 37,370 |
2020-06-04 | $39.76 | $40.06 | $39.70 | $39.81 | $38.25 | 12,822 |
2020-06-03 | $39.65 | $40.06 | $39.63 | $39.94 | $38.38 | 51,753 |
2020-06-02 | $39.14 | $39.28 | $38.97 | $39.21 | $37.67 | 52,537 |
2020-06-01 | $38.47 | $39.21 | $38.47 | $38.77 | $37.25 | 40,914 |
2020-05-29 | $38.49 | $38.65 | $38.22 | $38.65 | $36.89 | 8,299 |
2020-05-28 | $38.63 | $39.14 | $38.46 | $38.49 | $36.74 | 23,044 |
2020-05-27 | $38.34 | $38.52 | $37.85 | $38.46 | $36.71 | 13,734 |
2020-05-26 | $38.17 | $38.31 | $37.80 | $37.97 | $36.24 | 1,922,105 |
2020-05-22 | $37.01 | $37.29 | $36.97 | $37.12 | $35.43 | 14,982 |
2020-05-21 | $37.57 | $37.59 | $37.27 | $37.34 | $35.64 | 10,198 |
2020-05-20 | $37.56 | $37.86 | $37.56 | $37.62 | $35.91 | 5,383 |
2020-05-19 | $37.31 | $37.47 | $37.08 | $37.08 | $35.39 | 12,168 |
2020-05-18 | $36.98 | $37.62 | $36.98 | $37.49 | $35.78 | 19,570 |
2020-05-15 | $35.80 | $36.24 | $35.80 | $36.16 | $34.51 | 87,830 |
2020-05-14 | $35.45 | $36.48 | $35.04 | $36.32 | $34.66 | 18,858 |
2020-05-13 | $36.36 | $36.48 | $35.67 | $35.92 | $34.28 | 19,038 |
2020-05-12 | $37.22 | $37.22 | $36.51 | $36.51 | $34.85 | 13,927 |
2020-05-11 | $36.97 | $37.16 | $36.95 | $37.16 | $35.47 | 12,729 |
2020-05-08 | $37.11 | $37.20 | $36.79 | $37.19 | $35.49 | 19,425 |
2020-05-07 | $36.27 | $36.72 | $36.27 | $36.53 | $34.86 | 21,810 |
2020-05-06 | $36.64 | $36.64 | $36.15 | $36.15 | $34.50 | 9,885 |
2020-05-05 | $36.52 | $36.70 | $36.42 | $36.42 | $34.76 | 18,116 |
2020-05-04 | $35.97 | $36.01 | $35.73 | $36.01 | $34.37 | 17,284 |
2020-05-01 | $36.35 | $36.37 | $36.00 | $36.05 | $34.41 | 58,771 |
2020-04-30 | $37.28 | $37.46 | $36.78 | $37.08 | $35.39 | 27,971 |
2020-04-29 | $37.31 | $37.71 | $37.28 | $37.57 | $35.86 | 31,440 |
2020-04-28 | $37.54 | $37.54 | $36.63 | $36.63 | $34.96 | 30,154 |
2020-04-27 | $36.23 | $36.61 | $36.20 | $36.60 | $34.93 | 7,843 |
2020-04-24 | $35.75 | $35.91 | $35.65 | $35.87 | $34.23 | 6,407 |
2020-04-23 | $35.79 | $36.02 | $35.58 | $35.61 | $33.99 | 32,537 |
2020-04-22 | $35.48 | $35.74 | $35.44 | $35.60 | $33.98 | 21,662 |
2020-04-21 | $35.23 | $35.32 | $34.76 | $35.01 | $33.41 | 21,435 |
2020-04-20 | $35.48 | $36.34 | $35.48 | $35.93 | $34.29 | 12,773 |
2020-04-17 | $36.30 | $36.43 | $35.90 | $36.38 | $34.72 | 35,855 |
2020-04-16 | $35.27 | $35.48 | $35.12 | $35.48 | $33.86 | 11,536 |
2020-04-15 | $35.37 | $35.58 | $34.91 | $35.35 | $33.74 | 31,991 |
2020-04-14 | $36.22 | $36.33 | $35.94 | $36.25 | $34.60 | 35,687 |
2020-04-13 | $35.43 | $35.54 | $35.15 | $35.36 | $33.75 | 14,659 |
2020-04-09 | $35.44 | $36.01 | $35.40 | $35.65 | $34.02 | 13,344 |
2020-04-08 | $34.61 | $36.70 | $34.26 | $35.11 | $33.51 | 203,317 |
2020-04-07 | $35.82 | $35.82 | $34.37 | $34.43 | $32.86 | 33,084 |
2020-04-06 | $33.39 | $34.28 | $33.33 | $34.28 | $32.72 | 14,578 |
2020-04-03 | $32.44 | $32.53 | $31.99 | $32.22 | $30.75 | 9,175 |
2020-04-02 | $32.17 | $33.01 | $32.17 | $32.81 | $31.31 | 12,641 |
2020-04-01 | $32.76 | $32.88 | $31.88 | $32.02 | $30.56 | 74,719 |
2020-03-31 | $33.65 | $34.10 | $33.42 | $33.63 | $32.10 | 29,287 |
2020-03-30 | $33.11 | $34.05 | $33.07 | $34.03 | $32.48 | 33,497 |
2020-03-27 | $33.10 | $33.75 | $32.77 | $32.99 | $31.49 | 45,002 |
2020-03-26 | $32.92 | $34.10 | $32.88 | $34.09 | $32.54 | 76,055 |
2020-03-25 | $32.05 | $33.40 | $31.50 | $32.42 | $30.94 | 64,297 |
2020-03-24 | $31.00 | $32.42 | $30.72 | $31.71 | $30.26 | 66,879 |
2020-03-23 | $29.76 | $29.79 | $28.77 | $29.16 | $27.83 | 44,494 |
2020-03-20 | $31.10 | $31.48 | $29.77 | $29.77 | $28.41 | 46,372 |
2020-03-19 | $30.14 | $31.17 | $30.00 | $30.56 | $29.17 | 124,822 |
2020-03-18 | $30.19 | $31.34 | $29.39 | $30.53 | $29.14 | 123,405 |
2020-03-17 | $31.23 | $32.55 | $30.52 | $32.20 | $30.73 | 136,979 |
2020-03-16 | $30.43 | $33.13 | $29.52 | $30.64 | $29.24 | 35,184 |
2020-03-13 | $33.86 | $34.51 | $32.19 | $34.42 | $32.85 | 83,006 |
2020-03-12 | $32.76 | $33.70 | $31.55 | $32.03 | $30.57 | 73,441 |
2020-03-11 | $36.48 | $36.70 | $35.06 | $35.63 | $34.01 | 271,866 |
2020-03-10 | $37.11 | $37.52 | $36.06 | $37.52 | $35.81 | 72,989 |
2020-03-09 | $36.29 | $37.21 | $35.90 | $35.91 | $34.27 | 98,112 |
2020-03-06 | $38.50 | $39.16 | $38.33 | $38.91 | $37.14 | 105,028 |
2020-03-05 | $39.91 | $40.18 | $39.42 | $39.61 | $37.80 | 33,408 |
2020-03-04 | $40.15 | $40.75 | $39.76 | $40.73 | $38.87 | 32,674 |
2020-03-03 | $40.40 | $40.61 | $39.07 | $39.35 | $37.56 | 47,086 |
2020-03-02 | $38.96 | $40.01 | $38.77 | $40.01 | $38.19 | 23,461 |
2020-02-28 | $38.13 | $39.01 | $37.96 | $38.96 | $37.18 | 82,606 |
2020-02-27 | $40.14 | $40.56 | $39.29 | $39.29 | $37.50 | 19,989 |
2020-02-26 | $41.14 | $41.47 | $40.78 | $40.89 | $39.03 | 19,941 |
2020-02-25 | $42.14 | $42.18 | $40.86 | $40.89 | $39.03 | 21,684 |
2020-02-24 | $42.17 | $42.42 | $41.84 | $41.98 | $40.07 | 25,650 |
2020-02-21 | $43.56 | $43.59 | $43.27 | $43.38 | $41.40 | 20,948 |
2020-02-20 | $43.84 | $43.97 | $43.41 | $43.75 | $41.76 | 14,770 |
2020-02-19 | $43.95 | $44.07 | $43.95 | $43.98 | $41.98 | 12,968 |
2020-02-18 | $43.84 | $43.89 | $43.62 | $43.70 | $41.71 | 30,949 |
2020-02-14 | $44.05 | $44.05 | $43.83 | $43.93 | $41.93 | 15,736 |
2020-02-13 | $43.88 | $44.06 | $43.83 | $43.91 | $41.91 | 20,719 |
2020-02-12 | $44.07 | $44.21 | $44.02 | $44.16 | $42.15 | 13,109 |
2020-02-11 | $43.82 | $44.01 | $43.81 | $43.81 | $41.81 | 7,647 |
2020-02-10 | $43.24 | $43.60 | $43.24 | $43.60 | $41.61 | 19,148 |
2020-02-07 | $43.49 | $43.49 | $43.34 | $43.34 | $41.36 | 9,861 |
2020-02-06 | $43.72 | $43.75 | $43.68 | $43.71 | $41.72 | 9,162 |
2020-02-05 | $43.50 | $43.61 | $43.33 | $43.58 | $41.59 | 12,791 |
2020-02-04 | $42.96 | $43.27 | $42.38 | $43.11 | $41.14 | 22,265 |
2020-02-03 | $42.33 | $42.65 | $42.24 | $42.37 | $40.44 | 4,664 |
2020-01-31 | $42.64 | $42.64 | $42.01 | $42.13 | $40.21 | 146,283 |
2020-01-30 | $42.53 | $42.87 | $42.44 | $42.87 | $40.92 | 9,646 |
2020-01-29 | $42.86 | $42.98 | $42.86 | $42.88 | $40.93 | 13,283 |
2020-01-28 | $42.51 | $42.97 | $42.51 | $42.92 | $40.96 | 11,925 |
2020-01-27 | $42.48 | $42.67 | $42.48 | $42.53 | $40.59 | 7,962 |
2020-01-24 | $43.78 | $43.78 | $43.18 | $43.28 | $41.31 | 18,353 |
2020-01-23 | $43.54 | $43.67 | $43.35 | $43.67 | $41.68 | 14,713 |
2020-01-22 | $43.95 | $43.95 | $43.66 | $43.71 | $41.72 | 28,200 |
2020-01-21 | $43.72 | $43.79 | $43.60 | $43.66 | $41.67 | 8,655 |
2020-01-17 | $43.89 | $43.95 | $43.80 | $43.95 | $41.95 | 23,844 |
2020-01-16 | $43.77 | $43.78 | $43.65 | $43.78 | $41.78 | 43,751 |
2020-01-15 | $43.53 | $43.63 | $43.47 | $43.51 | $41.53 | 5,055 |
2020-01-14 | $43.47 | $43.63 | $43.46 | $43.54 | $41.56 | 13,214 |
2020-01-13 | $43.40 | $43.57 | $43.29 | $43.57 | $41.58 | 9,099 |
2020-01-10 | $43.43 | $43.43 | $43.21 | $43.24 | $41.27 | 10,179 |
2020-01-09 | $43.30 | $43.33 | $43.19 | $43.31 | $41.34 | 9,893 |
2020-01-08 | $42.99 | $43.26 | $42.97 | $43.10 | $41.14 | 8,471 |
2020-01-07 | $42.95 | $43.02 | $42.85 | $42.97 | $41.01 | 11,069 |
2020-01-06 | $42.94 | $43.03 | $42.89 | $43.03 | $41.07 | 5,030 |
2020-01-03 | $42.85 | $43.14 | $42.85 | $42.95 | $40.99 | 80,086 |
2020-01-02 | $43.09 | $43.32 | $43.09 | $43.32 | $41.35 | 7,721 |
2019-12-31 | $42.79 | $42.95 | $42.71 | $42.93 | $40.97 | 28,973 |
2019-12-30 | $42.88 | $42.92 | $42.75 | $42.76 | $40.81 | 16,658 |
2019-12-27 | $43.08 | $43.08 | $43.01 | $43.06 | $41.10 | 3,380 |
2019-12-26 | $43.03 | $43.03 | $42.88 | $42.95 | $40.99 | 4,351 |
2019-12-24 | $42.72 | $42.72 | $42.64 | $42.68 | $40.73 | 8,915 |
2019-12-23 | $42.77 | $42.80 | $42.69 | $42.71 | $40.76 | 21,284 |
2019-12-20 | $42.73 | $42.75 | $42.72 | $42.73 | $40.78 | 10,269 |
2019-12-19 | $43.05 | $43.19 | $43.05 | $43.18 | $40.63 | 5,137 |
2019-12-18 | $43.23 | $43.28 | $42.97 | $43.03 | $40.49 | 356,744 |
2019-12-17 | $43.26 | $43.29 | $43.21 | $43.21 | $40.66 | 9,535 |
2019-12-16 | $43.09 | $43.32 | $43.09 | $43.22 | $40.67 | 18,599 |
2019-12-13 | $42.85 | $42.97 | $42.80 | $42.94 | $40.40 | 18,201 |
2019-12-12 | $42.58 | $42.77 | $42.58 | $42.77 | $40.24 | 2,851 |
2019-12-11 | $42.32 | $42.39 | $42.26 | $42.38 | $39.88 | 6,591 |
2019-12-10 | $42.19 | $42.32 | $42.19 | $42.21 | $39.72 | 11,508 |
2019-12-09 | $42.22 | $42.37 | $42.20 | $42.22 | $39.73 | 32,379 |
2019-12-06 | $42.27 | $42.38 | $42.27 | $42.32 | $39.82 | 8,312 |
2019-12-05 | $42.00 | $42.00 | $41.86 | $41.96 | $39.48 | 9,686 |
2019-12-04 | $41.85 | $42.02 | $41.85 | $41.92 | $39.45 | 18,435 |
2019-12-03 | $41.49 | $41.64 | $41.43 | $41.64 | $39.18 | 6,824 |
2019-12-02 | $42.00 | $42.01 | $41.82 | $41.86 | $39.39 | 4,375 |
2019-11-29 | $42.23 | $42.29 | $42.17 | $42.17 | $39.68 | 1,043 |
2019-11-27 | $42.31 | $42.42 | $42.30 | $42.40 | $39.90 | 10,884 |
2019-11-26 | $42.21 | $42.26 | $42.18 | $42.26 | $39.77 | 8,160 |
2019-11-25 | $42.00 | $42.21 | $42.00 | $42.21 | $39.72 | 5,594 |
2019-11-22 | $41.86 | $41.88 | $41.80 | $41.86 | $39.39 | 4,557 |
2019-11-21 | $41.76 | $41.83 | $41.72 | $41.77 | $39.30 | 10,989 |
2019-11-20 | $41.93 | $41.98 | $41.82 | $41.86 | $39.39 | 8,870 |
2019-11-19 | $42.21 | $42.21 | $42.01 | $42.06 | $39.58 | 6,980 |
2019-11-18 | $42.06 | $42.14 | $41.99 | $42.07 | $39.59 | 6,644 |
2019-11-15 | $41.87 | $42.12 | $41.87 | $42.06 | $39.58 | 6,375 |
2019-11-14 | $41.68 | $41.86 | $41.63 | $41.78 | $39.31 | 19,091 |
2019-11-13 | $41.75 | $41.84 | $41.71 | $41.74 | $39.28 | 4,540 |
2019-11-12 | $41.91 | $41.94 | $41.77 | $41.87 | $39.40 | 8,056 |
2019-11-11 | $41.61 | $41.82 | $41.61 | $41.78 | $39.31 | 7,461 |
2019-11-08 | $41.74 | $41.88 | $41.72 | $41.88 | $39.41 | 15,658 |
2019-11-07 | $41.86 | $42.17 | $41.81 | $41.87 | $39.40 | 9,987 |
2019-11-06 | $41.64 | $41.69 | $41.58 | $41.66 | $39.20 | 37,827 |
2019-11-05 | $41.76 | $41.83 | $41.58 | $41.70 | $39.24 | 333,172 |
2019-11-04 | $41.71 | $41.72 | $41.62 | $41.64 | $39.18 | 4,860 |
2019-11-01 | $41.17 | $41.42 | $41.17 | $41.41 | $38.97 | 35,912 |
2019-10-31 | $40.87 | $41.00 | $40.87 | $41.00 | $38.58 | 6,503 |
2019-10-30 | $41.10 | $41.22 | $40.96 | $41.18 | $38.75 | 27,177 |
2019-10-29 | $40.98 | $41.11 | $40.98 | $41.10 | $38.67 | 12,513 |
2019-10-28 | $41.10 | $41.10 | $41.00 | $41.09 | $38.66 | 3,989 |
2019-10-25 | $40.63 | $40.88 | $40.63 | $40.88 | $38.47 | 8,652 |
2019-10-24 | $40.60 | $40.80 | $40.60 | $40.79 | $38.38 | 15,661 |
2019-10-23 | $40.49 | $40.80 | $40.49 | $40.64 | $38.24 | 23,208 |
2019-10-22 | $40.74 | $40.74 | $40.52 | $40.56 | $38.17 | 21,912 |
2019-10-21 | $40.53 | $40.64 | $40.47 | $40.60 | $38.20 | 160,349 |
2019-10-18 | $40.33 | $40.35 | $40.14 | $40.31 | $37.93 | 8,076 |
2019-10-17 | $40.48 | $40.48 | $40.32 | $40.39 | $38.01 | 15,742 |
2019-10-16 | $40.22 | $40.34 | $40.19 | $40.23 | $37.85 | 49,928 |
2019-10-15 | $40.04 | $40.39 | $40.04 | $40.30 | $37.92 | 4,903 |
2019-10-14 | $39.85 | $39.95 | $39.85 | $39.87 | $37.52 | 5,017 |
2019-10-11 | $40.00 | $40.20 | $39.98 | $39.98 | $37.62 | 3,661 |
2019-10-10 | $39.18 | $39.50 | $39.18 | $39.40 | $37.07 | 6,791 |
2019-10-09 | $39.18 | $39.26 | $39.09 | $39.14 | $36.83 | 13,350 |
2019-10-08 | $39.09 | $39.10 | $38.82 | $38.84 | $36.55 | 27,824 |
2019-10-07 | $39.52 | $39.52 | $39.36 | $39.36 | $37.04 | 4,173 |
2019-10-04 | $39.12 | $39.48 | $39.12 | $39.48 | $37.15 | 7,421 |
2019-10-03 | $38.52 | $39.06 | $38.52 | $39.05 | $36.74 | 6,510 |
2019-10-02 | $39.12 | $39.12 | $38.69 | $38.77 | $36.48 | 7,279 |
2019-10-01 | $40.02 | $40.02 | $39.45 | $39.45 | $37.12 | 4,245 |
2019-09-30 | $39.83 | $39.99 | $39.83 | $39.91 | $37.55 | 6,680 |
2019-09-27 | $39.98 | $39.98 | $39.70 | $39.76 | $37.41 | 4,329 |
2019-09-26 | $40.10 | $40.10 | $39.84 | $39.96 | $37.60 | 16,209 |
2019-09-25 | $39.72 | $40.02 | $39.63 | $39.96 | $37.60 | 45,534 |
2019-09-24 | $40.36 | $40.36 | $39.77 | $39.87 | $37.51 | 32,729 |
2019-09-23 | $40.14 | $40.28 | $40.14 | $40.28 | $37.90 | 4,787 |
2019-09-20 | $80.90 | $80.95 | $80.43 | $80.48 | $37.86 | 6,650 |
2019-09-19 | $80.87 | $81.05 | $80.81 | $80.81 | $38.02 | 20,624 |
2019-09-18 | $80.48 | $80.85 | $80.17 | $80.77 | $38.00 | 7,456 |
2019-09-17 | $80.33 | $80.82 | $80.33 | $80.69 | $37.96 | 8,150 |
2019-09-16 | $80.55 | $80.61 | $80.50 | $80.50 | $37.87 | 5,706 |
2019-09-13 | $80.95 | $81.08 | $80.88 | $81.08 | $38.15 | 14,210 |
2019-09-12 | $80.85 | $80.98 | $80.77 | $80.86 | $38.04 | 8,186 |
2019-09-11 | $80.01 | $80.45 | $80.01 | $80.39 | $37.82 | 5,082 |
2019-09-10 | $79.08 | $80.00 | $79.08 | $79.98 | $37.63 | 21,000 |
2019-09-09 | $79.94 | $79.95 | $79.67 | $79.74 | $37.52 | 7,150 |
2019-09-06 | $79.85 | $79.86 | $79.70 | $79.73 | $37.51 | 6,098 |
2019-09-05 | $79.56 | $79.65 | $79.47 | $79.52 | $37.41 | 24,086 |
2019-09-04 | $78.37 | $78.63 | $78.33 | $78.63 | $36.99 | 6,242 |
2019-09-03 | $77.53 | $77.68 | $77.49 | $77.65 | $36.53 | 4,620 |
2019-08-30 | $78.17 | $78.38 | $77.92 | $78.03 | $36.71 | 6,502 |
2019-08-29 | $77.65 | $77.98 | $77.65 | $77.81 | $36.61 | 4,400 |
2019-08-28 | $76.74 | $77.04 | $76.74 | $76.96 | $36.21 | 3,936 |
2019-08-27 | $77.22 | $77.22 | $76.88 | $76.88 | $36.17 | 24,904 |
2019-08-26 | $76.80 | $76.88 | $76.40 | $76.88 | $36.17 | 70,428 |
2019-08-23 | $77.64 | $77.64 | $76.17 | $76.17 | $35.84 | 29,250 |
2019-08-22 | $78.02 | $78.02 | $77.70 | $77.87 | $36.64 | 7,496 |
2019-08-21 | $78.05 | $78.26 | $77.55 | $77.85 | $36.63 | 77,780 |
2019-08-20 | $77.36 | $77.57 | $77.36 | $77.39 | $36.41 | 6,288 |
2019-08-19 | $77.71 | $77.90 | $77.67 | $77.78 | $36.59 | 469,398 |
2019-08-16 | $76.88 | $77.06 | $76.85 | $77.06 | $36.25 | 419,790 |
2019-08-15 | $76.11 | $76.11 | $75.77 | $76.08 | $35.79 | 15,446 |
2019-08-14 | $77.04 | $77.04 | $75.79 | $75.80 | $35.66 | 41,368 |
2019-08-13 | $77.08 | $78.43 | $77.08 | $78.21 | $36.80 | 41,344 |
2019-08-12 | $77.33 | $77.53 | $76.94 | $77.12 | $36.28 | 18,572 |
2019-08-09 | $78.66 | $78.66 | $77.71 | $78.10 | $36.74 | 69,388 |
2019-08-08 | $77.68 | $78.87 | $77.68 | $78.60 | $36.98 | 339,492 |
2019-08-07 | $76.65 | $77.41 | $76.65 | $77.41 | $36.42 | 7,960 |
2019-08-06 | $76.68 | $77.33 | $76.64 | $77.33 | $36.38 | 9,618 |
2019-08-05 | $77.49 | $77.49 | $76.19 | $76.55 | $36.02 | 38,018 |
2019-08-02 | $79.01 | $79.58 | $78.47 | $78.79 | $37.07 | 8,960 |
2019-08-01 | $80.42 | $80.86 | $79.25 | $79.40 | $37.36 | 4,460 |
2019-07-31 | $80.87 | $80.96 | $80.16 | $80.16 | $37.71 | 9,902 |
2019-07-30 | $80.76 | $80.86 | $80.51 | $80.81 | $38.02 | 6,274 |
2019-07-29 | $81.29 | $81.36 | $81.18 | $81.24 | $38.22 | 4,328 |
2019-07-26 | $81.09 | $81.41 | $81.00 | $81.30 | $38.25 | 139,106 |
2019-07-25 | $81.40 | $81.44 | $81.02 | $81.04 | $38.13 | 2,456 |
2019-07-24 | $81.06 | $81.46 | $81.06 | $81.46 | $38.33 | 4,816 |
2019-07-23 | $80.82 | $81.06 | $80.82 | $80.99 | $38.10 | 9,808 |
2019-07-22 | $80.78 | $80.85 | $80.63 | $80.77 | $38.00 | 9,834 |
2019-07-19 | $81.29 | $81.29 | $80.72 | $80.72 | $37.98 | 4,808 |
2019-07-18 | $80.50 | $80.93 | $80.47 | $80.86 | $38.04 | 2,862 |
2019-07-17 | $80.96 | $81.08 | $80.69 | $80.78 | $38.01 | 4,412 |
2019-07-16 | $81.31 | $81.35 | $81.20 | $81.20 | $38.20 | 12,264 |
2019-07-15 | $81.15 | $81.35 | $81.15 | $81.21 | $38.21 | 6,598 |
2019-07-12 | $80.83 | $81.08 | $80.83 | $81.08 | $38.15 | 5,958 |
2019-07-11 | $80.81 | $80.91 | $80.80 | $80.85 | $38.04 | 3,486 |
2019-07-10 | $81.08 | $81.08 | $80.70 | $80.85 | $38.04 | 7,340 |
2019-07-09 | $80.50 | $80.52 | $80.31 | $80.52 | $37.88 | 8,286 |
2019-07-08 | $81.21 | $81.21 | $80.41 | $80.57 | $37.91 | 6,068 |
2019-07-05 | $80.86 | $81.22 | $80.61 | $80.99 | $38.10 | 4,704 |
2019-07-03 | $81.07 | $81.39 | $80.93 | $81.19 | $38.20 | 5,054 |
2019-07-02 | $80.57 | $80.75 | $80.50 | $80.75 | $37.99 | 3,378 |
2019-07-01 | $80.81 | $80.81 | $80.23 | $80.62 | $37.93 | 12,850 |
2019-06-28 | $80.10 | $80.10 | $79.75 | $79.95 | $37.61 | 16,136 |
2019-06-27 | $79.50 | $79.88 | $79.50 | $79.78 | $37.53 | 9,102 |
2019-06-26 | $79.51 | $79.59 | $79.39 | $79.43 | $37.37 | 12,748 |
2019-06-25 | $79.87 | $79.87 | $79.49 | $79.49 | $37.40 | 15,002 |
2019-06-24 | $79.86 | $80.23 | $79.86 | $79.95 | $37.61 | 5,824 |
2019-06-21 | $80.04 | $80.20 | $79.97 | $80.03 | $37.65 | 16,348 |
2019-06-20 | $80.09 | $80.31 | $80.03 | $80.30 | $37.78 | 7,618 |
2019-06-19 | $79.23 | $79.57 | $79.00 | $79.54 | $37.42 | 30,126 |
2019-06-18 | $78.78 | $79.11 | $78.78 | $78.97 | $37.15 | 8,702 |
2019-06-17 | $78.27 | $78.34 | $78.07 | $78.18 | $36.78 | 5,466 |
2019-06-14 | $78.03 | $78.20 | $77.94 | $78.15 | $36.77 | 5,690 |
2019-06-13 | $78.44 | $78.44 | $78.30 | $78.35 | $36.86 | 4,420 |
2019-06-12 | $78.38 | $78.38 | $78.22 | $78.33 | $36.85 | 4,080 |
2019-06-11 | $78.87 | $79.00 | $78.48 | $78.65 | $37.00 | 20,038 |
2019-06-10 | $78.43 | $78.67 | $78.30 | $78.42 | $36.90 | 129,220 |
2019-06-07 | $77.60 | $78.14 | $77.60 | $78.00 | $36.70 | 21,446 |
2019-06-06 | $76.94 | $77.26 | $76.80 | $77.13 | $36.29 | 4,124 |
2019-06-05 | $76.77 | $76.77 | $76.42 | $76.67 | $36.07 | 4,950 |
2019-06-04 | $75.98 | $76.40 | $75.98 | $76.40 | $35.94 | 1,612 |
2019-06-03 | $75.19 | $75.89 | $74.91 | $75.50 | $35.52 | 22,542 |
2019-05-31 | $76.04 | $76.16 | $75.89 | $76.01 | $35.35 | 6,518 |
2019-05-30 | $76.91 | $76.91 | $76.59 | $76.79 | $35.71 | 3,750 |
2019-05-29 | $76.44 | $76.65 | $76.26 | $76.50 | $35.57 | 11,884 |
2019-05-28 | $77.68 | $77.77 | $77.03 | $77.03 | $35.82 | 5,160 |
2019-05-24 | $77.45 | $77.73 | $77.45 | $77.63 | $36.10 | 9,084 |
2019-05-23 | $77.25 | $77.26 | $76.96 | $77.09 | $35.85 | 4,036 |
2019-05-22 | $78.16 | $78.35 | $78.16 | $78.18 | $36.35 | 11,854 |
2019-05-21 | $78.40 | $78.44 | $78.19 | $78.31 | $36.42 | 30,968 |
2019-05-20 | $77.71 | $78.12 | $77.59 | $77.73 | $36.15 | 4,574 |
2019-05-17 | $78.19 | $78.61 | $78.15 | $78.17 | $36.35 | 8,370 |
2019-05-16 | $78.27 | $78.80 | $78.17 | $78.78 | $36.63 | 7,762 |
2019-05-15 | $77.42 | $78.41 | $77.42 | $78.27 | $36.40 | 4,980 |
2019-05-14 | $77.69 | $78.14 | $77.69 | $78.02 | $36.28 | 13,238 |
2019-05-13 | $77.73 | $77.73 | $77.16 | $77.16 | $35.88 | 6,288 |
2019-05-10 | $78.48 | $79.14 | $77.96 | $79.14 | $36.80 | 11,566 |
2019-05-09 | $78.67 | $78.74 | $78.08 | $78.64 | $36.57 | 7,870 |
2019-05-08 | $79.22 | $79.49 | $78.87 | $79.12 | $36.79 | 10,806 |
2019-05-07 | $79.84 | $79.84 | $78.81 | $78.91 | $36.69 | 13,176 |
2019-05-06 | $79.70 | $80.53 | $79.70 | $80.47 | $37.42 | 10,068 |
2019-05-03 | $80.58 | $81.11 | $80.58 | $80.94 | $37.64 | 24,532 |
2019-05-02 | $80.49 | $80.49 | $80.17 | $80.17 | $37.28 | 6,594 |
2019-05-01 | $81.22 | $81.50 | $80.83 | $80.87 | $37.61 | 23,700 |
2019-04-30 | $80.82 | $81.08 | $80.72 | $81.08 | $37.70 | 4,740 |
2019-04-29 | $80.89 | $81.17 | $80.83 | $81.08 | $37.70 | 3,642 |
2019-04-26 | $80.65 | $80.85 | $80.50 | $80.85 | $37.60 | 4,308 |
2019-04-25 | $80.42 | $80.65 | $80.12 | $80.54 | $37.45 | 63,960 |
2019-04-24 | $80.71 | $80.90 | $80.50 | $80.50 | $37.43 | 11,304 |
2019-04-23 | $80.61 | $80.95 | $80.61 | $80.82 | $37.58 | 10,946 |
2019-04-22 | $80.38 | $80.58 | $80.38 | $80.58 | $37.47 | 4,202 |
2019-04-18 | $80.65 | $80.65 | $80.35 | $80.57 | $37.47 | 9,804 |
2019-04-17 | $80.66 | $80.66 | $80.58 | $80.58 | $37.47 | 9,200 |
2019-04-16 | $80.63 | $80.69 | $80.58 | $80.64 | $37.50 | 7,042 |
2019-04-15 | $80.59 | $80.59 | $80.43 | $80.43 | $37.40 | 4,390 |
2019-04-12 | $80.61 | $80.61 | $80.35 | $80.44 | $37.41 | 7,238 |
2019-04-11 | $80.06 | $80.06 | $79.69 | $79.85 | $37.13 | 7,056 |
2019-04-10 | $79.93 | $80.11 | $79.91 | $80.01 | $37.21 | 11,486 |
2019-04-09 | $79.75 | $79.87 | $79.75 | $79.77 | $37.09 | 5,358 |
2019-04-08 | $79.88 | $80.02 | $79.88 | $80.02 | $37.21 | 6,946 |
2019-04-05 | $79.94 | $79.98 | $79.89 | $79.96 | $37.18 | 5,348 |
2019-04-04 | $79.74 | $79.74 | $79.58 | $79.61 | $37.02 | 6,714 |
2019-04-03 | $79.82 | $79.89 | $79.47 | $79.47 | $36.95 | 24,454 |
2019-04-02 | $79.29 | $79.29 | $79.11 | $79.26 | $36.86 | 10,746 |
2019-04-01 | $78.86 | $79.23 | $78.86 | $79.21 | $36.83 | 6,178 |
2019-03-29 | $78.15 | $78.18 | $77.95 | $78.09 | $36.31 | 11,370 |
2019-03-28 | $77.54 | $77.80 | $77.54 | $77.80 | $36.18 | 23,932 |
2019-03-27 | $77.89 | $77.93 | $77.31 | $77.59 | $36.08 | 12,252 |
2019-03-26 | $77.87 | $78.15 | $77.84 | $77.89 | $36.22 | 18,346 |
2019-03-25 | $77.22 | $77.49 | $77.08 | $77.36 | $35.97 | 8,684 |
2019-03-22 | $78.10 | $78.10 | $77.35 | $77.55 | $36.06 | 23,380 |
2019-03-21 | $78.08 | $78.93 | $78.08 | $78.89 | $36.68 | 12,862 |
2019-03-20 | $78.45 | $78.77 | $78.19 | $78.50 | $36.50 | 4,500 |
2019-03-19 | $78.93 | $78.96 | $78.56 | $78.56 | $36.53 | 9,064 |
2019-03-18 | $78.27 | $78.56 | $78.27 | $78.55 | $36.53 | 7,848 |
2019-03-15 | $78.00 | $78.20 | $77.88 | $78.08 | $36.31 | 18,736 |
2019-03-14 | $77.70 | $77.73 | $77.69 | $77.71 | $36.14 | 2,584 |
2019-03-13 | $77.68 | $77.82 | $77.41 | $77.67 | $36.12 | 8,090 |
2019-03-12 | $77.23 | $77.32 | $77.06 | $77.06 | $35.83 | 13,708 |
2019-03-11 | $76.69 | $76.92 | $76.61 | $76.92 | $35.77 | 14,620 |
2019-03-08 | $75.61 | $75.86 | $75.61 | $75.86 | $35.28 | 4,904 |
2019-03-07 | $76.29 | $76.52 | $76.11 | $76.27 | $35.47 | 22,720 |
2019-03-06 | $77.27 | $77.49 | $77.21 | $77.21 | $35.90 | 6,384 |
2019-03-05 | $77.27 | $77.50 | $77.27 | $77.39 | $35.99 | 16,418 |
2019-03-04 | $77.90 | $77.90 | $76.89 | $77.03 | $35.82 | 24,422 |
2019-03-01 | $77.65 | $77.68 | $77.43 | $77.43 | $36.01 | 9,698 |
2019-02-28 | $77.25 | $77.33 | $77.23 | $77.23 | $35.91 | 3,588 |
2019-02-27 | $77.36 | $77.54 | $76.99 | $77.43 | $36.01 | 31,178 |
2019-02-26 | $77.36 | $77.91 | $77.36 | $77.72 | $36.14 | 136,466 |
2019-02-25 | $77.91 | $77.91 | $77.43 | $77.43 | $36.01 | 9,048 |
2019-02-22 | $77.26 | $77.40 | $77.11 | $77.40 | $35.99 | 3,582 |
2019-02-21 | $76.79 | $76.93 | $76.73 | $76.76 | $35.69 | 11,764 |
2019-02-20 | $77.25 | $77.25 | $76.74 | $77.17 | $35.88 | 46,106 |
2019-02-19 | $76.43 | $77.04 | $76.40 | $76.87 | $35.75 | 76,426 |
2019-02-15 | $76.28 | $76.50 | $76.28 | $76.42 | $35.54 | 60,652 |
2019-02-14 | $75.69 | $76.07 | $75.68 | $75.92 | $35.30 | 16,700 |
2019-02-13 | $76.25 | $76.25 | $75.80 | $75.80 | $35.25 | 33,038 |
2019-02-12 | $75.64 | $75.98 | $75.53 | $75.80 | $35.25 | 38,650 |
2019-02-11 | $75.22 | $75.22 | $74.89 | $74.90 | $34.83 | 148,944 |
2019-02-08 | $74.59 | $74.99 | $74.58 | $74.88 | $34.82 | 23,198 |
2019-02-07 | $75.64 | $75.72 | $74.84 | $75.08 | $34.91 | 11,374 |
2019-02-06 | $75.96 | $76.20 | $75.85 | $75.85 | $35.27 | 14,376 |
2019-02-05 | $75.95 | $76.32 | $75.80 | $76.24 | $35.45 | 167,472 |
2019-02-04 | $75.21 | $75.88 | $75.21 | $75.60 | $35.15 | 273,004 |
2019-02-01 | $75.54 | $75.54 | $75.13 | $75.27 | $35.00 | 7,344 |
2019-01-31 | $75.13 | $75.54 | $75.13 | $75.40 | $35.06 | 91,284 |
2019-01-30 | $74.39 | $75.38 | $74.39 | $75.15 | $34.95 | 9,608 |
2019-01-29 | $74.31 | $74.31 | $73.95 | $74.10 | $34.46 | 7,302 |
2019-01-28 | $73.77 | $73.93 | $73.77 | $73.93 | $34.38 | 4,950 |
2019-01-25 | $74.08 | $74.65 | $74.08 | $74.53 | $34.66 | 4,944 |
2019-01-24 | $73.71 | $73.78 | $73.52 | $73.70 | $34.27 | 10,302 |
2019-01-23 | $73.82 | $73.91 | $73.14 | $73.62 | $34.23 | 14,320 |
2019-01-22 | $73.80 | $73.80 | $72.97 | $73.25 | $34.06 | 24,640 |
2019-01-18 | $74.33 | $74.55 | $73.57 | $74.37 | $34.58 | 11,636 |
2019-01-17 | $73.43 | $73.68 | $72.95 | $73.68 | $34.26 | 25,302 |
2019-01-16 | $73.10 | $73.43 | $73.00 | $73.00 | $33.95 | 62,332 |
2019-01-15 | $72.60 | $72.86 | $72.53 | $72.84 | $33.87 | 32,220 |
2019-01-14 | $72.17 | $72.40 | $72.15 | $72.24 | $33.59 | 43,012 |
2019-01-11 | $72.46 | $72.70 | $72.45 | $72.50 | $33.71 | 21,944 |
2019-01-10 | $72.07 | $72.83 | $72.07 | $72.77 | $33.84 | 10,748 |
2019-01-09 | $72.42 | $72.87 | $72.35 | $72.65 | $33.78 | 136,782 |
2019-01-08 | $71.86 | $71.93 | $71.34 | $71.90 | $33.43 | 25,072 |
2019-01-07 | $70.90 | $71.74 | $70.63 | $71.45 | $33.23 | 45,004 |
2019-01-04 | $66.78 | $71.00 | $66.78 | $70.73 | $32.89 | 29,592 |
2019-01-03 | $69.40 | $69.42 | $68.69 | $68.80 | $31.99 | 23,216 |
2019-01-02 | $68.91 | $69.97 | $68.91 | $69.80 | $32.46 | 29,312 |
2018-12-31 | $70.06 | $70.17 | $69.35 | $69.62 | $32.37 | 104,542 |
2018-12-28 | $69.67 | $70.18 | $69.16 | $69.46 | $32.30 | 89,414 |
2018-12-27 | $67.41 | $69.13 | $67.41 | $69.13 | $32.15 | 50,944 |
2018-12-26 | $66.79 | $69.05 | $66.60 | $68.86 | $32.02 | 218,472 |
2018-12-24 | $68.31 | $68.31 | $66.46 | $66.46 | $30.90 | 56,164 |
2018-12-21 | $68.96 | $69.57 | $67.82 | $67.82 | $31.54 | 98,640 |
2018-12-20 | $70.31 | $70.70 | $69.44 | $69.79 | $32.11 | 302,692 |
2018-12-19 | $71.62 | $72.36 | $70.50 | $70.73 | $32.54 | 62,138 |
2018-12-18 | $71.91 | $72.14 | $71.28 | $71.69 | $32.98 | 242,756 |
2018-12-17 | $72.39 | $72.67 | $71.20 | $71.42 | $32.86 | 115,918 |
2018-12-14 | $73.09 | $73.91 | $72.53 | $72.66 | $33.43 | 471,082 |
2018-12-13 | $74.74 | $74.74 | $73.50 | $73.91 | $34.00 | 183,706 |
2018-12-12 | $74.32 | $74.56 | $73.92 | $73.92 | $34.01 | 107,440 |
2018-12-11 | $73.56 | $73.82 | $72.92 | $73.11 | $33.63 | 46,846 |
2018-12-10 | $73.12 | $73.36 | $71.89 | $73.19 | $33.67 | 33,394 |
2018-12-07 | $74.68 | $74.80 | $73.29 | $73.48 | $33.80 | 38,520 |
2018-12-06 | $73.99 | $76.29 | $73.09 | $74.59 | $34.31 | 76,890 |
2018-12-04 | $76.78 | $79.07 | $75.27 | $75.33 | $34.65 | 161,066 |
2018-12-03 | $77.42 | $77.62 | $76.75 | $77.25 | $35.54 | 120,126 |
2018-11-30 | $75.60 | $76.29 | $75.60 | $76.18 | $35.04 | 17,958 |
2018-11-29 | $75.80 | $76.13 | $75.48 | $75.99 | $34.96 | 16,692 |
2018-11-28 | $75.11 | $76.40 | $74.73 | $76.35 | $35.12 | 53,292 |
2018-11-27 | $74.18 | $74.77 | $74.11 | $74.75 | $34.39 | 35,790 |
2018-11-26 | $74.29 | $74.93 | $74.29 | $74.60 | $34.32 | 12,644 |
2018-11-23 | $73.84 | $74.03 | $73.82 | $73.82 | $33.96 | 984 |
2018-11-21 | $74.20 | $74.59 | $74.03 | $74.27 | $34.17 | 10,962 |
2018-11-20 | $73.96 | $74.26 | $73.36 | $73.58 | $33.85 | 62,544 |
2018-11-19 | $75.80 | $75.80 | $74.78 | $74.82 | $34.42 | 34,802 |
2018-11-16 | $75.33 | $81.07 | $75.33 | $75.96 | $34.94 | 57,102 |
2018-11-15 | $74.76 | $75.78 | $74.66 | $75.53 | $34.75 | 65,396 |
2018-11-14 | $75.89 | $75.89 | $75.00 | $75.25 | $34.62 | 5,252 |
2018-11-13 | $75.87 | $76.00 | $75.22 | $75.38 | $34.68 | 46,762 |
2018-11-12 | $76.10 | $76.10 | $75.32 | $75.50 | $34.73 | 9,214 |
2018-11-09 | $76.93 | $76.93 | $76.43 | $76.60 | $35.24 | 97,454 |
2018-11-08 | $77.71 | $77.74 | $77.33 | $77.33 | $35.57 | 11,630 |
2018-11-07 | $77.37 | $77.97 | $77.00 | $77.97 | $35.87 | 10,950 |
2018-11-06 | $76.38 | $76.54 | $76.38 | $76.39 | $35.14 | 4,504 |
2018-11-05 | $76.08 | $76.68 | $75.95 | $76.36 | $35.13 | 18,154 |
2018-11-02 | $76.41 | $76.41 | $75.63 | $75.87 | $34.90 | 21,284 |
2018-11-01 | $75.62 | $76.06 | $75.31 | $75.91 | $34.92 | 3,440 |
2018-10-31 | $75.03 | $75.55 | $75.03 | $75.43 | $34.70 | 15,328 |
2018-10-30 | $73.27 | $74.30 | $73.27 | $74.19 | $34.13 | 15,560 |
2018-10-29 | $74.82 | $75.32 | $73.08 | $73.18 | $33.66 | 30,200 |
2018-10-26 | $73.60 | $74.46 | $73.16 | $74.03 | $34.06 | 9,282 |
2018-10-25 | $74.08 | $75.42 | $73.84 | $74.96 | $34.48 | 32,202 |
2018-10-24 | $75.46 | $75.46 | $74.26 | $74.26 | $34.16 | 6,904 |
2018-10-23 | $75.17 | $75.98 | $74.96 | $75.83 | $34.88 | 24,664 |
2018-10-22 | $76.97 | $76.97 | $76.17 | $76.39 | $35.14 | 9,450 |
2018-10-19 | $77.04 | $77.40 | $76.55 | $76.55 | $35.21 | 8,446 |
2018-10-18 | $77.30 | $77.33 | $76.39 | $76.44 | $35.16 | 12,722 |
2018-10-17 | $77.93 | $78.25 | $77.51 | $77.72 | $35.75 | 8,608 |
2018-10-16 | $77.85 | $77.99 | $77.19 | $77.85 | $35.81 | 18,720 |
2018-10-15 | $76.56 | $76.85 | $76.56 | $76.85 | $35.35 | 15,050 |
2018-10-12 | $76.99 | $77.16 | $76.13 | $76.52 | $35.20 | 5,496 |
2018-10-11 | $77.04 | $77.36 | $75.62 | $75.62 | $34.79 | 10,648 |
2018-10-10 | $79.17 | $79.17 | $77.18 | $77.18 | $35.50 | 54,212 |
2018-10-09 | $79.03 | $79.58 | $79.03 | $79.57 | $36.60 | 7,522 |
2018-10-08 | $79.09 | $79.39 | $79.07 | $79.07 | $36.37 | 1,944 |
2018-10-05 | $79.41 | $79.46 | $79.31 | $79.46 | $36.55 | 4,678 |
2018-10-04 | $80.14 | $80.18 | $79.74 | $80.12 | $36.86 | 4,736 |
2018-10-03 | $81.17 | $81.36 | $80.78 | $80.90 | $37.22 | 10,624 |
2018-10-02 | $81.04 | $81.27 | $80.80 | $80.80 | $37.17 | 3,920 |
2018-10-01 | $81.53 | $81.61 | $81.15 | $81.15 | $37.33 | 4,690 |
2018-09-28 | $80.79 | $81.18 | $80.79 | $81.04 | $37.28 | 4,668 |
2018-09-27 | $81.38 | $81.38 | $81.20 | $81.20 | $37.35 | 4,102 |
2018-09-26 | $81.32 | $81.54 | $81.32 | $81.39 | $37.44 | 6,468 |
2018-09-25 | $81.50 | $81.50 | $81.16 | $81.37 | $37.43 | 6,708 |
2018-09-24 | $81.20 | $81.25 | $81.14 | $81.25 | $37.38 | 4,600 |
2018-09-21 | $81.54 | $81.70 | $81.49 | $81.49 | $37.49 | 3,052 |
2018-09-20 | $81.31 | $81.47 | $80.73 | $81.40 | $37.45 | 6,490 |
2018-09-19 | $80.80 | $80.86 | $80.71 | $80.85 | $37.19 | 6,060 |
2018-09-18 | $80.56 | $80.72 | $80.54 | $80.55 | $37.06 | 5,098 |
2018-09-17 | $80.30 | $80.30 | $80.23 | $80.23 | $36.91 | 2,030 |
2018-09-14 | $80.32 | $80.32 | $80.03 | $80.03 | $36.82 | 2,342 |
2018-09-13 | $80.32 | $80.56 | $80.10 | $80.32 | $36.95 | 15,146 |
2018-09-12 | $79.53 | $79.71 | $79.48 | $79.59 | $36.61 | 3,038 |
2018-09-11 | $79.00 | $79.52 | $79.00 | $79.52 | $36.58 | 1,488 |
2018-09-10 | $79.45 | $79.50 | $79.23 | $79.46 | $36.55 | 5,926 |
2018-09-07 | $79.31 | $79.31 | $79.02 | $79.05 | $36.37 | 2,610 |
2018-09-06 | $79.47 | $80.03 | $79.40 | $79.87 | $36.74 | 5,066 |
2018-09-05 | $79.40 | $79.62 | $79.36 | $79.62 | $36.63 | 4,450 |
2018-09-04 | $79.98 | $79.98 | $79.83 | $79.85 | $36.73 | 3,378 |
2018-08-31 | $80.55 | $80.64 | $80.35 | $80.39 | $36.98 | 2,096 |
2018-08-30 | $80.82 | $80.89 | $80.45 | $80.55 | $37.06 | 4,194 |
2018-08-29 | $80.96 | $81.28 | $80.96 | $81.28 | $37.39 | 4,238 |
2018-08-28 | $81.06 | $81.06 | $80.73 | $80.82 | $37.18 | 5,954 |
2018-08-27 | $80.79 | $81.00 | $80.79 | $81.00 | $37.26 | 1,934 |
2018-08-24 | $79.91 | $80.25 | $79.83 | $80.08 | $36.84 | 3,758 |
2018-08-23 | $79.80 | $80.05 | $79.57 | $79.57 | $36.60 | 8,256 |
2018-08-22 | $79.78 | $80.11 | $79.78 | $79.91 | $36.76 | 5,126 |
2018-08-21 | $79.77 | $80.00 | $79.70 | $79.84 | $36.73 | 7,702 |
2018-08-20 | $79.44 | $79.47 | $79.16 | $79.37 | $36.51 | 15,252 |
2018-08-17 | $79.10 | $79.10 | $79.06 | $79.06 | $36.37 | 5,698 |
2018-08-16 | $78.61 | $78.92 | $78.61 | $78.91 | $36.30 | 2,972 |
2018-08-15 | $78.16 | $78.16 | $77.97 | $77.97 | $35.87 | 1,486 |
2018-08-14 | $78.95 | $78.97 | $78.91 | $78.97 | $36.33 | 2,484 |
2018-08-13 | $79.09 | $79.09 | $78.79 | $78.94 | $36.31 | 2,684 |
2018-08-10 | $79.19 | $79.19 | $79.18 | $79.18 | $36.42 | 1,310 |
2018-08-09 | $80.45 | $80.45 | $80.18 | $80.18 | $36.88 | 4,854 |
2018-08-08 | $80.18 | $80.33 | $80.18 | $80.33 | $36.95 | 2,210 |
2018-08-07 | $80.25 | $80.49 | $80.25 | $80.44 | $37.00 | 4,392 |
2018-08-06 | $79.50 | $79.85 | $79.50 | $79.71 | $36.67 | 4,410 |
2018-08-03 | $79.60 | $79.77 | $79.60 | $79.77 | $36.70 | 1,886 |
2018-08-02 | $78.86 | $79.63 | $78.86 | $79.48 | $36.56 | 3,292 |
2018-08-01 | $79.73 | $79.78 | $79.67 | $79.78 | $36.70 | 3,454 |
2018-07-31 | $79.89 | $80.15 | $79.80 | $79.93 | $36.77 | 4,884 |
2018-07-30 | $79.81 | $79.90 | $79.46 | $79.57 | $36.60 | 3,938 |
2018-07-27 | $80.16 | $80.16 | $79.80 | $79.96 | $36.78 | 1,882 |
2018-07-26 | $80.09 | $80.18 | $79.94 | $80.06 | $36.83 | 7,680 |
2018-07-25 | $79.62 | $79.94 | $79.36 | $79.94 | $36.77 | 15,660 |
2018-07-24 | $79.49 | $79.78 | $79.40 | $79.52 | $36.58 | 8,342 |
2018-07-23 | $78.98 | $79.02 | $78.81 | $79.02 | $36.35 | 7,172 |
2018-07-20 | $78.88 | $79.11 | $78.88 | $79.00 | $36.34 | 3,660 |
2018-07-19 | $78.42 | $78.76 | $78.41 | $78.75 | $36.23 | 7,002 |
2018-07-18 | $78.94 | $79.39 | $78.86 | $79.39 | $36.52 | 8,312 |
2018-07-17 | $78.54 | $79.14 | $78.54 | $79.14 | $36.41 | 1,284 |
2018-07-16 | $78.86 | $79.23 | $78.43 | $78.43 | $36.08 | 3,922 |
2018-07-13 | $78.23 | $79.30 | $78.23 | $79.30 | $36.48 | 3,268 |
2018-07-12 | $78.39 | $78.89 | $78.39 | $78.89 | $36.29 | 9,864 |
2018-07-11 | $78.80 | $78.82 | $78.12 | $78.12 | $35.94 | 6,082 |
2018-07-10 | $79.08 | $79.14 | $78.73 | $79.14 | $36.41 | 13,440 |
2018-07-09 | $78.92 | $79.01 | $78.57 | $79.00 | $36.34 | 14,302 |
2018-07-06 | $77.47 | $78.34 | $77.47 | $77.64 | $35.72 | 5,852 |
2018-07-05 | $77.25 | $77.58 | $77.25 | $77.58 | $35.69 | 21,346 |
2018-07-03 | $77.27 | $77.61 | $77.10 | $77.27 | $35.55 | 9,296 |
2018-07-02 | $76.65 | $76.83 | $76.64 | $76.74 | $35.30 | 4,704 |
2018-06-29 | $77.25 | $77.25 | $77.25 | $77.25 | $35.54 | 3,348 |
2018-06-28 | $77.46 | $77.46 | $76.45 | $76.45 | $35.17 | 4,212 |
2018-06-27 | $77.50 | $77.55 | $76.57 | $76.57 | $35.22 | 6,170 |
2018-06-26 | $77.15 | $77.52 | $77.01 | $77.32 | $35.57 | 4,368 |
2018-06-25 | $77.57 | $77.57 | $76.66 | $76.66 | $35.27 | 4,698 |
2018-06-22 | $78.22 | $78.60 | $78.22 | $78.24 | $35.99 | 2,630 |
2018-06-21 | $77.94 | $77.94 | $77.75 | $77.75 | $35.77 | 2,634 |
2018-06-20 | $78.49 | $78.71 | $78.08 | $78.17 | $35.96 | 8,532 |
2018-06-19 | $78.00 | $78.00 | $77.78 | $77.97 | $35.87 | 4,268 |
2018-06-18 | $78.67 | $78.96 | $78.67 | $78.96 | $36.32 | 2,608 |
2018-06-15 | $78.49 | $79.42 | $78.49 | $79.42 | $36.54 | 3,296 |
2018-06-14 | $79.79 | $79.79 | $79.31 | $79.42 | $36.54 | 1,716 |
2018-06-13 | $80.15 | $80.68 | $79.81 | $79.81 | $36.71 | 3,114 |
2018-06-12 | $79.83 | $80.10 | $79.63 | $79.63 | $36.63 | 11,814 |
2018-06-11 | $79.48 | $80.08 | $79.27 | $79.72 | $36.67 | 9,980 |
2018-06-08 | $79.23 | $79.53 | $79.23 | $79.43 | $36.54 | 2,670 |
2018-06-07 | $79.44 | $79.88 | $79.27 | $79.88 | $36.75 | 5,124 |
2018-06-06 | $79.33 | $80.12 | $79.33 | $80.12 | $36.86 | 16,178 |
2018-06-05 | $78.97 | $79.33 | $78.85 | $79.33 | $36.49 | 36,458 |
2018-06-04 | $78.99 | $79.18 | $78.56 | $79.18 | $36.42 | 83,944 |
2018-06-01 | $78.33 | $78.86 | $78.25 | $78.86 | $36.28 | 10,238 |
2018-05-31 | $79.14 | $79.14 | $78.56 | $78.56 | $35.88 | 3,018 |
2018-05-30 | $78.60 | $79.00 | $78.60 | $78.82 | $36.00 | 7,092 |
2018-05-29 | $78.20 | $78.69 | $77.68 | $77.93 | $35.59 | 7,348 |
2018-05-25 | $78.96 | $79.49 | $78.96 | $79.28 | $36.21 | 5,070 |
2018-05-24 | $79.32 | $79.39 | $79.10 | $79.39 | $36.26 | 3,652 |
2018-05-23 | $79.41 | $79.75 | $79.14 | $79.75 | $36.42 | 4,930 |
2018-05-22 | $79.97 | $79.99 | $79.82 | $79.82 | $36.45 | 6,782 |
2018-05-21 | $79.97 | $80.07 | $79.41 | $79.61 | $36.36 | 23,556 |
2018-05-18 | $79.31 | $79.33 | $79.18 | $79.18 | $36.16 | 3,102 |
2018-05-17 | $79.66 | $79.82 | $79.30 | $79.62 | $36.36 | 22,794 |
2018-05-16 | $79.49 | $79.51 | $79.44 | $79.48 | $36.30 | 6,602 |
2018-05-15 | $78.93 | $79.42 | $78.86 | $79.36 | $36.24 | 6,144 |
2018-05-14 | $80.01 | $80.16 | $80.01 | $80.06 | $36.56 | 2,050 |
2018-05-11 | $79.73 | $79.95 | $79.73 | $79.92 | $36.50 | 2,144 |
2018-05-10 | $78.90 | $79.84 | $78.90 | $79.84 | $36.46 | 6,890 |
2018-05-09 | $78.79 | $78.87 | $78.23 | $78.87 | $36.02 | 131,342 |
2018-05-08 | $78.14 | $78.70 | $77.98 | $78.70 | $35.94 | 66,634 |
2018-05-07 | $78.93 | $78.93 | $78.55 | $78.55 | $35.87 | 2,798 |
2018-05-04 | $77.54 | $78.88 | $77.54 | $78.84 | $36.00 | 5,284 |
2018-05-03 | $77.91 | $77.91 | $77.32 | $77.86 | $35.56 | 2,444 |
2018-05-02 | $78.27 | $78.39 | $78.10 | $78.20 | $35.71 | 2,944 |
2018-05-01 | $77.75 | $78.25 | $77.75 | $78.25 | $35.73 | 2,822 |
2018-04-30 | $78.80 | $78.80 | $78.37 | $78.52 | $35.86 | 2,372 |
2018-04-27 | $78.58 | $78.93 | $78.58 | $78.93 | $36.05 | 3,752 |
2018-04-26 | $78.37 | $78.93 | $78.37 | $78.61 | $35.90 | 5,034 |
2018-04-25 | $77.93 | $78.15 | $77.72 | $78.15 | $35.69 | 3,894 |
2018-04-24 | $78.64 | $78.64 | $77.82 | $77.97 | $35.61 | 3,740 |
2018-04-23 | $78.98 | $78.98 | $78.50 | $78.91 | $36.04 | 3,114 |
2018-04-20 | $79.60 | $79.60 | $78.99 | $79.04 | $36.10 | 4,186 |
2018-04-19 | $79.52 | $79.61 | $79.27 | $79.61 | $36.36 | 2,924 |
2018-04-18 | $79.81 | $80.02 | $79.64 | $80.02 | $36.54 | 3,328 |
2018-04-17 | $79.57 | $79.81 | $79.39 | $79.81 | $36.45 | 23,376 |
2018-04-16 | $78.87 | $79.33 | $78.76 | $79.17 | $36.15 | 9,542 |
2018-04-13 | $79.01 | $79.28 | $78.66 | $78.80 | $35.99 | 6,170 |
2018-04-12 | $78.51 | $78.93 | $78.51 | $78.89 | $36.03 | 11,372 |
2018-04-11 | $78.23 | $78.77 | $77.39 | $78.42 | $35.81 | 18,706 |
2018-04-10 | $78.40 | $78.91 | $78.24 | $78.87 | $36.02 | 16,654 |
2018-04-09 | $78.10 | $78.28 | $77.32 | $77.60 | $35.44 | 8,294 |
2018-04-06 | $77.82 | $79.00 | $77.15 | $77.15 | $35.23 | 6,634 |
2018-04-05 | $78.30 | $78.62 | $78.25 | $78.53 | $35.86 | 26,964 |
2018-04-04 | $76.13 | $78.07 | $76.13 | $78.07 | $35.65 | 10,964 |
2018-04-03 | $76.94 | $77.59 | $76.69 | $77.47 | $35.38 | 37,958 |
2018-04-02 | $77.75 | $77.77 | $76.08 | $76.57 | $34.97 | 10,380 |
2018-03-29 | $77.55 | $78.30 | $77.37 | $78.20 | $35.71 | 20,004 |
2018-03-28 | $77.20 | $77.47 | $77.03 | $77.06 | $35.19 | 27,228 |
2018-03-27 | $78.11 | $78.44 | $76.89 | $76.89 | $35.11 | 5,804 |
2018-03-26 | $77.13 | $78.15 | $76.76 | $78.15 | $35.69 | 104,702 |
2018-03-23 | $77.40 | $77.58 | $76.36 | $76.69 | $35.02 | 5,716 |
2018-03-22 | $77.90 | $78.56 | $77.21 | $77.26 | $35.28 | 24,440 |
2018-03-21 | $79.57 | $79.74 | $79.46 | $79.54 | $36.32 | 4,916 |
2018-03-20 | $79.21 | $79.48 | $79.21 | $79.25 | $36.19 | 8,946 |
2018-03-19 | $79.79 | $79.79 | $78.68 | $78.99 | $36.07 | 8,000 |
2018-03-16 | $79.85 | $80.21 | $79.85 | $80.19 | $36.62 | 2,060 |
2018-03-15 | $80.18 | $80.40 | $80.10 | $80.10 | $36.58 | 2,774 |
2018-03-14 | $80.40 | $80.52 | $79.91 | $80.08 | $36.57 | 12,832 |
2018-03-13 | $80.79 | $80.83 | $80.54 | $80.72 | $36.86 | 2,244 |
2018-03-12 | $81.24 | $81.28 | $80.32 | $80.81 | $36.90 | 6,226 |
2018-03-09 | $80.35 | $80.91 | $80.35 | $80.91 | $36.95 | 2,512 |
2018-03-08 | $79.30 | $79.50 | $79.30 | $79.40 | $36.26 | 5,828 |
2018-03-07 | $78.87 | $79.05 | $78.77 | $79.05 | $36.10 | 5,404 |
2018-03-06 | $79.26 | $79.62 | $79.02 | $79.62 | $36.36 | 4,886 |
2018-03-05 | $78.00 | $79.27 | $78.00 | $79.15 | $36.15 | 7,280 |
2018-03-02 | $77.76 | $77.76 | $77.76 | $77.76 | $35.51 | 1,408 |
2018-03-01 | $78.81 | $78.81 | $77.33 | $78.08 | $35.66 | 144,524 |
2018-02-28 | $79.93 | $79.93 | $79.29 | $79.29 | $36.21 | 5,282 |
2018-02-27 | $80.82 | $80.82 | $80.03 | $80.08 | $36.57 | 26,960 |
2018-02-26 | $80.17 | $80.96 | $80.14 | $80.82 | $36.91 | 22,292 |
2018-02-23 | $79.51 | $80.01 | $79.35 | $79.91 | $36.49 | 5,206 |
2018-02-22 | $79.11 | $79.59 | $79.02 | $79.09 | $36.12 | 16,308 |
2018-02-21 | $79.40 | $79.94 | $79.40 | $79.94 | $36.51 | 6,366 |
2018-02-20 | $79.36 | $79.66 | $79.03 | $79.03 | $36.09 | 9,102 |
2018-02-16 | $80.02 | $80.33 | $79.73 | $79.91 | $36.49 | 13,760 |
2018-02-15 | $78.95 | $79.66 | $78.55 | $79.66 | $36.38 | 4,478 |
2018-02-14 | $77.28 | $78.95 | $77.28 | $78.95 | $36.05 | 12,074 |
2018-02-13 | $77.34 | $77.67 | $77.24 | $77.30 | $35.30 | 5,186 |
2018-02-12 | $77.19 | $77.68 | $76.73 | $77.68 | $35.47 | 37,042 |
2018-02-09 | $76.44 | $76.73 | $74.32 | $76.73 | $35.04 | 33,408 |
2018-02-08 | $77.77 | $77.77 | $75.51 | $75.51 | $34.48 | 47,728 |
2018-02-07 | $78.57 | $79.13 | $78.30 | $78.58 | $35.89 | 20,758 |
2018-02-06 | $76.79 | $78.97 | $76.00 | $78.71 | $35.94 | 91,274 |
2018-02-05 | $80.40 | $80.40 | $77.21 | $78.50 | $35.85 | 58,452 |
2018-02-02 | $81.67 | $81.82 | $81.09 | $81.24 | $37.10 | 12,248 |
2018-02-01 | $82.31 | $83.04 | $82.31 | $82.75 | $37.79 | 7,212 |
2018-01-31 | $83.11 | $83.11 | $82.43 | $82.55 | $37.70 | 4,486 |
2018-01-30 | $82.71 | $83.01 | $82.53 | $82.64 | $37.74 | 25,030 |
2018-01-29 | $83.99 | $84.05 | $83.61 | $83.77 | $38.26 | 7,148 |
2018-01-26 | $84.05 | $84.34 | $83.96 | $83.96 | $38.34 | 10,122 |
2018-01-25 | $83.81 | $84.12 | $83.32 | $83.32 | $38.05 | 8,820 |
2018-01-24 | $84.09 | $84.09 | $83.21 | $83.82 | $38.28 | 9,968 |
2018-01-23 | $83.35 | $83.51 | $83.10 | $83.36 | $38.07 | 7,360 |
2018-01-22 | $82.63 | $83.06 | $82.45 | $83.06 | $37.93 | 8,950 |
2018-01-19 | $82.31 | $82.72 | $82.31 | $82.63 | $37.74 | 6,894 |
2018-01-18 | $82.19 | $82.51 | $81.98 | $82.06 | $37.47 | 11,946 |
2018-01-17 | $81.57 | $82.61 | $81.57 | $82.55 | $37.70 | 4,238 |
2018-01-16 | $82.27 | $82.48 | $81.53 | $81.53 | $37.23 | 19,920 |
2018-01-12 | $81.68 | $81.68 | $81.22 | $81.32 | $37.14 | 2,684 |
2018-01-11 | $81.30 | $81.30 | $81.01 | $81.01 | $37.00 | 2,164 |
2018-01-10 | $80.73 | $81.05 | $80.73 | $80.75 | $36.88 | 11,878 |
2018-01-09 | $80.86 | $81.09 | $80.68 | $80.95 | $36.97 | 6,992 |
2018-01-08 | $80.66 | $81.06 | $80.62 | $80.77 | $36.89 | 6,944 |
2018-01-05 | $80.33 | $80.85 | $80.33 | $80.78 | $36.89 | 4,506 |
2018-01-04 | $80.14 | $80.52 | $80.14 | $80.29 | $36.67 | 6,486 |
2018-01-03 | $79.38 | $79.76 | $79.13 | $79.75 | $36.42 | 21,668 |
2018-01-02 | $78.87 | $79.18 | $78.79 | $79.18 | $36.16 | 19,396 |
2017-12-29 | $78.54 | $79.15 | $78.54 | $78.86 | $36.01 | 24,364 |
2017-12-28 | $78.84 | $78.84 | $78.74 | $78.74 | $35.96 | 3,358 |
2017-12-27 | $78.55 | $78.61 | $78.48 | $78.48 | $35.84 | 4,938 |
2017-12-26 | $78.53 | $78.54 | $78.41 | $78.54 | $35.87 | 1,386 |
2017-12-22 | $78.32 | $78.32 | $78.11 | $78.18 | $35.70 | 2,446 |
2017-12-21 | $78.32 | $78.51 | $78.19 | $78.42 | $35.81 | 3,230 |
2017-12-20 | $78.27 | $78.27 | $78.13 | $78.27 | $35.74 | 8,260 |
2017-12-19 | $78.10 | $78.34 | $78.04 | $78.25 | $35.73 | 9,830 |
2017-12-18 | $78.20 | $78.47 | $78.07 | $78.47 | $35.84 | 6,002 |
2017-12-15 | $77.31 | $77.86 | $77.31 | $77.83 | $35.54 | 4,278 |
2017-12-14 | $78.95 | $78.95 | $78.70 | $78.72 | $35.41 | 2,064 |
2017-12-13 | $79.03 | $79.15 | $78.85 | $78.95 | $35.52 | 3,362 |
2017-12-12 | $78.74 | $78.95 | $78.54 | $78.54 | $35.33 | 5,956 |
2017-12-11 | $78.61 | $78.78 | $78.61 | $78.76 | $35.43 | 14,074 |
2017-12-08 | $78.47 | $78.47 | $78.30 | $78.41 | $35.27 | 3,958 |
2017-12-07 | $77.94 | $78.05 | $77.82 | $77.97 | $35.08 | 4,968 |
2017-12-06 | $77.60 | $77.85 | $77.60 | $77.77 | $34.98 | 5,542 |
2017-12-05 | $78.06 | $78.11 | $77.99 | $78.11 | $35.14 | 1,484 |
2017-12-04 | $78.80 | $78.80 | $78.34 | $78.44 | $35.29 | 5,618 |
2017-12-01 | $78.18 | $78.24 | $77.93 | $78.24 | $35.20 | 10,210 |
2017-11-30 | $78.49 | $78.69 | $78.39 | $78.39 | $35.26 | 5,504 |
2017-11-29 | $78.31 | $78.46 | $78.23 | $78.23 | $35.19 | 4,050 |
2017-11-28 | $78.16 | $78.37 | $77.92 | $78.17 | $35.17 | 11,686 |
2017-11-27 | $78.16 | $78.16 | $77.79 | $77.92 | $35.05 | 11,570 |
2017-11-24 | $77.98 | $77.98 | $77.98 | $77.98 | $35.08 | 374 |
2017-11-22 | $78.00 | $78.00 | $77.72 | $77.98 | $35.08 | 19,774 |
2017-11-21 | $77.88 | $77.88 | $77.66 | $77.67 | $34.94 | 10,778 |
2017-11-20 | $77.29 | $77.29 | $77.29 | $77.29 | $34.77 | 1,458 |
2017-11-17 | $77.16 | $77.16 | $77.08 | $77.08 | $34.67 | 4,216 |
2017-11-16 | $77.12 | $77.26 | $76.97 | $77.26 | $34.76 | 5,156 |
2017-11-15 | $76.35 | $76.68 | $76.35 | $76.68 | $34.49 | 5,350 |
2017-11-14 | $76.78 | $76.79 | $76.57 | $76.79 | $34.54 | 4,600 |
2017-11-13 | $76.74 | $77.00 | $76.74 | $77.00 | $34.64 | 5,622 |
2017-11-10 | $76.55 | $76.90 | $76.55 | $76.90 | $34.59 | 12,722 |
2017-11-09 | $77.13 | $77.13 | $76.61 | $77.11 | $34.69 | 8,476 |
2017-11-08 | $77.37 | $77.72 | $77.14 | $77.72 | $34.96 | 26,966 |
2017-11-07 | $77.50 | $77.50 | $77.20 | $77.35 | $34.80 | 25,130 |
2017-11-06 | $77.27 | $77.28 | $77.27 | $77.28 | $34.76 | 1,066 |
2017-11-03 | $77.27 | $77.27 | $77.07 | $77.07 | $34.67 | 2,982 |
2017-11-02 | $77.23 | $77.24 | $77.04 | $77.17 | $34.71 | 4,546 |
2017-11-01 | $77.22 | $77.36 | $77.05 | $77.05 | $34.66 | 2,244 |
2017-10-31 | $76.53 | $77.06 | $76.53 | $76.75 | $34.53 | 5,058 |
2017-10-30 | $76.61 | $76.71 | $76.60 | $76.60 | $34.46 | 3,810 |
2017-10-27 | $76.57 | $76.91 | $76.57 | $76.87 | $34.58 | 10,694 |
2017-10-26 | $76.60 | $76.61 | $76.18 | $76.27 | $34.31 | 4,742 |
2017-10-25 | $75.93 | $76.30 | $75.93 | $76.29 | $34.32 | 2,770 |
2017-10-24 | $76.60 | $76.66 | $76.44 | $76.66 | $34.48 | 5,130 |
2017-10-23 | $76.67 | $76.67 | $76.36 | $76.57 | $34.44 | 6,194 |
2017-10-20 | $76.59 | $76.60 | $76.59 | $76.59 | $34.45 | 2,516 |
2017-10-19 | $76.36 | $76.44 | $76.23 | $76.40 | $34.37 | 11,202 |
2017-10-18 | $76.71 | $76.71 | $76.36 | $76.60 | $34.46 | 19,204 |
2017-10-17 | $76.47 | $76.48 | $76.32 | $76.48 | $34.40 | 4,102 |
2017-10-16 | $76.51 | $76.51 | $76.51 | $76.51 | $34.42 | 1,678 |
2017-10-13 | $76.46 | $76.58 | $76.43 | $76.46 | $34.40 | 2,724 |
2017-10-12 | $76.34 | $76.37 | $76.13 | $76.13 | $34.25 | 4,616 |
2017-10-11 | $76.22 | $76.31 | $75.93 | $76.31 | $34.33 | 3,696 |
2017-10-10 | $76.18 | $76.18 | $75.94 | $75.94 | $34.16 | 3,768 |
2017-10-09 | $75.83 | $75.83 | $75.83 | $75.83 | $34.11 | 3,072 |
2017-10-06 | $75.73 | $75.83 | $75.72 | $75.83 | $34.11 | 2,946 |
2017-10-05 | $75.94 | $75.96 | $75.80 | $75.80 | $34.10 | 4,384 |
2017-10-04 | $75.71 | $75.85 | $75.65 | $75.85 | $34.12 | 2,178 |
2017-10-03 | $75.68 | $75.74 | $75.64 | $75.71 | $34.06 | 5,602 |
2017-10-02 | $75.51 | $75.66 | $75.42 | $75.63 | $34.02 | 5,428 |
2017-09-29 | $75.07 | $75.43 | $75.03 | $75.43 | $33.93 | 10,862 |
2017-09-28 | $74.96 | $75.04 | $74.82 | $75.04 | $33.76 | 3,800 |
2017-09-27 | $74.74 | $74.84 | $74.74 | $74.84 | $33.67 | 2,590 |
2017-09-26 | $74.80 | $74.80 | $74.59 | $74.71 | $33.61 | 2,554 |
2017-09-25 | $74.98 | $75.06 | $74.67 | $74.79 | $33.64 | 4,406 |
2017-09-22 | $75.14 | $75.16 | $74.94 | $75.08 | $33.78 | 1,372 |
2017-09-21 | $75.06 | $75.22 | $74.99 | $75.02 | $33.75 | 3,856 |
2017-09-20 | $75.27 | $75.50 | $75.10 | $75.18 | $33.82 | 5,638 |
2017-09-19 | $75.25 | $75.26 | $75.14 | $75.26 | $33.86 | 16,828 |
2017-09-18 | $74.86 | $75.08 | $74.86 | $75.08 | $33.78 | 5,390 |
2017-09-15 | $74.43 | $74.87 | $74.43 | $74.87 | $33.68 | 6,024 |
2017-09-14 | $74.32 | $74.76 | $74.32 | $74.48 | $33.51 | 4,632 |
2017-09-13 | $74.69 | $74.70 | $74.43 | $74.70 | $33.60 | 4,700 |
2017-09-12 | $74.91 | $74.91 | $74.56 | $74.77 | $33.64 | 8,422 |
2017-09-11 | $74.29 | $74.53 | $74.23 | $74.52 | $33.52 | 8,620 |
2017-09-08 | $73.62 | $74.00 | $73.62 | $73.78 | $33.19 | 4,238 |
2017-09-07 | $73.55 | $73.88 | $73.55 | $73.74 | $33.17 | 3,476 |
2017-09-06 | $73.50 | $73.68 | $73.50 | $73.65 | $33.13 | 6,044 |
2017-09-05 | $73.57 | $73.57 | $72.96 | $73.27 | $32.96 | 8,086 |
2017-09-01 | $73.96 | $74.00 | $73.45 | $73.45 | $33.04 | 6,402 |
2017-08-31 | $73.46 | $73.54 | $73.15 | $73.32 | $32.98 | 5,648 |
2017-08-30 | $73.04 | $73.04 | $72.94 | $73.04 | $32.86 | 1,478 |
2017-08-29 | $72.53 | $72.81 | $72.53 | $72.55 | $32.64 | 3,298 |
2017-08-28 | $72.97 | $73.04 | $72.89 | $72.98 | $32.83 | 24,438 |
2017-08-25 | $73.04 | $73.12 | $72.97 | $72.99 | $32.84 | 4,548 |
2017-08-24 | $72.69 | $72.80 | $72.69 | $72.75 | $32.73 | 1,984 |
2017-08-23 | $72.87 | $72.87 | $72.80 | $72.81 | $32.75 | 2,962 |
2017-08-22 | $72.82 | $72.94 | $72.55 | $72.55 | $32.64 | 23,458 |
2017-08-21 | $72.21 | $72.48 | $72.21 | $72.48 | $32.61 | 42,794 |
2017-08-18 | $72.53 | $72.53 | $72.38 | $72.40 | $32.57 | 3,900 |
2017-08-17 | $72.72 | $72.87 | $72.16 | $72.16 | $32.46 | 42,372 |
2017-08-16 | $73.15 | $73.47 | $72.91 | $73.40 | $33.02 | 13,764 |
2017-08-15 | $73.12 | $73.12 | $72.56 | $72.96 | $32.82 | 17,608 |
2017-08-14 | $72.87 | $73.10 | $72.87 | $73.00 | $32.84 | 1,582 |
2017-08-11 | $72.54 | $72.61 | $72.27 | $72.27 | $32.51 | 8,138 |
2017-08-10 | $72.75 | $72.78 | $72.65 | $72.76 | $32.73 | 5,250 |
2017-08-09 | $72.95 | $73.44 | $72.95 | $73.37 | $33.01 | 20,874 |
2017-08-08 | $73.99 | $73.99 | $73.44 | $73.44 | $33.04 | 8,026 |
2017-08-07 | $73.52 | $73.73 | $73.52 | $73.73 | $33.17 | 2,198 |
2017-08-04 | $73.63 | $73.64 | $73.50 | $73.64 | $33.13 | 9,332 |
2017-08-03 | $73.47 | $73.65 | $73.47 | $73.65 | $33.13 | 3,034 |
2017-08-02 | $73.65 | $73.65 | $73.47 | $73.47 | $33.05 | 2,508 |
2017-08-01 | $73.49 | $73.65 | $73.31 | $73.54 | $33.08 | 4,830 |
2017-07-31 | $73.40 | $73.59 | $73.15 | $73.58 | $33.10 | 12,894 |
2017-07-28 | $73.24 | $73.44 | $73.10 | $73.44 | $33.04 | 2,058 |
2017-07-27 | $73.58 | $73.58 | $73.07 | $73.27 | $32.96 | 3,258 |
2017-07-26 | $73.42 | $73.54 | $73.42 | $73.49 | $33.06 | 2,402 |
2017-07-25 | $73.45 | $73.47 | $73.19 | $73.47 | $33.05 | 2,660 |
2017-07-24 | $73.00 | $73.26 | $73.00 | $73.26 | $32.96 | 1,828 |
2017-07-21 | $73.25 | $73.25 | $73.01 | $73.11 | $32.89 | 4,994 |
2017-07-20 | $73.13 | $73.48 | $72.84 | $73.48 | $33.06 | 109,764 |
2017-07-19 | $73.15 | $73.36 | $73.15 | $73.36 | $33.00 | 3,584 |
2017-07-18 | $72.65 | $72.97 | $72.63 | $72.93 | $32.81 | 9,984 |
2017-07-17 | $72.72 | $73.00 | $72.72 | $72.91 | $32.80 | 3,098 |
2017-07-14 | $72.79 | $72.99 | $72.79 | $72.95 | $32.82 | 17,148 |
2017-07-13 | $72.12 | $72.41 | $72.12 | $72.41 | $32.57 | 2,110 |
2017-07-12 | $72.17 | $72.33 | $72.17 | $72.32 | $32.53 | 30,600 |
2017-07-11 | $71.58 | $71.78 | $71.44 | $71.78 | $32.29 | 6,146 |
2017-07-10 | $71.33 | $71.67 | $71.33 | $71.66 | $32.24 | 5,558 |
2017-07-07 | $71.18 | $71.46 | $71.18 | $71.45 | $32.14 | 5,764 |
2017-07-06 | $71.25 | $71.40 | $71.20 | $71.20 | $32.03 | 7,182 |
2017-07-05 | $71.55 | $71.65 | $71.55 | $71.62 | $32.22 | 5,272 |
2017-07-03 | $72.00 | $72.00 | $71.81 | $71.81 | $32.30 | 1,168 |
2017-06-30 | $71.76 | $71.82 | $71.42 | $71.82 | $32.31 | 13,402 |
2017-06-29 | $71.83 | $71.83 | $71.27 | $71.44 | $32.14 | 13,364 |
2017-06-28 | $71.66 | $72.08 | $71.66 | $72.08 | $32.43 | 4,316 |
2017-06-27 | $71.68 | $71.72 | $71.51 | $71.58 | $32.20 | 4,982 |
2017-06-26 | $71.74 | $71.78 | $71.71 | $71.72 | $32.27 | 9,128 |
2017-06-23 | $71.52 | $71.69 | $71.52 | $71.69 | $32.25 | 5,956 |
2017-06-22 | $71.45 | $71.49 | $71.45 | $71.49 | $32.16 | 2,158 |
2017-06-21 | $71.49 | $71.49 | $71.25 | $71.32 | $32.08 | 4,006 |
2017-06-20 | $71.53 | $71.55 | $71.47 | $71.48 | $32.15 | 2,844 |
2017-06-19 | $71.84 | $71.86 | $71.81 | $71.85 | $32.32 | 2,574 |
2017-06-16 | $71.17 | $71.31 | $71.17 | $71.30 | $32.07 | 2,600 |
2017-06-15 | $71.54 | $71.70 | $71.36 | $71.69 | $31.97 | 8,892 |
2017-06-14 | $72.40 | $72.40 | $71.98 | $72.08 | $32.15 | 3,550 |
2017-06-13 | $72.17 | $72.42 | $72.16 | $72.40 | $32.29 | 9,448 |
2017-06-12 | $71.88 | $71.93 | $71.80 | $71.80 | $32.02 | 4,660 |
2017-06-09 | $72.15 | $72.37 | $71.92 | $71.92 | $32.07 | 9,276 |
2017-06-08 | $72.09 | $72.15 | $72.04 | $72.08 | $32.15 | 3,308 |
2017-06-07 | $72.20 | $72.20 | $72.05 | $72.05 | $32.13 | 4,176 |
2017-06-06 | $72.10 | $72.31 | $72.10 | $72.18 | $32.19 | 4,666 |
2017-06-05 | $72.46 | $72.46 | $72.28 | $72.41 | $32.29 | 6,024 |
2017-06-02 | $72.62 | $72.62 | $72.35 | $72.55 | $32.35 | 9,482 |
2017-06-01 | $72.03 | $72.13 | $71.65 | $72.13 | $32.17 | 11,498 |
2017-05-31 | $71.74 | $71.83 | $71.46 | $71.62 | $31.94 | 13,562 |
2017-05-30 | $71.60 | $71.60 | $71.58 | $71.58 | $31.92 | 4,282 |
2017-05-26 | $71.44 | $71.65 | $71.44 | $71.65 | $31.95 | 45,262 |
2017-05-25 | $71.89 | $71.90 | $71.65 | $71.69 | $31.97 | 9,518 |
2017-05-24 | $71.52 | $71.55 | $71.47 | $71.55 | $31.91 | 1,932 |
2017-05-23 | $71.61 | $71.61 | $71.40 | $71.46 | $31.87 | 6,376 |
2017-05-22 | $71.31 | $71.53 | $71.31 | $71.49 | $31.88 | 15,446 |
2017-05-19 | $70.78 | $71.34 | $70.78 | $71.34 | $31.81 | 1,372 |
2017-05-18 | $70.15 | $70.57 | $70.15 | $70.49 | $31.44 | 5,230 |
2017-05-17 | $71.02 | $71.02 | $70.56 | $70.60 | $31.48 | 5,544 |
2017-05-16 | $71.46 | $71.54 | $71.42 | $71.54 | $31.91 | 2,836 |
2017-05-15 | $71.08 | $71.40 | $71.08 | $71.17 | $31.74 | 6,452 |
2017-05-12 | $71.00 | $71.01 | $70.80 | $71.01 | $31.67 | 1,936 |
2017-05-11 | $70.73 | $71.03 | $70.61 | $71.03 | $31.68 | 13,744 |
2017-05-10 | $70.99 | $71.06 | $70.93 | $70.97 | $31.65 | 3,610 |
2017-05-09 | $71.00 | $71.03 | $70.75 | $70.75 | $31.55 | 16,466 |
2017-05-08 | $70.91 | $70.99 | $70.90 | $70.94 | $31.64 | 10,180 |
2017-05-05 | $70.73 | $71.00 | $70.73 | $70.92 | $31.63 | 9,930 |
2017-05-04 | $70.62 | $70.66 | $70.37 | $70.64 | $31.50 | 23,206 |
2017-05-03 | $70.42 | $70.51 | $70.42 | $70.45 | $31.42 | 11,670 |
2017-05-02 | $70.60 | $70.66 | $70.46 | $70.66 | $31.51 | 12,094 |
2017-05-01 | $70.76 | $70.76 | $70.36 | $70.52 | $31.45 | 4,316 |
2017-04-28 | $70.26 | $70.28 | $70.19 | $70.25 | $31.33 | 13,478 |
2017-04-27 | $70.31 | $70.38 | $70.23 | $70.35 | $31.37 | 7,640 |
2017-04-26 | $70.35 | $70.51 | $70.35 | $70.37 | $31.38 | 19,648 |
2017-04-25 | $70.24 | $70.49 | $70.24 | $70.49 | $31.44 | 11,560 |
2017-04-24 | $69.97 | $70.01 | $69.76 | $70.01 | $31.22 | 26,382 |
2017-04-21 | $68.97 | $68.97 | $68.83 | $68.83 | $30.70 | 3,856 |
2017-04-20 | $68.76 | $69.02 | $68.76 | $69.02 | $30.78 | 12,476 |
2017-04-19 | $68.93 | $68.93 | $68.47 | $68.50 | $30.55 | 7,632 |
2017-04-18 | $68.77 | $68.77 | $68.53 | $68.57 | $30.58 | 55,344 |
2017-04-17 | $68.57 | $68.99 | $68.57 | $68.89 | $30.72 | 11,366 |
2017-04-13 | $68.68 | $68.68 | $68.52 | $68.52 | $30.56 | 4,902 |
2017-04-12 | $69.03 | $69.03 | $68.83 | $68.91 | $30.73 | 3,724 |
2017-04-11 | $68.62 | $68.92 | $68.61 | $68.86 | $30.71 | 6,668 |
2017-04-10 | $69.09 | $69.13 | $69.09 | $69.10 | $30.82 | 4,980 |
2017-04-07 | $69.00 | $69.12 | $68.89 | $68.96 | $30.75 | 5,736 |
2017-04-06 | $68.87 | $69.11 | $68.83 | $68.99 | $30.77 | 11,840 |
2017-04-05 | $69.33 | $69.45 | $68.78 | $68.78 | $30.67 | 4,256 |
2017-04-04 | $69.01 | $69.20 | $68.95 | $69.20 | $30.86 | 6,622 |
2017-04-03 | $69.32 | $69.32 | $68.90 | $69.00 | $30.77 | 6,560 |
2017-03-31 | $69.17 | $69.35 | $69.17 | $69.33 | $30.92 | 6,424 |
2017-03-30 | $69.28 | $69.58 | $69.00 | $69.41 | $30.95 | 29,064 |
2017-03-29 | $69.28 | $69.35 | $68.96 | $69.19 | $30.86 | 2,822 |
2017-03-28 | $68.89 | $69.29 | $68.89 | $69.20 | $30.86 | 8,708 |
2017-03-27 | $68.49 | $68.75 | $68.32 | $68.75 | $30.66 | 7,250 |
2017-03-24 | $68.51 | $69.00 | $68.51 | $68.77 | $30.67 | 4,434 |
2017-03-23 | $68.36 | $69.01 | $68.36 | $68.61 | $30.60 | 4,482 |
2017-03-22 | $68.50 | $68.76 | $68.36 | $68.59 | $30.59 | 34,160 |
2017-03-21 | $69.45 | $69.45 | $68.77 | $68.91 | $30.73 | 18,178 |
2017-03-20 | $69.48 | $69.58 | $69.42 | $69.49 | $30.99 | 5,060 |
2017-03-17 | $69.93 | $69.93 | $69.32 | $69.34 | $30.92 | 8,932 |
2017-03-16 | $69.39 | $69.54 | $69.32 | $69.33 | $30.92 | 12,808 |
2017-03-15 | $68.80 | $69.45 | $68.69 | $69.45 | $30.97 | 4,790 |
2017-03-14 | $68.51 | $68.64 | $68.45 | $68.45 | $30.53 | 13,646 |
2017-03-13 | $68.89 | $69.02 | $68.85 | $68.97 | $30.76 | 17,746 |
2017-03-10 | $68.60 | $68.78 | $68.55 | $68.69 | $30.63 | 6,366 |
2017-03-09 | $68.28 | $68.50 | $68.19 | $68.19 | $30.41 | 21,082 |
2017-03-08 | $68.75 | $68.75 | $68.25 | $68.29 | $30.45 | 23,090 |
2017-03-07 | $68.67 | $68.74 | $68.51 | $68.71 | $30.64 | 13,624 |
2017-03-06 | $68.88 | $68.88 | $68.67 | $68.84 | $30.70 | 29,276 |
2017-03-03 | $68.85 | $68.93 | $68.81 | $68.93 | $30.74 | 6,280 |
2017-03-02 | $69.30 | $69.30 | $68.85 | $68.90 | $30.73 | 8,358 |
2017-03-01 | $68.91 | $69.49 | $68.91 | $69.38 | $30.94 | 15,068 |
2017-02-28 | $68.67 | $68.67 | $68.27 | $68.27 | $30.45 | 10,830 |
2017-02-27 | $68.74 | $68.74 | $68.55 | $68.71 | $30.64 | 9,664 |
2017-02-24 | $68.49 | $68.62 | $68.49 | $68.50 | $30.55 | 5,580 |
2017-02-23 | $69.18 | $69.18 | $68.67 | $68.82 | $30.69 | 6,228 |
2017-02-22 | $68.82 | $68.83 | $68.63 | $68.76 | $30.66 | 3,398 |
2017-02-21 | $68.72 | $68.95 | $68.72 | $68.94 | $30.75 | 90,124 |
2017-02-17 | $68.44 | $68.52 | $68.20 | $68.45 | $30.53 | 10,198 |
2017-02-16 | $68.61 | $68.61 | $68.23 | $68.41 | $30.51 | 52,302 |
2017-02-15 | $68.29 | $68.52 | $68.15 | $68.46 | $30.53 | 11,794 |
2017-02-14 | $67.93 | $68.24 | $67.86 | $68.13 | $30.38 | 12,664 |
2017-02-13 | $68.04 | $68.17 | $67.82 | $68.12 | $30.38 | 12,700 |
2017-02-10 | $67.67 | $67.81 | $67.47 | $67.75 | $30.21 | 5,606 |
2017-02-09 | $67.06 | $67.56 | $67.06 | $67.50 | $30.10 | 13,342 |
2017-02-08 | $67.02 | $67.05 | $66.96 | $66.96 | $29.86 | 2,506 |
2017-02-07 | $66.95 | $67.08 | $66.73 | $66.93 | $29.85 | 17,586 |
2017-02-06 | $67.18 | $67.18 | $66.89 | $67.08 | $29.91 | 17,852 |
2017-02-03 | $67.34 | $67.34 | $66.93 | $67.11 | $29.93 | 46,854 |
2017-02-02 | $66.78 | $66.79 | $66.57 | $66.79 | $29.79 | 21,926 |
2017-02-01 | $67.24 | $67.24 | $66.51 | $66.65 | $29.72 | 323,598 |
2017-01-31 | $67.07 | $67.47 | $66.94 | $66.94 | $29.85 | 74,232 |
2017-01-30 | $67.09 | $67.29 | $67.09 | $67.29 | $30.01 | 27,524 |
2017-01-27 | $67.00 | $67.88 | $67.00 | $67.80 | $30.24 | 5,920 |
2017-01-26 | $68.35 | $68.35 | $67.78 | $67.98 | $30.32 | 24,658 |
2017-01-25 | $68.07 | $68.07 | $67.45 | $68.04 | $30.34 | 18,978 |
2017-01-24 | $66.71 | $67.55 | $66.71 | $67.55 | $30.12 | 39,604 |
2017-01-23 | $66.75 | $67.11 | $66.75 | $67.10 | $29.92 | 27,792 |
2017-01-20 | $66.80 | $67.12 | $66.05 | $66.73 | $29.76 | 4,238 |
2017-01-19 | $67.33 | $67.33 | $66.54 | $66.90 | $29.83 | 22,602 |
2017-01-18 | $66.95 | $67.12 | $66.94 | $67.12 | $29.93 | 6,706 |
2017-01-17 | $67.22 | $67.22 | $66.74 | $67.05 | $29.90 | 6,882 |
2017-01-13 | $67.22 | $67.29 | $67.04 | $67.28 | $30.00 | 10,374 |
2017-01-12 | $67.58 | $67.58 | $66.82 | $67.08 | $29.91 | 16,290 |
2017-01-11 | $67.28 | $67.28 | $66.53 | $67.22 | $29.98 | 11,902 |
2017-01-10 | $66.87 | $67.09 | $66.18 | $66.91 | $29.84 | 12,296 |
2017-01-09 | $66.52 | $66.85 | $66.00 | $66.00 | $29.43 | 39,898 |
2017-01-06 | $67.37 | $67.37 | $66.75 | $67.06 | $29.91 | 12,682 |
2017-01-05 | $67.73 | $67.73 | $66.42 | $67.07 | $29.91 | 51,236 |
2017-01-04 | $66.61 | $66.79 | $66.37 | $66.67 | $29.73 | 14,692 |
2017-01-03 | $66.45 | $66.45 | $65.06 | $66.14 | $29.49 | 7,378 |
2016-12-30 | $64.81 | $66.14 | $64.81 | $65.52 | $29.22 | 29,960 |
2016-12-29 | $64.81 | $66.17 | $64.81 | $65.19 | $29.07 | 158,942 |
2016-12-28 | $66.15 | $66.15 | $64.64 | $65.45 | $29.19 | 25,876 |
2016-12-27 | $66.15 | $66.15 | $64.93 | $65.83 | $29.36 | 192,384 |
2016-12-23 | $65.50 | $65.96 | $64.71 | $65.96 | $29.42 | 48,382 |
2016-12-22 | $66.32 | $66.32 | $64.64 | $65.38 | $29.16 | 12,564 |
2016-12-21 | $66.15 | $66.15 | $64.89 | $66.01 | $29.44 | 2,106 |
2016-12-20 | $65.76 | $66.20 | $65.17 | $66.20 | $29.52 | 17,806 |
2016-12-19 | $64.91 | $66.34 | $64.91 | $65.79 | $29.34 | 7,188 |
2016-12-16 | $64.60 | $65.93 | $64.60 | $65.55 | $29.23 | 8,198 |
2016-12-15 | $66.50 | $67.58 | $65.82 | $66.50 | $29.27 | 77,846 |
2016-12-14 | $68.57 | $68.57 | $66.57 | $66.76 | $29.38 | 3,352 |
2016-12-13 | $68.31 | $68.67 | $66.78 | $68.26 | $30.04 | 41,676 |
2016-12-12 | $67.93 | $67.93 | $65.91 | $67.44 | $29.68 | 12,254 |
2016-12-09 | $66.81 | $67.89 | $66.54 | $67.15 | $29.55 | 30,308 |
2016-12-08 | $67.76 | $67.86 | $66.77 | $67.73 | $29.81 | 26,128 |
2016-12-07 | $66.36 | $67.06 | $66.08 | $66.50 | $29.27 | 34,770 |
2016-12-06 | $66.43 | $66.43 | $64.90 | $65.72 | $28.92 | 4,090 |
2016-12-05 | $66.40 | $66.50 | $64.97 | $65.04 | $28.62 | 65,080 |
2016-12-02 | $65.59 | $66.10 | $64.55 | $66.10 | $29.09 | 8,530 |
2016-12-01 | $66.36 | $66.36 | $65.34 | $65.52 | $28.83 | 4,376 |
2016-11-30 | $65.89 | $66.22 | $64.83 | $64.83 | $28.53 | 7,762 |
2016-11-29 | $65.98 | $66.30 | $64.44 | $65.88 | $28.99 | 5,702 |
2016-11-28 | $65.11 | $66.22 | $65.01 | $65.01 | $28.61 | 6,262 |
2016-11-25 | $65.71 | $65.71 | $65.71 | $65.71 | $28.92 | 466 |
2016-11-23 | $65.84 | $66.07 | $65.00 | $66.07 | $29.08 | 3,224 |
2016-11-22 | $66.47 | $66.47 | $65.33 | $65.72 | $28.92 | 5,872 |
2016-11-21 | $64.12 | $65.35 | $64.12 | $65.10 | $28.65 | 4,916 |
2016-11-18 | $65.13 | $65.58 | $64.13 | $64.50 | $28.39 | 17,914 |
2016-11-17 | $65.34 | $66.11 | $65.33 | $66.11 | $29.09 | 11,858 |
2016-11-16 | $64.75 | $65.27 | $64.66 | $65.18 | $28.69 | 2,012 |
2016-11-15 | $65.00 | $65.75 | $64.09 | $65.75 | $28.94 | 13,564 |
2016-11-14 | $65.60 | $65.60 | $64.20 | $65.00 | $28.61 | 14,490 |
2016-11-11 | $65.29 | $65.35 | $64.87 | $65.35 | $28.76 | 8,206 |
2016-11-10 | $65.47 | $65.47 | $64.12 | $65.43 | $28.79 | 6,056 |
2016-11-09 | $64.00 | $65.47 | $64.00 | $65.47 | $28.81 | 6,596 |
2016-11-08 | $65.17 | $65.17 | $63.95 | $65.15 | $28.67 | 5,420 |
2016-11-07 | $64.52 | $64.59 | $63.51 | $63.51 | $27.95 | 4,718 |
2016-11-04 | $63.53 | $63.53 | $62.58 | $62.58 | $27.54 | 3,136 |
2016-11-03 | $64.74 | $64.74 | $62.82 | $63.71 | $28.04 | 3,380 |
2016-11-02 | $64.26 | $64.26 | $63.06 | $63.06 | $27.75 | 6,708 |
2016-11-01 | $65.47 | $65.47 | $63.12 | $63.73 | $28.05 | 5,958 |
2016-10-31 | $64.90 | $65.42 | $64.42 | $64.50 | $28.39 | 4,862 |
2016-10-28 | $64.94 | $64.97 | $64.89 | $64.97 | $28.59 | 1,978 |
2016-10-27 | $65.22 | $65.22 | $64.25 | $64.25 | $28.28 | 2,918 |
2016-10-26 | $64.70 | $64.70 | $64.70 | $64.70 | $28.47 | 1,146 |
2016-10-25 | $65.36 | $65.43 | $64.99 | $65.31 | $28.74 | 10,056 |
2016-10-24 | $65.47 | $65.47 | $65.12 | $65.47 | $28.81 | 8,572 |
2016-10-21 | $64.40 | $65.31 | $64.02 | $65.31 | $28.74 | 6,428 |
2016-10-20 | $64.08 | $65.31 | $64.08 | $64.73 | $28.49 | 8,538 |
2016-10-19 | $64.10 | $65.02 | $64.10 | $64.14 | $28.23 | 4,092 |
2016-10-18 | $63.31 | $65.28 | $63.31 | $64.45 | $28.36 | 51,904 |
2016-10-17 | $64.67 | $64.76 | $64.54 | $64.57 | $28.42 | 13,872 |
2016-10-14 | $64.33 | $64.33 | $63.75 | $63.75 | $28.06 | 1,272 |
2016-10-13 | $64.42 | $64.89 | $64.28 | $64.79 | $28.51 | 14,522 |
2016-10-12 | $64.28 | $65.54 | $64.28 | $65.39 | $28.78 | 8,058 |
2016-10-11 | $65.00 | $65.01 | $64.59 | $65.01 | $28.61 | 6,266 |
2016-10-10 | $65.97 | $66.03 | $65.58 | $65.97 | $29.03 | 7,690 |
2016-10-07 | $65.29 | $65.66 | $64.93 | $65.41 | $28.79 | 6,744 |
2016-10-06 | $64.63 | $65.87 | $64.63 | $65.37 | $28.77 | 7,438 |
2016-10-05 | $65.75 | $66.42 | $65.75 | $66.26 | $29.16 | 2,622 |
2016-10-04 | $66.59 | $66.59 | $64.47 | $65.55 | $28.85 | 5,366 |
2016-10-03 | $66.43 | $66.43 | $65.16 | $65.16 | $28.68 | 5,826 |
2016-09-30 | $65.82 | $66.09 | $65.58 | $65.58 | $28.86 | 19,770 |
2016-09-29 | $65.50 | $65.50 | $65.16 | $65.16 | $28.68 | 2,668 |
2016-09-28 | $65.91 | $65.91 | $65.90 | $65.90 | $29.00 | 1,360 |
2016-09-27 | $65.37 | $65.74 | $64.55 | $65.28 | $28.73 | 3,324 |
2016-09-26 | $64.99 | $64.99 | $64.97 | $64.97 | $28.59 | 1,944 |
2016-09-23 | $65.24 | $66.11 | $65.24 | $66.11 | $29.09 | 8,894 |
2016-09-22 | $66.51 | $66.63 | $65.31 | $66.48 | $29.26 | 17,788 |
2016-09-21 | $65.36 | $65.36 | $63.59 | $65.01 | $28.61 | 3,716 |
2016-09-20 | $65.22 | $65.22 | $65.22 | $65.22 | $28.70 | 1,560 |
2016-09-19 | $64.37 | $65.10 | $64.37 | $65.10 | $28.65 | 1,336 |
2016-09-16 | $64.68 | $64.69 | $64.06 | $64.66 | $28.45 | 6,852 |
2016-09-15 | $64.91 | $64.91 | $63.78 | $64.56 | $28.41 | 32,802 |
2016-09-14 | $64.59 | $64.59 | $63.44 | $63.80 | $28.08 | 5,284 |
2016-09-13 | $64.66 | $64.66 | $63.34 | $64.10 | $28.21 | 9,652 |
2016-09-12 | $65.19 | $65.72 | $64.97 | $65.21 | $28.70 | 2,890 |
2016-09-09 | $66.47 | $66.47 | $65.25 | $65.25 | $28.72 | 5,668 |
2016-09-08 | $66.70 | $66.70 | $65.34 | $66.31 | $29.18 | 8,172 |
2016-09-07 | $66.89 | $66.89 | $66.56 | $66.79 | $29.39 | 5,150 |
2016-09-06 | $66.24 | $66.62 | $65.89 | $66.58 | $29.30 | 10,686 |
2016-09-02 | $64.87 | $66.32 | $64.87 | $65.60 | $28.87 | 9,692 |
2016-09-01 | $65.74 | $65.74 | $64.37 | $64.37 | $28.33 | 5,042 |
2016-08-31 | $64.87 | $65.47 | $64.87 | $65.47 | $28.81 | 3,104 |
2016-08-30 | $64.43 | $65.76 | $64.34 | $65.75 | $28.94 | 9,888 |
2016-08-29 | $64.41 | $66.09 | $64.41 | $66.09 | $29.09 | 7,950 |
2016-08-26 | $66.09 | $66.09 | $65.25 | $65.51 | $28.83 | 7,200 |
2016-08-25 | $65.34 | $65.75 | $65.34 | $65.75 | $28.94 | 3,464 |
2016-08-24 | $66.00 | $66.00 | $65.62 | $65.70 | $28.92 | 8,374 |
2016-08-23 | $66.40 | $66.40 | $65.35 | $65.91 | $29.00 | 11,160 |
2016-08-22 | $65.83 | $65.86 | $65.03 | $65.79 | $28.95 | 3,708 |
2016-08-19 | $65.84 | $66.01 | $64.59 | $65.03 | $28.62 | 2,430 |
2016-08-18 | $66.31 | $66.31 | $65.45 | $66.31 | $29.18 | 7,056 |
2016-08-17 | $65.81 | $65.81 | $65.03 | $65.03 | $28.62 | 4,328 |
2016-08-16 | $65.50 | $66.13 | $65.50 | $66.01 | $29.05 | 7,368 |
2016-08-15 | $66.00 | $66.14 | $65.59 | $66.14 | $29.11 | 6,892 |
2016-08-12 | $64.95 | $65.83 | $64.95 | $65.50 | $28.83 | 3,442 |
2016-08-11 | $66.01 | $66.13 | $64.95 | $65.80 | $28.96 | 14,136 |
2016-08-10 | $64.81 | $65.40 | $64.81 | $65.40 | $28.78 | 4,128 |
2016-08-09 | $65.28 | $65.40 | $64.38 | $65.29 | $28.73 | 3,584 |
2016-08-08 | $65.37 | $65.44 | $65.00 | $65.00 | $28.61 | 7,740 |
2016-08-05 | $65.18 | $65.24 | $64.36 | $64.87 | $28.55 | 20,318 |
2016-08-04 | $64.95 | $64.95 | $63.91 | $64.36 | $28.33 | 2,056 |
2016-08-03 | $64.55 | $64.55 | $64.55 | $64.55 | $28.41 | 3,070 |
2016-08-02 | $64.27 | $64.58 | $63.23 | $63.59 | $27.99 | 4,782 |
2016-08-01 | $63.94 | $65.28 | $63.88 | $65.19 | $28.69 | 9,606 |
2016-07-29 | $65.02 | $65.25 | $64.44 | $65.20 | $28.69 | 8,774 |
2016-07-28 | $64.87 | $64.87 | $63.74 | $64.86 | $28.54 | 9,664 |
2016-07-27 | $65.22 | $67.09 | $63.80 | $65.00 | $28.61 | 6,110 |
2016-07-26 | $63.74 | $67.09 | $63.74 | $67.09 | $29.53 | 8,718 |
2016-07-25 | $64.29 | $66.83 | $64.20 | $64.20 | $28.25 | 14,102 |
2016-07-22 | $64.75 | $66.70 | $64.00 | $65.00 | $28.61 | 275,760 |
2016-07-21 | $64.31 | $64.69 | $64.10 | $64.63 | $28.44 | 9,344 |
2016-07-20 | $65.24 | $65.24 | $63.56 | $64.16 | $28.24 | 6,454 |
2016-07-19 | $63.81 | $64.19 | $63.33 | $64.19 | $28.25 | 13,642 |
2016-07-18 | $63.98 | $64.77 | $62.90 | $63.46 | $27.93 | 5,680 |
2016-07-15 | $64.15 | $65.19 | $63.63 | $63.93 | $28.14 | 11,894 |
2016-07-14 | $65.07 | $65.07 | $63.74 | $64.15 | $28.23 | 11,074 |
2016-07-13 | $62.75 | $63.47 | $62.75 | $63.35 | $27.88 | 2,554 |
2016-07-12 | $63.77 | $63.96 | $63.50 | $63.50 | $27.95 | 2,650 |
2016-07-11 | $62.74 | $63.25 | $62.07 | $62.52 | $27.51 | 6,806 |
2016-07-08 | $62.09 | $62.65 | $62.09 | $62.65 | $27.57 | 1,324 |
2016-07-07 | $62.06 | $62.06 | $61.02 | $61.02 | $26.86 | 2,604 |
2016-07-06 | $60.33 | $61.64 | $60.33 | $61.64 | $27.13 | 2,692 |
2016-07-05 | $63.00 | $63.00 | $61.36 | $62.11 | $27.33 | 13,152 |
2016-07-01 | $63.27 | $75.00 | $61.35 | $62.25 | $27.40 | 40,422 |
2016-06-30 | $61.47 | $61.92 | $61.20 | $61.87 | $27.23 | 19,226 |
2016-06-29 | $60.98 | $61.33 | $60.88 | $61.30 | $26.98 | 3,030 |
2016-06-28 | $60.94 | $60.94 | $59.59 | $59.75 | $26.30 | 6,920 |
2016-06-27 | $60.10 | $60.10 | $58.04 | $58.51 | $25.75 | 21,950 |
2016-06-24 | $61.58 | $61.58 | $59.80 | $60.04 | $26.42 | 5,846 |
2016-06-23 | $63.66 | $63.93 | $62.57 | $63.93 | $28.14 | 12,466 |
2016-06-22 | $61.37 | $63.04 | $61.37 | $62.60 | $27.55 | 9,776 |
2016-06-21 | $62.85 | $63.04 | $62.18 | $62.84 | $27.65 | 8,424 |
2016-06-20 | $62.75 | $62.75 | $62.48 | $62.68 | $27.58 | 3,498 |
2016-06-17 | $61.25 | $61.57 | $61.21 | $61.57 | $27.10 | 18,364 |
2016-06-16 | $61.10 | $61.70 | $61.10 | $61.70 | $27.00 | 4,704 |
2016-06-15 | $61.76 | $62.40 | $61.60 | $62.40 | $27.31 | 11,680 |
2016-06-14 | $61.78 | $61.78 | $61.04 | $61.22 | $26.79 | 8,284 |
2016-06-13 | $62.22 | $62.22 | $62.05 | $62.05 | $27.15 | 3,388 |
2016-06-10 | $62.51 | $62.86 | $62.09 | $62.23 | $27.23 | 2,998 |
2016-06-09 | $64.64 | $64.64 | $63.11 | $63.11 | $27.62 | 1,392 |
2016-06-08 | $64.00 | $64.08 | $63.79 | $63.79 | $27.91 | 2,198 |
2016-06-07 | $64.05 | $64.11 | $63.90 | $63.98 | $28.00 | 4,386 |
2016-06-06 | $63.43 | $63.43 | $63.23 | $63.34 | $27.72 | 3,740 |
2016-06-03 | $62.30 | $63.34 | $62.30 | $63.05 | $27.59 | 15,180 |
2016-06-02 | $63.09 | $63.31 | $62.86 | $63.31 | $27.70 | 4,590 |
2016-06-01 | $62.82 | $63.27 | $62.82 | $63.27 | $27.69 | 3,028 |
2016-05-31 | $63.16 | $63.23 | $62.86 | $63.03 | $27.58 | 11,674 |
2016-05-27 | $63.25 | $63.30 | $63.12 | $63.12 | $27.62 | 13,644 |
2016-05-26 | $63.13 | $63.23 | $63.02 | $63.15 | $27.63 | 11,872 |
2016-05-25 | $62.55 | $63.15 | $62.55 | $63.04 | $27.59 | 5,338 |
2016-05-24 | $62.27 | $62.58 | $62.01 | $62.55 | $27.37 | 9,438 |
2016-05-23 | $61.75 | $61.75 | $61.75 | $61.75 | $27.02 | 120 |
2016-05-20 | $61.50 | $61.98 | $61.50 | $61.75 | $27.02 | 4,198 |
2016-05-19 | $61.34 | $61.50 | $61.00 | $61.50 | $26.91 | 4,600 |
2016-05-18 | $61.86 | $62.09 | $61.44 | $61.44 | $26.89 | 1,902 |
2016-05-17 | $62.07 | $62.09 | $61.39 | $61.73 | $27.01 | 19,430 |
2016-05-16 | $61.59 | $62.32 | $61.59 | $62.27 | $27.25 | 2,462 |
2016-05-13 | $61.85 | $61.85 | $61.21 | $61.51 | $26.92 | 4,686 |
2016-05-12 | $62.44 | $62.44 | $61.69 | $62.30 | $27.26 | 6,748 |
2016-05-11 | $62.34 | $62.52 | $62.30 | $62.30 | $27.26 | 1,958 |
2016-05-10 | $62.43 | $62.57 | $62.17 | $62.17 | $27.20 | 11,022 |
2016-05-09 | $62.09 | $62.09 | $61.84 | $61.94 | $27.10 | 5,690 |
2016-05-06 | $61.62 | $61.62 | $61.62 | $61.62 | $26.97 | 504 |
2016-05-05 | $61.86 | $61.86 | $61.27 | $61.27 | $26.81 | 2,364 |
2016-05-04 | $61.95 | $61.95 | $61.75 | $61.75 | $27.02 | 17,276 |
2016-05-03 | $62.25 | $62.34 | $62.15 | $62.34 | $27.28 | 8,186 |
2016-05-02 | $62.62 | $63.25 | $62.62 | $63.18 | $27.65 | 9,418 |
2016-04-29 | $62.62 | $62.78 | $62.49 | $62.78 | $27.47 | 1,472 |
2016-04-28 | $63.17 | $63.50 | $63.10 | $63.10 | $27.61 | 2,548 |
2016-04-27 | $63.55 | $63.70 | $63.07 | $63.70 | $27.87 | 8,400 |
2016-04-26 | $63.00 | $63.60 | $63.00 | $63.44 | $27.76 | 7,948 |
2016-04-25 | $63.11 | $63.13 | $62.86 | $63.00 | $27.57 | 2,780 |
2016-04-22 | $62.93 | $63.14 | $62.93 | $63.14 | $27.63 | 972 |
2016-04-21 | $63.72 | $63.72 | $63.14 | $63.42 | $27.75 | 4,344 |
2016-04-20 | $63.89 | $64.00 | $63.71 | $63.89 | $27.96 | 8,604 |
2016-04-19 | $63.69 | $63.78 | $63.30 | $63.76 | $27.90 | 7,952 |
2016-04-18 | $62.85 | $62.97 | $62.85 | $62.95 | $27.55 | 2,358 |
2016-04-15 | $62.61 | $62.61 | $62.54 | $62.54 | $27.37 | 2,192 |
2016-04-14 | $62.78 | $62.89 | $62.51 | $62.85 | $27.50 | 6,780 |
2016-04-13 | $62.12 | $62.69 | $62.12 | $62.69 | $27.43 | 3,592 |
2016-04-12 | $61.39 | $62.00 | $61.39 | $61.99 | $27.13 | 7,710 |
2016-04-11 | $61.70 | $61.83 | $61.20 | $61.46 | $26.89 | 10,276 |
2016-04-08 | $61.38 | $61.38 | $61.06 | $61.23 | $26.79 | 12,178 |
2016-04-07 | $60.85 | $60.85 | $60.14 | $60.14 | $26.32 | 8,840 |
2016-04-06 | $60.46 | $61.29 | $60.46 | $61.29 | $26.82 | 758 |
2016-04-05 | $61.46 | $61.46 | $60.40 | $60.61 | $26.52 | 10,358 |
2016-04-04 | $61.26 | $61.58 | $61.20 | $61.58 | $26.95 | 7,958 |
2016-04-01 | $61.26 | $61.76 | $60.63 | $61.48 | $26.90 | 18,010 |
2016-03-31 | $61.91 | $61.93 | $61.54 | $61.70 | $27.00 | 4,796 |
2016-03-30 | $61.66 | $62.00 | $61.66 | $62.00 | $27.13 | 1,102 |
2016-03-29 | $60.61 | $61.73 | $60.61 | $61.73 | $27.01 | 4,944 |
2016-03-28 | $60.94 | $60.94 | $60.94 | $60.94 | $26.67 | 1,196 |
2016-03-24 | $60.82 | $60.96 | $60.41 | $60.96 | $26.68 | 5,516 |
2016-03-23 | $61.96 | $61.96 | $60.19 | $60.33 | $26.40 | 6,086 |
2016-03-22 | $61.05 | $61.81 | $60.71 | $61.33 | $26.84 | 6,034 |
2016-03-21 | $61.91 | $61.91 | $60.91 | $60.92 | $26.66 | 26,520 |
2016-03-18 | $61.95 | $62.00 | $61.42 | $61.42 | $26.88 | 2,900 |
2016-03-17 | $60.98 | $61.89 | $60.98 | $61.89 | $27.08 | 10,504 |
2016-03-16 | $60.22 | $60.95 | $59.99 | $60.95 | $26.67 | 55,218 |
2016-03-15 | $60.47 | $60.85 | $60.02 | $60.85 | $26.63 | 61,368 |
2016-03-14 | $60.97 | $61.25 | $60.90 | $61.08 | $26.73 | 34,034 |
2016-03-11 | $59.63 | $61.37 | $59.63 | $61.18 | $26.77 | 14,512 |
2016-03-10 | $59.39 | $59.60 | $59.39 | $59.60 | $26.08 | 1,612 |
2016-03-09 | $58.62 | $58.62 | $58.62 | $58.62 | $25.65 | 614 |
2016-03-08 | $60.15 | $60.15 | $59.48 | $59.62 | $26.09 | 6,156 |
2016-03-07 | $60.41 | $60.41 | $60.41 | $60.41 | $26.43 | 3,652 |
2016-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $26.26 | 2,060 |
2016-03-03 | $59.69 | $59.98 | $59.16 | $59.16 | $25.89 | 5,310 |
2016-03-02 | $59.51 | $59.55 | $59.25 | $59.55 | $26.06 | 8,052 |
2016-03-01 | $58.29 | $58.81 | $58.29 | $58.81 | $25.73 | 1,816 |
2016-02-29 | $56.72 | $57.18 | $56.72 | $57.18 | $25.02 | 1,518 |
2016-02-26 | $57.12 | $58.23 | $57.12 | $58.13 | $25.44 | 4,128 |
2016-02-25 | $57.34 | $57.95 | $57.34 | $57.75 | $25.27 | 4,350 |
2016-02-24 | $55.70 | $57.38 | $55.70 | $57.38 | $25.11 | 10,008 |
2016-02-23 | $57.85 | $57.85 | $57.04 | $57.26 | $25.06 | 19,378 |
2016-02-22 | $57.39 | $58.35 | $57.39 | $58.22 | $25.48 | 2,278 |
2016-02-19 | $57.55 | $57.55 | $56.53 | $57.18 | $25.02 | 1,400 |
2016-02-18 | $57.90 | $57.90 | $57.31 | $57.77 | $25.28 | 5,968 |
2016-02-17 | $55.58 | $55.58 | $55.58 | $55.58 | $24.32 | 3,646 |
2016-02-16 | $55.30 | $56.84 | $55.30 | $55.58 | $24.32 | 3,796 |
2016-02-12 | $55.19 | $55.78 | $54.53 | $55.07 | $24.10 | 24,198 |
2016-02-11 | $54.73 | $54.86 | $53.57 | $53.57 | $23.44 | 13,670 |
2016-02-10 | $55.58 | $55.58 | $55.58 | $55.58 | $24.32 | 908 |
2016-02-09 | $54.92 | $55.68 | $54.92 | $55.49 | $24.28 | 1,232 |
2016-02-08 | $54.29 | $55.37 | $54.29 | $55.37 | $24.23 | 3,808 |
2016-02-05 | $56.21 | $57.17 | $56.21 | $56.81 | $24.86 | 6,450 |
2016-02-04 | $57.95 | $57.95 | $56.46 | $56.46 | $24.71 | 3,342 |
2016-02-03 | $56.30 | $56.84 | $55.90 | $56.84 | $24.87 | 2,820 |
2016-02-02 | $57.50 | $57.50 | $56.52 | $56.74 | $24.83 | 9,262 |
2016-02-01 | $56.52 | $58.10 | $56.52 | $58.10 | $25.42 | 22,028 |
2016-01-29 | $57.58 | $57.58 | $57.58 | $57.58 | $25.20 | 1,776 |
2016-01-28 | $56.78 | $56.78 | $56.59 | $56.59 | $24.76 | 1,730 |
2016-01-27 | $57.28 | $57.28 | $55.58 | $55.80 | $24.42 | 12,432 |
2016-01-26 | $57.02 | $57.11 | $55.89 | $56.33 | $24.65 | 19,006 |
2016-01-25 | $56.66 | $56.73 | $55.53 | $56.01 | $24.51 | 6,602 |
2016-01-22 | $56.03 | $56.62 | $56.03 | $56.40 | $24.68 | 5,590 |
2016-01-21 | $54.64 | $55.76 | $54.64 | $55.76 | $24.40 | 4,046 |
2016-01-20 | $55.76 | $55.76 | $53.65 | $54.67 | $23.92 | 11,858 |
2016-01-19 | $57.48 | $57.48 | $56.02 | $56.02 | $24.51 | 5,464 |
2016-01-15 | $55.55 | $56.23 | $55.55 | $56.23 | $24.61 | 2,574 |
2016-01-14 | $57.34 | $57.90 | $57.01 | $57.90 | $25.34 | 2,408 |
2016-01-13 | $58.13 | $58.27 | $56.29 | $56.81 | $24.86 | 10,486 |
2016-01-12 | $57.30 | $58.43 | $57.16 | $57.47 | $25.15 | 7,120 |
2016-01-11 | $58.49 | $58.49 | $56.50 | $57.77 | $25.28 | 7,060 |
2016-01-08 | $58.42 | $58.44 | $57.45 | $58.13 | $25.44 | 4,280 |
2016-01-07 | $58.50 | $59.05 | $57.45 | $57.50 | $25.16 | 67,230 |
2016-01-06 | $59.79 | $59.85 | $59.05 | $59.20 | $25.90 | 2,522 |
2016-01-05 | $59.49 | $60.25 | $59.44 | $59.76 | $26.15 | 8,558 |
2016-01-04 | $60.99 | $60.99 | $59.58 | $60.49 | $26.47 | 8,838 |
2015-12-31 | $61.65 | $61.65 | $61.31 | $61.50 | $26.91 | 20,778 |
2015-12-30 | $62.48 | $62.49 | $61.72 | $61.72 | $27.01 | 15,484 |
2015-12-29 | $62.66 | $66.06 | $61.52 | $62.05 | $27.15 | 19,898 |
2015-12-28 | $62.75 | $62.75 | $62.00 | $62.20 | $27.22 | 24,800 |
2015-12-24 | $62.79 | $62.80 | $62.22 | $62.22 | $27.23 | 5,050 |
2015-12-23 | $61.08 | $62.46 | $61.08 | $62.46 | $27.33 | 5,646 |
2015-12-22 | $62.67 | $63.92 | $62.67 | $63.40 | $27.74 | 2,418 |
2015-12-21 | $65.50 | $65.50 | $64.00 | $64.00 | $28.01 | 8,028 |
2015-12-18 | $65.00 | $65.00 | $64.70 | $64.99 | $28.44 | 8,432 |
2015-12-17 | $64.11 | $74.16 | $64.11 | $65.00 | $27.99 | 11,334 |
2015-12-16 | $64.85 | $65.25 | $62.07 | $65.25 | $28.10 | 5,176 |
2015-12-15 | $63.60 | $63.60 | $61.47 | $61.72 | $26.58 | 5,560 |
2015-12-14 | $61.21 | $61.21 | $61.21 | $61.21 | $26.36 | 1,046 |
2015-12-11 | $61.08 | $61.08 | $61.08 | $61.08 | $26.30 | 946 |
2015-12-10 | $62.58 | $62.75 | $62.44 | $62.44 | $26.89 | 2,460 |
2015-12-09 | $62.71 | $62.71 | $62.14 | $62.29 | $26.82 | 3,532 |
2015-12-08 | $62.80 | $63.27 | $62.13 | $62.80 | $27.04 | 3,666 |
2015-12-07 | $64.25 | $64.25 | $62.83 | $63.39 | $27.30 | 4,198 |
2015-12-04 | $63.87 | $63.93 | $63.36 | $63.93 | $27.53 | 8,520 |
2015-12-03 | $64.00 | $64.00 | $62.73 | $63.03 | $27.14 | 6,958 |
2015-12-02 | $63.93 | $64.13 | $63.15 | $63.15 | $27.19 | 8,418 |
2015-12-01 | $63.97 | $64.41 | $63.97 | $64.41 | $27.74 | 6,932 |
2015-11-30 | $63.35 | $63.98 | $63.35 | $63.77 | $27.46 | 6,892 |
2015-11-27 | $64.86 | $64.86 | $63.90 | $63.95 | $27.54 | 7,520 |
2015-11-25 | $64.42 | $64.42 | $63.76 | $63.76 | $27.45 | 5,498 |
2015-11-24 | $63.27 | $64.09 | $63.27 | $64.04 | $27.57 | 6,664 |
2015-11-23 | $65.00 | $65.20 | $63.84 | $63.90 | $27.52 | 4,328 |
2015-11-20 | $64.10 | $64.10 | $64.10 | $64.10 | $27.60 | 792 |
2015-11-19 | $63.99 | $63.99 | $63.97 | $63.98 | $27.55 | 8,282 |
2015-11-18 | $62.69 | $63.59 | $62.68 | $63.59 | $27.38 | 24,746 |
2015-11-17 | $63.07 | $63.07 | $63.07 | $63.07 | $27.16 | 770 |
2015-11-16 | $62.70 | $62.70 | $62.70 | $62.70 | $27.00 | 776 |
2015-11-13 | $62.06 | $62.44 | $61.80 | $62.07 | $26.73 | 2,920 |
2015-11-12 | $62.84 | $63.00 | $62.64 | $62.93 | $27.10 | 1,884 |
2015-11-11 | $63.57 | $63.57 | $63.56 | $63.56 | $27.37 | 2,050 |
2015-11-10 | $64.30 | $64.30 | $63.57 | $63.57 | $27.37 | 1,482 |
2015-11-09 | $64.87 | $64.87 | $63.20 | $63.20 | $27.21 | 1,596 |
2015-11-06 | $63.48 | $63.79 | $63.48 | $63.79 | $27.47 | 3,904 |
2015-11-05 | $65.29 | $65.29 | $63.94 | $63.96 | $27.54 | 6,458 |
2015-11-04 | $64.91 | $64.91 | $64.34 | $64.58 | $27.81 | 5,260 |
2015-11-03 | $64.82 | $64.91 | $64.38 | $64.89 | $27.94 | 16,356 |
2015-11-02 | $64.78 | $64.78 | $64.23 | $64.30 | $27.69 | 39,570 |
2015-10-30 | $64.14 | $64.14 | $64.14 | $64.14 | $27.62 | 534 |
2015-10-29 | $63.35 | $63.85 | $63.35 | $63.60 | $27.39 | 4,456 |
2015-10-28 | $64.06 | $64.52 | $63.93 | $64.16 | $27.63 | 5,110 |
2015-10-27 | $63.91 | $63.91 | $63.27 | $63.87 | $27.50 | 3,560 |
2015-10-26 | $64.08 | $64.22 | $63.73 | $63.97 | $27.55 | 6,662 |
2015-10-23 | $64.46 | $64.46 | $64.05 | $64.05 | $27.58 | 5,166 |
2015-10-22 | $63.09 | $63.90 | $63.08 | $63.25 | $27.24 | 12,700 |
2015-10-21 | $63.05 | $63.05 | $62.70 | $62.70 | $27.00 | 1,576 |
2015-10-20 | $62.78 | $62.94 | $62.58 | $62.67 | $26.99 | 1,552 |
2015-10-19 | $62.84 | $63.46 | $62.81 | $63.46 | $27.33 | 16,984 |
2015-10-16 | $63.49 | $63.51 | $62.94 | $63.48 | $27.33 | 20,690 |
2015-10-15 | $63.04 | $63.41 | $63.04 | $63.14 | $27.19 | 2,510 |
2015-10-14 | $61.62 | $62.74 | $61.62 | $62.27 | $26.81 | 4,048 |
2015-10-13 | $62.33 | $62.33 | $62.33 | $62.33 | $26.84 | 428 |
2015-10-12 | $62.90 | $62.90 | $62.90 | $62.90 | $27.08 | 92 |
2015-10-09 | $62.91 | $62.98 | $62.75 | $62.90 | $27.08 | 19,908 |
2015-10-08 | $60.76 | $63.90 | $60.76 | $62.82 | $27.05 | 12,380 |
2015-10-07 | $61.99 | $62.50 | $61.34 | $61.87 | $26.64 | 10,914 |
2015-10-06 | $62.19 | $62.32 | $61.45 | $61.54 | $26.50 | 4,556 |
2015-10-05 | $61.00 | $62.04 | $61.00 | $61.46 | $26.46 | 23,392 |
2015-10-02 | $62.00 | $62.00 | $59.81 | $60.26 | $25.95 | 8,136 |
2015-10-01 | $63.30 | $66.13 | $61.00 | $61.99 | $26.69 | 5,584 |
2015-09-30 | $60.35 | $60.98 | $59.10 | $60.81 | $26.18 | 10,764 |
2015-09-29 | $58.06 | $58.70 | $57.93 | $58.59 | $25.23 | 4,244 |
2015-09-28 | $62.83 | $62.83 | $58.20 | $58.60 | $25.23 | 12,618 |
2015-09-25 | $60.40 | $62.33 | $60.16 | $62.33 | $26.84 | 4,628 |
2015-09-24 | $58.99 | $61.16 | $58.82 | $61.16 | $26.34 | 3,194 |
2015-09-23 | $59.72 | $61.44 | $59.56 | $60.56 | $26.08 | 18,002 |
2015-09-22 | $59.67 | $59.78 | $59.61 | $59.68 | $25.70 | 12,028 |
2015-09-21 | $59.95 | $61.01 | $59.95 | $60.85 | $26.20 | 4,444 |
2015-09-18 | $61.01 | $61.35 | $60.40 | $61.04 | $26.28 | 6,576 |
2015-09-17 | $61.02 | $62.29 | $61.02 | $62.18 | $26.77 | 8,686 |
2015-09-16 | $61.73 | $62.46 | $61.05 | $62.14 | $26.76 | 6,690 |
2015-09-15 | $61.69 | $61.69 | $60.71 | $61.34 | $26.41 | 3,254 |
2015-09-14 | $61.36 | $61.36 | $59.66 | $60.51 | $26.05 | 12,032 |
2015-09-11 | $60.49 | $60.49 | $60.49 | $60.49 | $26.05 | 504 |
2015-09-10 | $60.01 | $60.49 | $60.00 | $60.49 | $26.05 | 5,332 |
2015-09-09 | $61.42 | $61.42 | $61.08 | $61.08 | $26.30 | 2,908 |
2015-09-08 | $61.28 | $61.28 | $60.61 | $60.84 | $26.20 | 8,070 |
2015-09-04 | $59.18 | $59.79 | $59.18 | $59.79 | $25.74 | 1,694 |
2015-09-03 | $61.20 | $61.20 | $60.45 | $60.45 | $26.03 | 7,084 |
SPDR Portfolio MSCI Global Stock Market ETF (SPGM) News Headlines
Recent SPDR Portfolio MSCI Global Stock Market ETF (SPGM) News
Similar Companies to SPDR Portfolio MSCI Global Stock Market ETF (SPGM) 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 | -- | -- | -- |