Vanguard ESG International Stock ETF (VSGX) Exchange: BATS
Data as of March 29, 2024
$57.52 ($-0.04) -0.07%
Vanguard ESG International Stock ETF - Daily Information
Click for more stock information on Vanguard ESG International Stock ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $57.82 |
Previous Close | $57.52 |
High | $57.85 |
Low | $57.33 |
Adjusted Open | $57.82 |
Previous Adjusted Close | $57.52 |
Adjusted High | $57.85 |
Adjusted Low | $57.33 |
About Vanguard ESG International Stock ETF (VSGX)
The Fund employs an indexing investment approach designed to track the performance of the FTSE Global All Cap ex US Choice Index. The Index, which is market-capitalization weighted, is composed of large-, mid-, and small-cap stocks of companies in developed and emerging markets, excluding the United States, and is screened for certain environmental, social, and corporate governance (ESG) criteria by the Index sponsor, which is independent of Vanguard. The FTSE Global All Cap ex US Choice Index excludes stocks of companies that FTSE Group (FTSE) determines engage in the following activities: (i) companies that produce adult entertainment; (ii) companies that produce alcoholic beverages; (iii) companies that produce tobacco products; (iv) companies that produce (or produce specific and critical parts or services for) nuclear weapon systems, chemical or biological weapons, cluster munitions, and anti-personnel mines; (v) companies that produce other weapons for military use; (vi) companies that produce firearms or ammunition for non-military use; (vii) companies that own proved or probable reserves in coal, oil, or gas; (viii) companies that provide gambling services; and (ix) companies that generate revenues from nuclear power production. The index methodology also excludes the stocks of companies that, as FTSE determines, do not meet the labor, human rights, environmental, and anticorruption standards as defined by the United Nations Global Compact Principles, as well as companies that do not meet certain diversity criteria. The components of the Index are likely to change over time. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full Index in terms of key characteristics. These key characteristics include industry weightings and market capitalization, as well as certain financial measures, such as price/earnings ratio and dividend yield. For additional details regarding the Index Methodology, please see the Index Resources available on FTSE's website.
Invest in Vanguard ESG International Stock ETF (VSGX)
Historical Stock Data for Vanguard ESG International Stock ETF (VSGX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $57.82 | $57.85 | $57.33 | $57.52 | $57.52 | 85,467 |
2024-03-07 | $57.26 | $57.64 | $57.25 | $57.56 | $57.56 | 107,445 |
2024-03-06 | $57.02 | $57.14 | $56.83 | $57.00 | $57.00 | 189,727 |
2024-03-05 | $56.46 | $56.56 | $56.10 | $56.23 | $56.23 | 154,422 |
2024-03-04 | $56.52 | $56.61 | $56.44 | $56.52 | $56.52 | 95,714 |
2024-03-01 | $56.23 | $56.69 | $56.19 | $56.65 | $56.65 | 140,702 |
2024-02-29 | $56.11 | $56.20 | $55.82 | $56.04 | $56.04 | 140,570 |
2024-02-28 | $55.92 | $56.00 | $55.79 | $55.82 | $55.82 | 218,758 |
2024-02-27 | $56.23 | $56.38 | $56.23 | $56.32 | $56.32 | 47,061 |
2024-02-26 | $56.28 | $56.41 | $56.17 | $56.24 | $56.24 | 244,064 |
2024-02-23 | $56.30 | $56.45 | $56.23 | $56.29 | $56.29 | 87,878 |
2024-02-22 | $56.14 | $56.35 | $56.11 | $56.35 | $56.35 | 74,829 |
2024-02-21 | $55.69 | $55.79 | $55.50 | $55.75 | $55.75 | 81,941 |
2024-02-20 | $55.85 | $55.85 | $55.56 | $55.64 | $55.64 | 81,912 |
2024-02-16 | $55.51 | $55.75 | $55.38 | $55.57 | $55.57 | 115,127 |
2024-02-15 | $55.14 | $55.45 | $55.14 | $55.43 | $55.43 | 108,271 |
2024-02-14 | $54.64 | $54.93 | $54.57 | $54.93 | $54.93 | 70,208 |
2024-02-13 | $54.46 | $54.51 | $53.98 | $54.19 | $54.19 | 83,409 |
2024-02-12 | $54.95 | $55.38 | $54.95 | $55.16 | $55.16 | 198,890 |
2024-02-09 | $54.76 | $55.05 | $54.62 | $55.05 | $55.05 | 108,394 |
2024-02-08 | $54.81 | $54.81 | $54.62 | $54.80 | $54.80 | 132,288 |
2024-02-07 | $54.88 | $54.99 | $54.83 | $54.93 | $54.93 | 105,959 |
2024-02-06 | $54.53 | $54.91 | $54.51 | $54.86 | $54.86 | 188,581 |
2024-02-05 | $54.33 | $54.47 | $54.10 | $54.36 | $54.36 | 107,901 |
2024-02-02 | $54.46 | $54.57 | $54.28 | $54.50 | $54.50 | 89,187 |
2024-02-01 | $54.59 | $54.98 | $54.48 | $54.98 | $54.98 | 108,099 |
2024-01-31 | $54.80 | $55.00 | $54.33 | $54.45 | $54.45 | 184,416 |
2024-01-30 | $54.58 | $54.70 | $54.48 | $54.70 | $54.70 | 115,162 |
2024-01-29 | $54.54 | $54.91 | $54.50 | $54.89 | $54.89 | 109,043 |
2024-01-26 | $54.65 | $54.75 | $54.55 | $54.69 | $54.69 | 139,765 |
2024-01-25 | $54.59 | $54.59 | $54.30 | $54.48 | $54.48 | 67,594 |
2024-01-24 | $54.74 | $54.80 | $54.40 | $54.40 | $54.40 | 122,486 |
2024-01-23 | $53.90 | $54.07 | $53.79 | $54.05 | $54.05 | 91,999 |
2024-01-22 | $53.99 | $54.17 | $53.95 | $54.05 | $54.05 | 116,878 |
2024-01-19 | $53.65 | $54.02 | $53.47 | $54.01 | $54.01 | 87,499 |
2024-01-18 | $53.41 | $53.64 | $53.36 | $53.62 | $53.62 | 97,206 |
2024-01-17 | $53.08 | $53.24 | $52.92 | $53.19 | $53.19 | 105,079 |
2024-01-16 | $54.09 | $54.12 | $53.74 | $53.84 | $53.84 | 203,426 |
2024-01-12 | $54.96 | $55.11 | $54.72 | $54.79 | $54.79 | 96,928 |
2024-01-11 | $54.74 | $54.79 | $54.19 | $54.60 | $54.60 | 88,206 |
2024-01-10 | $54.43 | $54.65 | $54.43 | $54.58 | $54.58 | 149,977 |
2024-01-09 | $54.26 | $54.44 | $54.23 | $54.32 | $54.32 | 106,814 |
2024-01-08 | $54.42 | $54.87 | $54.36 | $54.84 | $54.84 | 86,074 |
2024-01-05 | $54.31 | $54.75 | $54.19 | $54.36 | $54.36 | 122,077 |
2024-01-04 | $54.15 | $54.50 | $54.01 | $54.30 | $54.30 | 133,918 |
2024-01-03 | $54.18 | $54.36 | $53.98 | $54.17 | $54.17 | 130,379 |
2024-01-02 | $54.82 | $54.84 | $54.51 | $54.60 | $54.60 | 166,437 |
2023-12-29 | $55.27 | $55.46 | $55.16 | $55.28 | $55.28 | 308,118 |
2023-12-28 | $55.30 | $55.49 | $55.19 | $55.20 | $55.20 | 169,163 |
2023-12-27 | $54.85 | $55.16 | $54.85 | $55.13 | $55.13 | 146,510 |
2023-12-26 | $54.69 | $54.87 | $54.68 | $54.80 | $54.80 | 108,718 |
2023-12-22 | $54.52 | $54.71 | $54.40 | $54.57 | $54.57 | 740,199 |
2023-12-21 | $54.30 | $54.53 | $54.15 | $54.53 | $54.53 | 201,270 |
2023-12-20 | $54.14 | $54.31 | $53.58 | $53.62 | $53.62 | 726,232 |
2023-12-19 | $54.00 | $54.30 | $54.00 | $54.26 | $54.26 | 239,739 |
2023-12-18 | $53.80 | $53.86 | $53.67 | $53.86 | $53.86 | 460,256 |
2023-12-15 | $54.06 | $54.09 | $53.70 | $53.75 | $53.75 | 243,733 |
2023-12-14 | $54.55 | $54.91 | $54.55 | $54.77 | $54.22 | 137,826 |
2023-12-13 | $53.35 | $54.20 | $53.15 | $54.18 | $53.64 | 128,785 |
2023-12-12 | $53.21 | $53.42 | $53.07 | $53.41 | $52.87 | 108,780 |
2023-12-11 | $53.05 | $53.40 | $53.05 | $53.37 | $52.83 | 123,874 |
2023-12-08 | $52.91 | $53.31 | $52.91 | $53.20 | $53.20 | 124,614 |
2023-12-07 | $53.06 | $53.28 | $52.90 | $53.19 | $53.19 | 122,726 |
2023-12-06 | $53.24 | $53.40 | $52.96 | $52.99 | $52.99 | 152,766 |
2023-12-05 | $52.86 | $52.97 | $52.71 | $52.88 | $52.88 | 138,524 |
2023-12-04 | $53.09 | $53.52 | $52.89 | $53.04 | $53.04 | 136,641 |
2023-12-01 | $52.86 | $53.54 | $52.86 | $53.52 | $53.52 | 184,584 |
2023-11-30 | $52.98 | $53.10 | $52.74 | $53.00 | $53.00 | 147,877 |
2023-11-29 | $53.09 | $53.16 | $52.94 | $53.01 | $53.01 | 71,136 |
2023-11-28 | $52.70 | $53.06 | $52.70 | $52.94 | $52.94 | 107,508 |
2023-11-27 | $52.85 | $52.85 | $52.64 | $52.83 | $52.83 | 161,867 |
2023-11-24 | $52.60 | $52.92 | $52.60 | $52.92 | $52.92 | 69,568 |
2023-11-22 | $52.68 | $52.68 | $52.40 | $52.59 | $52.59 | 122,645 |
2023-11-21 | $52.80 | $52.80 | $52.43 | $52.53 | $52.53 | 96,926 |
2023-11-20 | $52.55 | $52.85 | $52.49 | $52.76 | $52.76 | 87,898 |
2023-11-17 | $52.32 | $52.51 | $52.24 | $52.49 | $52.49 | 128,078 |
2023-11-16 | $51.89 | $52.14 | $51.83 | $52.00 | $52.00 | 107,693 |
2023-11-15 | $52.16 | $52.41 | $52.12 | $52.18 | $52.18 | 91,180 |
2023-11-14 | $51.56 | $52.18 | $51.56 | $52.10 | $52.10 | 121,576 |
2023-11-13 | $50.45 | $50.86 | $50.43 | $50.78 | $50.78 | 92,826 |
2023-11-10 | $50.57 | $50.81 | $50.25 | $50.77 | $50.77 | 95,625 |
2023-11-09 | $50.87 | $51.00 | $50.42 | $50.45 | $50.45 | 111,775 |
2023-11-08 | $50.78 | $50.82 | $50.47 | $50.59 | $50.59 | 146,615 |
2023-11-07 | $50.54 | $50.79 | $50.50 | $50.78 | $50.78 | 135,586 |
2023-11-06 | $51.08 | $51.16 | $50.81 | $50.90 | $50.90 | 96,426 |
2023-11-03 | $50.68 | $51.23 | $50.63 | $50.99 | $50.99 | 132,118 |
2023-11-02 | $50.00 | $50.31 | $49.87 | $50.26 | $50.26 | 142,641 |
2023-11-01 | $48.81 | $49.36 | $48.68 | $49.21 | $49.21 | 430,629 |
2023-10-31 | $48.73 | $48.88 | $48.47 | $48.74 | $48.74 | 256,549 |
2023-10-30 | $48.59 | $48.73 | $48.41 | $48.65 | $48.65 | 268,450 |
2023-10-27 | $48.67 | $48.67 | $47.96 | $48.05 | $48.05 | 309,046 |
2023-10-26 | $48.44 | $48.45 | $48.06 | $48.26 | $48.26 | 108,278 |
2023-10-25 | $48.87 | $48.89 | $48.50 | $48.57 | $48.57 | 101,343 |
2023-10-24 | $48.83 | $49.18 | $48.83 | $49.10 | $49.10 | 328,867 |
2023-10-23 | $48.50 | $49.03 | $48.40 | $48.75 | $48.75 | 118,690 |
2023-10-20 | $49.00 | $49.12 | $48.72 | $48.72 | $48.72 | 198,879 |
2023-10-19 | $49.44 | $49.66 | $49.14 | $49.24 | $49.24 | 320,697 |
2023-10-18 | $50.11 | $50.11 | $49.52 | $49.58 | $49.58 | 197,314 |
2023-10-17 | $50.07 | $50.67 | $50.07 | $50.43 | $50.43 | 116,566 |
2023-10-16 | $50.28 | $50.62 | $50.12 | $50.55 | $50.55 | 104,931 |
2023-10-13 | $50.49 | $50.67 | $50.06 | $50.14 | $50.14 | 201,159 |
2023-10-12 | $51.17 | $51.23 | $50.38 | $50.51 | $50.51 | 198,178 |
2023-10-11 | $51.03 | $51.13 | $50.78 | $51.04 | $51.04 | 84,714 |
2023-10-10 | $50.53 | $50.98 | $50.50 | $50.78 | $50.78 | 129,356 |
2023-10-09 | $49.73 | $50.17 | $49.67 | $50.09 | $50.09 | 101,482 |
2023-10-06 | $49.80 | $50.38 | $49.43 | $50.28 | $50.28 | 222,467 |
2023-10-05 | $49.67 | $49.81 | $49.43 | $49.75 | $49.75 | 137,720 |
2023-10-04 | $49.33 | $49.49 | $49.00 | $49.37 | $49.37 | 113,125 |
2023-10-03 | $49.44 | $49.58 | $49.12 | $49.29 | $49.29 | 235,344 |
2023-10-02 | $50.34 | $50.39 | $49.75 | $49.87 | $49.87 | 122,099 |
2023-09-29 | $51.13 | $51.13 | $50.37 | $50.44 | $50.44 | 210,943 |
2023-09-28 | $50.24 | $50.63 | $50.10 | $50.52 | $50.52 | 114,603 |
2023-09-27 | $50.53 | $50.53 | $49.93 | $50.23 | $50.23 | 119,589 |
2023-09-26 | $50.71 | $50.73 | $50.29 | $50.30 | $50.30 | 135,787 |
2023-09-25 | $50.90 | $51.09 | $50.78 | $51.00 | $51.00 | 151,800 |
2023-09-22 | $51.48 | $51.54 | $51.10 | $51.17 | $51.17 | 186,722 |
2023-09-21 | $51.36 | $51.37 | $50.96 | $50.96 | $50.96 | 114,342 |
2023-09-20 | $52.30 | $52.40 | $51.81 | $51.89 | $51.89 | 329,030 |
2023-09-19 | $52.13 | $52.13 | $51.82 | $51.97 | $51.97 | 190,784 |
2023-09-18 | $52.04 | $52.12 | $51.87 | $52.02 | $52.02 | 99,194 |
2023-09-15 | $52.39 | $52.53 | $52.18 | $52.25 | $52.25 | 182,080 |
2023-09-14 | $52.44 | $52.71 | $52.34 | $52.61 | $52.37 | 77,207 |
2023-09-13 | $52.15 | $52.37 | $52.05 | $52.10 | $52.10 | 91,794 |
2023-09-12 | $52.09 | $52.36 | $52.09 | $52.17 | $52.17 | 93,742 |
2023-09-11 | $52.19 | $52.38 | $52.10 | $52.37 | $52.37 | 100,197 |
2023-09-08 | $51.98 | $51.98 | $51.70 | $51.81 | $51.81 | 72,930 |
2023-09-07 | $51.99 | $51.99 | $51.76 | $51.84 | $51.84 | 148,120 |
2023-09-06 | $52.31 | $52.51 | $52.04 | $52.20 | $52.20 | 162,464 |
2023-09-05 | $52.62 | $52.65 | $52.35 | $52.35 | $52.35 | 67,114 |
2023-09-01 | $53.10 | $53.20 | $52.68 | $52.76 | $52.76 | 73,975 |
2023-08-31 | $52.90 | $52.92 | $52.54 | $52.66 | $52.66 | 112,090 |
2023-08-30 | $52.93 | $53.10 | $52.81 | $52.88 | $52.88 | 137,395 |
2023-08-29 | $52.21 | $52.96 | $52.18 | $52.94 | $52.94 | 53,349 |
2023-08-28 | $52.08 | $52.28 | $52.08 | $52.23 | $52.23 | 146,063 |
2023-08-25 | $51.77 | $51.87 | $51.39 | $51.80 | $51.80 | 102,841 |
2023-08-24 | $51.99 | $52.13 | $51.56 | $51.57 | $51.57 | 84,124 |
2023-08-23 | $51.71 | $52.18 | $51.65 | $52.09 | $52.09 | 101,901 |
2023-08-22 | $51.84 | $51.84 | $51.43 | $51.44 | $51.44 | 132,727 |
2023-08-21 | $51.43 | $51.57 | $51.26 | $51.52 | $51.52 | 68,483 |
2023-08-18 | $51.13 | $51.48 | $51.10 | $51.39 | $51.39 | 92,147 |
2023-08-17 | $52.05 | $52.05 | $51.47 | $51.52 | $51.52 | 148,900 |
2023-08-16 | $52.03 | $52.17 | $51.78 | $51.79 | $51.79 | 51,936 |
2023-08-15 | $52.57 | $52.57 | $52.10 | $52.17 | $52.17 | 52,367 |
2023-08-14 | $52.56 | $52.82 | $52.43 | $52.77 | $52.77 | 119,402 |
2023-08-11 | $53.07 | $53.19 | $52.88 | $52.98 | $52.98 | 95,688 |
2023-08-10 | $53.88 | $54.10 | $53.39 | $53.40 | $53.40 | 395,536 |
2023-08-09 | $53.42 | $53.48 | $53.19 | $53.30 | $53.30 | 112,769 |
2023-08-08 | $53.10 | $53.31 | $52.93 | $53.28 | $53.28 | 82,477 |
2023-08-07 | $53.71 | $53.75 | $53.49 | $53.74 | $53.74 | 165,518 |
2023-08-04 | $53.57 | $53.94 | $53.37 | $53.45 | $53.45 | 95,858 |
2023-08-03 | $53.09 | $53.45 | $53.09 | $53.32 | $53.32 | 108,753 |
2023-08-02 | $53.80 | $53.80 | $53.36 | $53.43 | $53.43 | 78,657 |
2023-08-01 | $54.65 | $54.75 | $54.41 | $54.52 | $54.52 | 98,155 |
2023-07-31 | $55.08 | $55.27 | $55.08 | $55.14 | $55.14 | 185,471 |
2023-07-28 | $55.14 | $55.33 | $55.04 | $55.20 | $55.20 | 109,954 |
2023-07-27 | $55.11 | $55.11 | $54.46 | $54.53 | $54.53 | 102,125 |
2023-07-26 | $54.29 | $54.85 | $54.29 | $54.74 | $54.74 | 114,251 |
2023-07-25 | $54.47 | $54.63 | $54.44 | $54.54 | $54.54 | 91,439 |
2023-07-24 | $54.17 | $54.44 | $54.15 | $54.30 | $54.30 | 121,501 |
2023-07-21 | $54.32 | $54.32 | $54.17 | $54.25 | $54.25 | 70,722 |
2023-07-20 | $54.42 | $54.47 | $54.16 | $54.24 | $54.24 | 71,377 |
2023-07-19 | $54.75 | $54.81 | $54.55 | $54.66 | $54.66 | 57,957 |
2023-07-18 | $54.46 | $54.71 | $54.41 | $54.65 | $54.65 | 79,902 |
2023-07-17 | $54.22 | $54.49 | $54.11 | $54.47 | $54.47 | 94,385 |
2023-07-14 | $54.62 | $54.62 | $54.37 | $54.37 | $54.37 | 71,363 |
2023-07-13 | $54.39 | $54.72 | $54.39 | $54.70 | $54.70 | 148,937 |
2023-07-12 | $53.57 | $53.95 | $53.53 | $53.88 | $53.88 | 91,971 |
2023-07-11 | $52.67 | $52.91 | $52.54 | $52.89 | $52.89 | 122,005 |
2023-07-10 | $52.17 | $52.44 | $52.17 | $52.41 | $52.41 | 88,232 |
2023-07-07 | $51.95 | $52.55 | $51.95 | $52.32 | $52.32 | 139,743 |
2023-07-06 | $52.10 | $52.10 | $51.66 | $51.90 | $51.90 | 88,524 |
2023-07-05 | $52.96 | $52.96 | $52.74 | $52.78 | $52.78 | 103,533 |
2023-07-03 | $53.25 | $53.38 | $53.21 | $53.23 | $53.23 | 70,734 |
2023-06-30 | $52.97 | $53.18 | $52.94 | $53.11 | $53.11 | 118,324 |
2023-06-29 | $52.40 | $52.55 | $52.37 | $52.50 | $52.50 | 101,984 |
2023-06-28 | $52.60 | $52.72 | $52.51 | $52.62 | $52.62 | 73,358 |
2023-06-27 | $52.40 | $52.69 | $52.30 | $52.65 | $52.65 | 70,183 |
2023-06-26 | $52.22 | $52.32 | $52.14 | $52.19 | $52.19 | 210,151 |
2023-06-23 | $52.13 | $52.20 | $52.00 | $52.13 | $52.13 | 199,101 |
2023-06-22 | $52.80 | $52.93 | $52.72 | $52.85 | $52.85 | 720,596 |
2023-06-21 | $53.14 | $53.26 | $52.94 | $53.15 | $53.15 | 167,146 |
2023-06-20 | $53.34 | $53.34 | $53.01 | $53.12 | $53.12 | 95,913 |
2023-06-16 | $54.29 | $54.29 | $53.92 | $53.97 | $53.97 | 295,904 |
2023-06-15 | $54.26 | $54.74 | $54.20 | $54.70 | $54.05 | 185,595 |
2023-06-14 | $54.22 | $54.44 | $53.88 | $54.21 | $53.57 | 144,241 |
2023-06-13 | $54.08 | $54.16 | $53.95 | $54.08 | $53.44 | 127,969 |
2023-06-12 | $53.46 | $53.59 | $53.40 | $53.56 | $52.93 | 220,666 |
2023-06-09 | $53.39 | $53.48 | $53.26 | $53.33 | $52.70 | 108,409 |
2023-06-08 | $53.00 | $53.37 | $52.96 | $53.33 | $52.70 | 360,557 |
2023-06-07 | $53.20 | $53.38 | $52.85 | $52.87 | $52.24 | 254,976 |
2023-06-06 | $52.97 | $53.35 | $52.91 | $53.32 | $52.69 | 788,252 |
2023-06-05 | $52.98 | $53.06 | $52.88 | $52.89 | $52.26 | 412,410 |
2023-06-02 | $53.15 | $53.22 | $53.05 | $53.18 | $52.55 | 127,558 |
2023-06-01 | $51.97 | $52.47 | $51.85 | $52.45 | $51.83 | 133,341 |
2023-05-31 | $51.69 | $51.69 | $51.31 | $51.68 | $51.07 | 273,830 |
2023-05-30 | $52.47 | $52.47 | $51.94 | $52.07 | $51.45 | 152,580 |
2023-05-26 | $52.27 | $52.62 | $52.23 | $52.56 | $52.56 | 70,475 |
2023-05-25 | $52.08 | $52.09 | $51.81 | $52.02 | $52.02 | 191,757 |
2023-05-24 | $52.30 | $52.30 | $51.98 | $52.03 | $52.03 | 117,100 |
2023-05-23 | $53.03 | $53.08 | $52.65 | $52.68 | $52.68 | 76,626 |
2023-05-22 | $53.36 | $53.52 | $53.36 | $53.43 | $53.43 | 97,804 |
2023-05-19 | $53.24 | $53.36 | $53.20 | $53.33 | $53.33 | 71,407 |
2023-05-18 | $53.01 | $53.13 | $52.84 | $53.13 | $53.13 | 120,474 |
2023-05-17 | $52.96 | $53.18 | $52.78 | $53.17 | $53.17 | 147,157 |
2023-05-16 | $53.14 | $53.20 | $52.92 | $52.94 | $52.94 | 101,927 |
2023-05-15 | $53.05 | $53.40 | $53.02 | $53.37 | $53.37 | 163,769 |
2023-05-12 | $53.06 | $53.13 | $52.70 | $52.84 | $52.84 | 127,893 |
2023-05-11 | $52.92 | $53.10 | $52.76 | $53.08 | $53.08 | 199,273 |
2023-05-10 | $53.39 | $53.39 | $52.93 | $53.29 | $53.29 | 96,245 |
2023-05-09 | $53.09 | $53.40 | $53.09 | $53.35 | $53.35 | 84,615 |
2023-05-08 | $53.65 | $53.69 | $53.54 | $53.58 | $53.58 | 109,721 |
2023-05-05 | $53.05 | $53.64 | $53.03 | $53.53 | $53.53 | 76,817 |
2023-05-04 | $52.63 | $52.96 | $52.63 | $52.82 | $52.82 | 130,045 |
2023-05-03 | $52.75 | $53.09 | $52.66 | $52.66 | $52.66 | 102,388 |
2023-05-02 | $52.81 | $52.81 | $52.40 | $52.64 | $52.64 | 131,478 |
2023-05-01 | $53.33 | $53.38 | $53.12 | $53.13 | $53.13 | 150,004 |
2023-04-28 | $52.92 | $53.27 | $52.92 | $53.25 | $53.25 | 491,277 |
2023-04-27 | $52.84 | $53.18 | $52.68 | $53.18 | $53.18 | 918,535 |
2023-04-26 | $52.82 | $52.82 | $52.46 | $52.53 | $52.53 | 133,458 |
2023-04-25 | $52.88 | $52.91 | $52.46 | $52.48 | $52.48 | 125,712 |
2023-04-24 | $53.24 | $53.33 | $53.17 | $53.32 | $53.32 | 102,310 |
2023-04-21 | $53.18 | $53.27 | $52.88 | $53.23 | $53.23 | 94,018 |
2023-04-20 | $53.22 | $53.33 | $53.05 | $53.21 | $53.21 | 283,025 |
2023-04-19 | $53.13 | $53.24 | $53.08 | $53.20 | $53.20 | 103,796 |
2023-04-18 | $53.57 | $53.64 | $53.40 | $53.54 | $53.54 | 85,409 |
2023-04-17 | $53.31 | $53.37 | $53.11 | $53.34 | $53.34 | 88,048 |
2023-04-14 | $53.40 | $53.64 | $53.13 | $53.34 | $53.34 | 107,835 |
2023-04-13 | $53.23 | $53.60 | $53.23 | $53.52 | $53.52 | 90,046 |
2023-04-12 | $53.08 | $53.15 | $52.72 | $52.81 | $52.81 | 101,605 |
2023-04-11 | $52.69 | $52.79 | $52.59 | $52.68 | $52.68 | 124,004 |
2023-04-10 | $52.22 | $52.50 | $52.09 | $52.45 | $52.45 | 66,334 |
2023-04-06 | $52.07 | $52.54 | $52.05 | $52.37 | $52.37 | 84,520 |
2023-04-05 | $52.44 | $52.46 | $52.08 | $52.25 | $52.25 | 83,784 |
2023-04-04 | $52.64 | $52.77 | $52.47 | $52.60 | $52.60 | 109,870 |
2023-04-03 | $52.31 | $52.62 | $52.26 | $52.56 | $52.56 | 130,588 |
2023-03-31 | $52.26 | $52.40 | $52.21 | $52.36 | $52.36 | 152,696 |
2023-03-30 | $52.16 | $52.23 | $52.01 | $52.18 | $52.18 | 307,762 |
2023-03-29 | $51.36 | $51.61 | $51.18 | $51.57 | $51.57 | 182,211 |
2023-03-28 | $51.03 | $51.20 | $50.99 | $51.12 | $51.12 | 283,632 |
2023-03-27 | $50.92 | $51.11 | $50.82 | $51.04 | $51.04 | 92,049 |
2023-03-24 | $50.65 | $50.86 | $50.36 | $50.83 | $50.83 | 501,742 |
2023-03-23 | $51.31 | $51.59 | $50.82 | $50.95 | $50.95 | 104,793 |
2023-03-22 | $50.99 | $51.52 | $50.73 | $50.74 | $50.74 | 160,550 |
2023-03-21 | $50.85 | $50.90 | $50.59 | $50.86 | $50.86 | 88,446 |
2023-03-20 | $50.00 | $50.36 | $49.98 | $50.24 | $50.24 | 102,583 |
2023-03-17 | $49.94 | $49.94 | $49.60 | $49.73 | $49.73 | 104,336 |
2023-03-16 | $49.38 | $50.31 | $49.35 | $50.29 | $50.19 | 131,139 |
2023-03-15 | $49.18 | $49.52 | $48.94 | $49.49 | $49.39 | 211,990 |
2023-03-14 | $50.67 | $50.75 | $50.08 | $50.70 | $50.59 | 128,177 |
2023-03-13 | $50.08 | $50.55 | $50.00 | $50.31 | $50.31 | 194,716 |
2023-03-10 | $50.98 | $51.12 | $50.42 | $50.53 | $50.53 | 102,747 |
2023-03-09 | $51.57 | $51.68 | $50.95 | $51.02 | $51.02 | 136,652 |
2023-03-08 | $51.50 | $51.70 | $51.37 | $51.57 | $51.57 | 135,458 |
2023-03-07 | $52.08 | $52.10 | $51.27 | $51.35 | $51.35 | 78,996 |
2023-03-06 | $52.27 | $52.46 | $52.17 | $52.20 | $52.20 | 134,270 |
2023-03-03 | $51.94 | $52.35 | $51.78 | $52.30 | $52.30 | 119,945 |
2023-03-02 | $51.23 | $51.77 | $51.23 | $51.68 | $51.68 | 194,445 |
2023-03-01 | $51.69 | $51.79 | $51.47 | $51.63 | $51.63 | 118,870 |
2023-02-28 | $51.34 | $51.48 | $51.18 | $51.18 | $51.18 | 144,752 |
2023-02-27 | $51.52 | $51.63 | $51.38 | $51.49 | $51.49 | 85,894 |
2023-02-24 | $51.03 | $51.21 | $50.82 | $51.04 | $51.04 | 80,648 |
2023-02-23 | $51.98 | $52.01 | $51.47 | $51.87 | $51.87 | 76,106 |
2023-02-22 | $51.81 | $51.89 | $51.50 | $51.56 | $51.56 | 163,103 |
2023-02-21 | $52.08 | $52.24 | $51.82 | $51.83 | $51.83 | 85,336 |
2023-02-17 | $52.17 | $52.52 | $52.11 | $52.48 | $52.48 | 118,516 |
2023-02-16 | $52.35 | $52.83 | $52.28 | $52.49 | $52.49 | 262,235 |
2023-02-15 | $52.40 | $52.78 | $52.35 | $52.78 | $52.78 | 163,812 |
2023-02-14 | $52.83 | $53.35 | $52.75 | $53.09 | $53.09 | 154,171 |
2023-02-13 | $52.74 | $53.14 | $52.67 | $53.09 | $53.09 | 169,105 |
2023-02-10 | $52.69 | $52.75 | $52.47 | $52.63 | $52.63 | 73,284 |
2023-02-09 | $53.64 | $53.64 | $52.86 | $52.99 | $52.99 | 119,459 |
2023-02-08 | $53.11 | $53.22 | $52.84 | $52.92 | $52.92 | 2,062,609 |
2023-02-07 | $52.65 | $53.24 | $52.47 | $53.16 | $53.16 | 110,591 |
2023-02-06 | $52.83 | $52.89 | $52.52 | $52.82 | $52.82 | 125,362 |
2023-02-03 | $53.51 | $53.86 | $53.33 | $53.43 | $53.43 | 181,006 |
2023-02-02 | $54.44 | $54.48 | $53.78 | $54.07 | $54.07 | 188,579 |
2023-02-01 | $53.57 | $54.23 | $53.22 | $54.00 | $54.00 | 219,542 |
2023-01-31 | $53.07 | $53.48 | $52.98 | $53.45 | $53.45 | 107,933 |
2023-01-30 | $53.43 | $53.65 | $53.26 | $53.26 | $53.26 | 113,797 |
2023-01-27 | $53.63 | $53.87 | $53.49 | $53.75 | $53.75 | 151,340 |
2023-01-26 | $53.86 | $53.88 | $53.48 | $53.85 | $53.85 | 97,887 |
2023-01-25 | $53.22 | $53.65 | $53.10 | $53.62 | $53.62 | 117,062 |
2023-01-24 | $53.15 | $53.48 | $53.06 | $53.43 | $53.43 | 96,351 |
2023-01-23 | $53.03 | $53.49 | $53.00 | $53.39 | $53.39 | 216,687 |
2023-01-20 | $52.67 | $53.14 | $52.49 | $53.13 | $53.13 | 134,565 |
2023-01-19 | $52.50 | $52.70 | $52.33 | $52.57 | $52.57 | 126,850 |
2023-01-18 | $53.31 | $53.34 | $52.52 | $52.53 | $52.53 | 189,082 |
2023-01-17 | $52.85 | $52.97 | $52.69 | $52.84 | $52.84 | 149,831 |
2023-01-13 | $52.17 | $52.76 | $52.17 | $52.71 | $52.71 | 197,478 |
2023-01-12 | $52.13 | $52.51 | $51.82 | $52.44 | $52.44 | 175,203 |
2023-01-11 | $51.61 | $51.80 | $51.50 | $51.78 | $51.78 | 409,060 |
2023-01-10 | $51.38 | $51.57 | $51.26 | $51.55 | $51.55 | 125,058 |
2023-01-09 | $51.61 | $51.84 | $51.39 | $51.40 | $51.40 | 258,618 |
2023-01-06 | $50.45 | $51.16 | $49.96 | $51.14 | $51.14 | 234,701 |
2023-01-05 | $49.94 | $50.13 | $49.85 | $49.95 | $49.95 | 175,580 |
2023-01-04 | $50.28 | $50.53 | $50.04 | $50.44 | $50.44 | 153,646 |
2023-01-03 | $49.65 | $49.89 | $49.37 | $49.54 | $49.54 | 208,991 |
2022-12-30 | $49.32 | $49.54 | $49.07 | $49.19 | $49.19 | 214,510 |
2022-12-29 | $49.32 | $49.77 | $49.32 | $49.71 | $49.71 | 436,457 |
2022-12-28 | $49.45 | $49.55 | $48.86 | $48.86 | $48.86 | 295,046 |
2022-12-27 | $49.32 | $49.62 | $49.32 | $49.47 | $49.47 | 317,619 |
2022-12-23 | $49.08 | $49.30 | $48.97 | $49.25 | $49.25 | 148,840 |
2022-12-22 | $49.39 | $49.39 | $48.72 | $49.14 | $49.14 | 261,454 |
2022-12-21 | $49.28 | $49.63 | $49.21 | $49.53 | $49.53 | 318,321 |
2022-12-20 | $49.03 | $49.29 | $48.94 | $49.07 | $49.07 | 273,354 |
2022-12-19 | $49.24 | $49.31 | $48.87 | $48.95 | $48.95 | 257,862 |
2022-12-16 | $49.12 | $49.31 | $48.94 | $49.14 | $49.14 | 250,785 |
2022-12-15 | $50.44 | $50.46 | $49.60 | $49.73 | $49.33 | 141,055 |
2022-12-14 | $51.08 | $51.49 | $50.72 | $50.98 | $50.56 | 289,858 |
2022-12-13 | $51.78 | $51.81 | $50.90 | $51.06 | $50.64 | 240,863 |
2022-12-12 | $50.24 | $52.00 | $50.12 | $50.43 | $50.02 | 235,403 |
2022-12-09 | $50.58 | $50.77 | $50.38 | $50.40 | $49.99 | 118,274 |
2022-12-08 | $50.18 | $50.48 | $50.08 | $50.37 | $49.96 | 172,463 |
2022-12-07 | $50.02 | $50.25 | $49.94 | $50.10 | $49.69 | 141,926 |
2022-12-06 | $50.45 | $50.49 | $49.96 | $50.09 | $49.68 | 217,972 |
2022-12-05 | $50.91 | $50.97 | $50.28 | $50.39 | $49.98 | 177,795 |
2022-12-02 | $50.65 | $51.25 | $50.65 | $51.11 | $51.11 | 234,599 |
2022-12-01 | $51.19 | $51.36 | $50.83 | $51.10 | $51.10 | 462,096 |
2022-11-30 | $50.28 | $50.96 | $49.85 | $50.80 | $50.80 | 233,352 |
2022-11-29 | $49.71 | $49.99 | $49.62 | $49.76 | $49.76 | 244,506 |
2022-11-28 | $49.74 | $50.07 | $49.44 | $49.44 | $49.44 | 287,424 |
2022-11-25 | $49.89 | $50.12 | $49.89 | $50.03 | $50.03 | 64,294 |
2022-11-23 | $49.49 | $49.91 | $49.45 | $49.86 | $49.86 | 300,996 |
2022-11-22 | $49.09 | $49.38 | $48.97 | $49.35 | $49.35 | 169,078 |
2022-11-21 | $48.81 | $48.96 | $48.70 | $48.86 | $48.86 | 200,001 |
2022-11-18 | $49.33 | $49.37 | $49.09 | $49.28 | $49.28 | 93,121 |
2022-11-17 | $48.49 | $49.22 | $48.49 | $49.19 | $49.19 | 180,687 |
2022-11-16 | $49.42 | $49.46 | $49.10 | $49.21 | $49.21 | 132,846 |
2022-11-15 | $50.08 | $50.10 | $49.25 | $49.59 | $49.59 | 219,501 |
2022-11-14 | $49.21 | $49.52 | $49.14 | $49.15 | $49.15 | 210,169 |
2022-11-11 | $49.15 | $49.69 | $49.05 | $49.58 | $49.58 | 107,357 |
2022-11-10 | $47.97 | $48.73 | $47.90 | $48.67 | $48.67 | 92,811 |
2022-11-09 | $46.73 | $46.90 | $46.27 | $46.34 | $46.34 | 111,937 |
2022-11-08 | $46.62 | $47.21 | $46.60 | $46.93 | $46.93 | 290,491 |
2022-11-07 | $46.42 | $46.55 | $46.23 | $46.42 | $46.42 | 286,169 |
2022-11-04 | $45.94 | $46.28 | $45.61 | $46.25 | $46.25 | 164,172 |
2022-11-03 | $44.37 | $44.81 | $44.28 | $44.63 | $44.63 | 291,835 |
2022-11-02 | $45.51 | $46.02 | $44.84 | $44.85 | $44.85 | 227,378 |
2022-11-01 | $45.84 | $45.89 | $45.24 | $45.38 | $45.38 | 185,904 |
2022-10-31 | $44.90 | $45.10 | $44.89 | $45.00 | $45.00 | 269,255 |
2022-10-28 | $44.89 | $45.34 | $44.78 | $45.31 | $45.31 | 230,341 |
2022-10-27 | $45.29 | $45.60 | $45.04 | $45.04 | $45.04 | 412,750 |
2022-10-26 | $45.05 | $45.77 | $45.03 | $45.44 | $45.44 | 180,374 |
2022-10-25 | $44.43 | $45.02 | $44.39 | $44.99 | $44.99 | 234,637 |
2022-10-24 | $44.04 | $44.23 | $43.80 | $44.16 | $44.16 | 322,575 |
2022-10-21 | $43.55 | $44.61 | $43.40 | $44.56 | $44.56 | 276,934 |
2022-10-20 | $43.91 | $44.50 | $43.77 | $43.89 | $43.89 | 216,274 |
2022-10-19 | $44.01 | $44.16 | $43.61 | $43.82 | $43.82 | 310,388 |
2022-10-18 | $44.87 | $44.87 | $44.19 | $44.48 | $44.48 | 231,787 |
2022-10-17 | $44.08 | $44.36 | $44.06 | $44.22 | $44.22 | 637,465 |
2022-10-14 | $43.94 | $44.01 | $43.06 | $43.10 | $43.10 | 222,859 |
2022-10-13 | $42.20 | $43.89 | $42.07 | $43.75 | $43.75 | 210,021 |
2022-10-12 | $43.14 | $43.28 | $42.98 | $43.11 | $43.11 | 258,970 |
2022-10-11 | $43.30 | $43.78 | $43.05 | $43.17 | $43.17 | 383,869 |
2022-10-10 | $43.93 | $43.93 | $43.46 | $43.67 | $43.67 | 367,354 |
2022-10-07 | $44.59 | $44.59 | $43.86 | $44.03 | $44.03 | 195,338 |
2022-10-06 | $45.04 | $45.34 | $44.83 | $44.88 | $44.88 | 411,375 |
2022-10-05 | $45.32 | $45.70 | $44.99 | $45.51 | $45.51 | 357,471 |
2022-10-04 | $45.17 | $45.94 | $45.02 | $45.92 | $45.92 | 378,147 |
2022-10-03 | $43.89 | $44.39 | $43.67 | $44.25 | $44.25 | 299,271 |
2022-09-30 | $43.57 | $43.99 | $43.38 | $43.44 | $43.44 | 423,359 |
2022-09-29 | $43.74 | $43.74 | $43.12 | $43.65 | $43.65 | 296,052 |
2022-09-28 | $43.50 | $44.48 | $43.32 | $44.37 | $44.37 | 415,349 |
2022-09-27 | $43.92 | $44.19 | $43.31 | $43.50 | $43.50 | 587,430 |
2022-09-26 | $44.06 | $44.33 | $43.59 | $43.80 | $43.80 | 313,575 |
2022-09-23 | $44.82 | $44.83 | $44.12 | $44.42 | $44.42 | 292,247 |
2022-09-22 | $45.90 | $45.97 | $45.49 | $45.67 | $45.67 | 227,435 |
2022-09-21 | $46.44 | $46.74 | $45.79 | $45.90 | $45.90 | 335,954 |
2022-09-20 | $46.66 | $46.73 | $46.30 | $46.55 | $46.55 | 248,657 |
2022-09-19 | $46.57 | $47.25 | $46.54 | $47.21 | $47.21 | 144,003 |
2022-09-16 | $47.02 | $47.16 | $46.80 | $47.05 | $47.05 | 152,134 |
2022-09-15 | $47.63 | $47.96 | $47.43 | $47.49 | $47.36 | 94,787 |
2022-09-14 | $47.91 | $48.02 | $47.65 | $47.92 | $47.79 | 213,220 |
2022-09-13 | $48.45 | $48.61 | $47.62 | $47.70 | $47.57 | 141,770 |
2022-09-12 | $49.30 | $49.51 | $49.22 | $49.42 | $49.29 | 147,160 |
2022-09-09 | $48.60 | $48.77 | $48.48 | $48.75 | $48.75 | 104,083 |
2022-09-08 | $47.22 | $47.74 | $47.11 | $47.68 | $47.68 | 157,154 |
2022-09-07 | $46.92 | $47.66 | $46.88 | $47.66 | $47.66 | 293,213 |
2022-09-06 | $47.60 | $47.62 | $47.13 | $47.25 | $47.25 | 184,626 |
2022-09-02 | $48.11 | $48.44 | $47.48 | $47.59 | $47.59 | 269,872 |
2022-09-01 | $47.89 | $47.94 | $47.42 | $47.93 | $47.93 | 230,151 |
2022-08-31 | $48.92 | $48.95 | $48.42 | $48.48 | $48.48 | 221,677 |
2022-08-30 | $49.18 | $49.26 | $48.44 | $48.54 | $48.54 | 508,241 |
2022-08-29 | $48.92 | $49.14 | $48.82 | $48.92 | $48.92 | 383,418 |
2022-08-26 | $50.28 | $50.39 | $49.07 | $49.10 | $49.10 | 190,615 |
2022-08-25 | $49.84 | $50.33 | $49.76 | $50.33 | $50.33 | 227,947 |
2022-08-24 | $49.33 | $49.78 | $49.32 | $49.58 | $49.58 | 512,395 |
2022-08-23 | $49.39 | $49.83 | $49.33 | $49.53 | $49.53 | 151,358 |
2022-08-22 | $49.77 | $49.77 | $49.41 | $49.48 | $49.48 | 148,882 |
2022-08-19 | $50.42 | $50.48 | $50.12 | $50.24 | $50.24 | 171,180 |
2022-08-18 | $51.07 | $51.13 | $50.80 | $50.97 | $50.97 | 102,362 |
2022-08-17 | $51.19 | $51.43 | $50.97 | $51.22 | $51.22 | 116,411 |
2022-08-16 | $51.34 | $51.68 | $51.29 | $51.58 | $51.58 | 258,225 |
2022-08-15 | $51.51 | $51.66 | $51.42 | $51.59 | $51.59 | 210,537 |
2022-08-12 | $51.41 | $51.85 | $51.39 | $51.83 | $51.83 | 289,948 |
2022-08-11 | $51.72 | $51.93 | $51.37 | $51.43 | $51.43 | 132,081 |
2022-08-10 | $51.22 | $51.54 | $51.12 | $51.44 | $51.44 | 122,928 |
2022-08-09 | $50.70 | $50.70 | $50.30 | $50.38 | $50.38 | 314,169 |
2022-08-08 | $50.86 | $51.09 | $50.64 | $50.70 | $50.70 | 181,863 |
2022-08-05 | $50.35 | $50.63 | $50.28 | $50.60 | $50.60 | 159,535 |
2022-08-04 | $50.71 | $50.95 | $50.67 | $50.88 | $50.88 | 245,243 |
2022-08-03 | $50.37 | $50.61 | $50.12 | $50.53 | $50.53 | 142,077 |
2022-08-02 | $50.45 | $50.71 | $50.20 | $50.20 | $50.20 | 144,968 |
2022-08-01 | $50.70 | $51.06 | $50.52 | $50.81 | $50.81 | 197,241 |
2022-07-29 | $50.48 | $50.95 | $50.29 | $50.89 | $50.89 | 273,295 |
2022-07-28 | $50.28 | $50.63 | $49.92 | $50.59 | $50.59 | 99,870 |
2022-07-27 | $49.73 | $50.38 | $49.58 | $50.30 | $50.30 | 208,648 |
2022-07-26 | $49.59 | $49.62 | $49.21 | $49.21 | $49.21 | 209,834 |
2022-07-25 | $49.92 | $49.94 | $49.71 | $49.88 | $49.88 | 203,740 |
2022-07-22 | $50.00 | $50.11 | $49.41 | $49.60 | $49.60 | 247,643 |
2022-07-21 | $49.32 | $49.89 | $49.28 | $49.88 | $49.88 | 185,025 |
2022-07-20 | $49.33 | $49.42 | $49.03 | $49.18 | $49.18 | 797,677 |
2022-07-19 | $49.01 | $49.47 | $49.01 | $49.43 | $49.43 | 197,915 |
2022-07-18 | $48.77 | $48.90 | $48.25 | $48.31 | $48.31 | 284,243 |
2022-07-15 | $47.76 | $48.12 | $47.53 | $48.11 | $48.11 | 175,898 |
2022-07-14 | $47.27 | $47.54 | $46.92 | $47.48 | $47.48 | 531,253 |
2022-07-13 | $47.57 | $48.24 | $47.50 | $48.06 | $48.06 | 270,426 |
2022-07-12 | $48.14 | $48.52 | $48.05 | $48.20 | $48.20 | 181,935 |
2022-07-11 | $48.43 | $48.46 | $48.14 | $48.17 | $48.17 | 277,804 |
2022-07-08 | $48.91 | $49.27 | $48.75 | $49.10 | $49.10 | 101,239 |
2022-07-07 | $48.68 | $49.13 | $48.68 | $49.11 | $49.11 | 139,051 |
2022-07-06 | $48.27 | $48.42 | $47.96 | $48.28 | $48.28 | 288,439 |
2022-07-05 | $47.77 | $48.33 | $47.63 | $48.33 | $48.33 | 192,915 |
2022-07-01 | $48.48 | $49.08 | $48.32 | $49.04 | $49.04 | 145,879 |
2022-06-30 | $48.52 | $49.09 | $48.27 | $49.04 | $49.04 | 267,969 |
2022-06-29 | $49.42 | $49.48 | $49.14 | $49.26 | $49.26 | 158,519 |
2022-06-28 | $50.22 | $50.32 | $49.44 | $49.46 | $49.46 | 229,540 |
2022-06-27 | $49.96 | $50.13 | $49.79 | $49.86 | $49.86 | 425,660 |
2022-06-24 | $49.35 | $50.03 | $49.32 | $49.99 | $49.99 | 170,256 |
2022-06-23 | $48.68 | $48.79 | $48.24 | $48.67 | $48.67 | 573,376 |
2022-06-22 | $48.51 | $49.07 | $48.42 | $48.63 | $48.63 | 423,863 |
2022-06-21 | $49.22 | $49.32 | $49.08 | $49.13 | $49.13 | 274,453 |
2022-06-17 | $48.51 | $48.69 | $48.08 | $48.34 | $48.34 | 744,188 |
2022-06-16 | $48.74 | $49.19 | $48.59 | $48.89 | $48.28 | 368,730 |
2022-06-15 | $49.63 | $50.41 | $49.24 | $50.13 | $49.50 | 307,704 |
2022-06-14 | $49.55 | $49.68 | $48.91 | $49.24 | $48.62 | 626,275 |
2022-06-13 | $49.79 | $50.03 | $49.28 | $49.40 | $48.78 | 496,766 |
2022-06-10 | $51.47 | $51.48 | $50.99 | $51.15 | $50.51 | 252,000 |
2022-06-09 | $52.85 | $52.97 | $52.10 | $52.11 | $51.46 | 430,349 |
2022-06-08 | $53.32 | $53.57 | $53.15 | $53.23 | $52.56 | 784,194 |
2022-06-07 | $53.02 | $53.65 | $53.00 | $53.63 | $52.96 | 287,311 |
2022-06-06 | $54.01 | $54.07 | $53.45 | $53.54 | $52.87 | 339,497 |
2022-06-03 | $53.54 | $53.64 | $53.25 | $53.34 | $52.67 | 339,163 |
2022-06-02 | $53.51 | $54.25 | $53.37 | $54.22 | $53.54 | 360,237 |
2022-06-01 | $53.96 | $54.07 | $53.03 | $53.24 | $52.57 | 341,289 |
2022-05-31 | $54.01 | $54.10 | $53.68 | $53.76 | $53.09 | 272,017 |
2022-05-27 | $53.36 | $53.69 | $53.34 | $53.69 | $53.02 | 367,837 |
2022-05-26 | $52.42 | $53.10 | $52.38 | $53.01 | $52.35 | 183,040 |
2022-05-25 | $52.01 | $52.57 | $52.00 | $52.38 | $51.72 | 248,957 |
2022-05-24 | $52.42 | $52.46 | $51.97 | $52.32 | $51.66 | 336,651 |
2022-05-23 | $52.54 | $52.86 | $52.43 | $52.76 | $52.10 | 219,745 |
2022-05-20 | $52.36 | $52.36 | $51.38 | $52.03 | $51.38 | 203,565 |
2022-05-19 | $51.19 | $52.03 | $51.19 | $51.74 | $51.09 | 316,903 |
2022-05-18 | $51.98 | $52.08 | $51.09 | $51.15 | $50.51 | 263,314 |
2022-05-17 | $52.39 | $52.43 | $52.03 | $52.41 | $51.75 | 194,232 |
2022-05-16 | $51.17 | $51.66 | $51.08 | $51.40 | $50.76 | 217,146 |
2022-05-13 | $50.75 | $51.49 | $50.75 | $51.47 | $50.83 | 235,509 |
2022-05-12 | $49.95 | $50.58 | $49.68 | $50.10 | $49.47 | 399,243 |
2022-05-11 | $50.80 | $51.25 | $50.21 | $50.26 | $49.63 | 245,751 |
2022-05-10 | $51.18 | $51.25 | $50.27 | $50.63 | $50.00 | 375,489 |
2022-05-09 | $50.90 | $51.01 | $50.25 | $50.37 | $49.74 | 370,029 |
2022-05-06 | $52.04 | $52.17 | $51.52 | $51.87 | $51.22 | 231,755 |
2022-05-05 | $53.51 | $53.51 | $52.08 | $52.49 | $51.83 | 283,528 |
2022-05-04 | $53.39 | $54.38 | $52.90 | $54.28 | $53.60 | 173,974 |
2022-05-03 | $53.50 | $53.66 | $53.31 | $53.56 | $52.89 | 192,327 |
2022-05-02 | $53.12 | $53.32 | $52.55 | $53.17 | $52.50 | 216,458 |
2022-04-29 | $54.17 | $54.41 | $53.29 | $53.31 | $52.64 | 274,821 |
2022-04-28 | $53.36 | $53.81 | $52.84 | $53.71 | $53.04 | 586,587 |
2022-04-27 | $52.95 | $53.29 | $52.72 | $53.02 | $52.36 | 289,957 |
2022-04-26 | $53.66 | $53.70 | $52.73 | $52.74 | $52.08 | 424,161 |
2022-04-25 | $53.80 | $54.20 | $53.45 | $54.17 | $53.49 | 301,589 |
2022-04-22 | $55.16 | $55.18 | $54.33 | $54.37 | $53.69 | 167,316 |
2022-04-21 | $56.28 | $56.34 | $55.06 | $55.11 | $54.42 | 230,884 |
2022-04-20 | $56.07 | $56.07 | $55.73 | $55.88 | $55.18 | 182,739 |
2022-04-19 | $55.17 | $55.67 | $55.06 | $55.60 | $54.90 | 195,853 |
2022-04-18 | $55.50 | $55.85 | $55.40 | $55.56 | $54.86 | 268,608 |
2022-04-14 | $56.27 | $56.32 | $55.81 | $55.88 | $55.18 | 239,411 |
2022-04-13 | $55.74 | $56.28 | $55.69 | $56.28 | $55.57 | 163,891 |
2022-04-12 | $56.12 | $56.22 | $55.53 | $55.62 | $54.92 | 198,209 |
2022-04-11 | $56.30 | $56.42 | $55.97 | $55.99 | $55.29 | 157,569 |
2022-04-08 | $56.52 | $56.88 | $56.43 | $56.65 | $55.94 | 168,382 |
2022-04-07 | $56.73 | $56.88 | $56.32 | $56.73 | $56.02 | 199,977 |
2022-04-06 | $56.90 | $57.02 | $56.46 | $56.76 | $56.05 | 246,116 |
2022-04-05 | $58.08 | $58.09 | $57.37 | $57.46 | $56.74 | 151,388 |
2022-04-04 | $58.02 | $58.32 | $57.92 | $58.27 | $57.54 | 126,214 |
2022-04-01 | $57.68 | $57.80 | $57.37 | $57.72 | $57.00 | 169,292 |
2022-03-31 | $57.82 | $57.89 | $57.19 | $57.20 | $56.48 | 193,493 |
2022-03-30 | $58.28 | $58.40 | $57.95 | $58.11 | $57.38 | 115,936 |
2022-03-29 | $58.39 | $58.59 | $58.04 | $58.39 | $57.66 | 135,582 |
2022-03-28 | $57.12 | $57.33 | $56.78 | $57.23 | $56.51 | 309,914 |
2022-03-25 | $57.18 | $57.40 | $56.95 | $57.37 | $56.65 | 127,786 |
2022-03-24 | $57.25 | $57.46 | $57.01 | $57.42 | $56.70 | 169,714 |
2022-03-23 | $57.15 | $57.50 | $56.99 | $57.11 | $56.39 | 352,044 |
2022-03-22 | $57.54 | $57.78 | $57.47 | $57.76 | $57.04 | 169,700 |
2022-03-21 | $57.26 | $57.33 | $56.81 | $57.07 | $56.36 | 238,920 |
2022-03-18 | $56.45 | $57.71 | $56.41 | $57.66 | $56.94 | 274,711 |
2022-03-17 | $56.66 | $57.16 | $56.34 | $57.03 | $56.18 | 164,615 |
2022-03-16 | $55.74 | $56.82 | $55.48 | $56.82 | $55.97 | 195,053 |
2022-03-15 | $53.83 | $54.29 | $53.63 | $54.22 | $53.41 | 209,680 |
2022-03-14 | $54.28 | $54.54 | $53.64 | $53.78 | $52.98 | 317,873 |
2022-03-11 | $55.01 | $55.05 | $53.78 | $53.83 | $53.02 | 395,105 |
2022-03-10 | $54.63 | $54.94 | $54.33 | $54.55 | $53.73 | 292,881 |
2022-03-09 | $54.76 | $55.45 | $54.50 | $55.25 | $54.42 | 189,727 |
2022-03-08 | $53.33 | $54.15 | $52.71 | $53.23 | $52.43 | 284,488 |
2022-03-07 | $54.38 | $54.38 | $52.91 | $53.11 | $52.32 | 269,345 |
2022-03-04 | $55.03 | $55.07 | $54.56 | $55.00 | $54.18 | 224,950 |
2022-03-03 | $56.97 | $56.99 | $56.09 | $56.26 | $55.42 | 391,779 |
2022-03-02 | $56.86 | $57.28 | $56.59 | $57.17 | $56.31 | 216,283 |
2022-03-01 | $57.48 | $57.66 | $56.45 | $56.74 | $55.89 | 215,130 |
2022-02-28 | $57.49 | $58.11 | $57.30 | $57.73 | $56.87 | 1,203,249 |
2022-02-25 | $57.55 | $58.43 | $57.24 | $58.41 | $57.54 | 171,840 |
2022-02-24 | $55.98 | $57.24 | $55.67 | $57.18 | $56.32 | 506,828 |
2022-02-23 | $58.96 | $59.01 | $57.94 | $58.00 | $57.13 | 131,003 |
2022-02-22 | $58.67 | $58.96 | $58.17 | $58.49 | $57.61 | 212,736 |
2022-02-18 | $59.62 | $59.64 | $59.13 | $59.22 | $58.33 | 154,863 |
2022-02-17 | $60.15 | $60.17 | $59.60 | $59.69 | $58.80 | 153,535 |
2022-02-16 | $60.12 | $60.64 | $60.04 | $60.54 | $59.63 | 197,467 |
2022-02-15 | $59.84 | $60.35 | $59.84 | $60.29 | $59.39 | 211,658 |
2022-02-14 | $59.28 | $59.31 | $58.77 | $59.14 | $58.26 | 303,532 |
2022-02-11 | $60.37 | $60.61 | $59.36 | $59.51 | $58.62 | 413,453 |
2022-02-10 | $60.39 | $61.20 | $60.25 | $60.41 | $59.51 | 155,235 |
2022-02-09 | $61.00 | $61.18 | $60.86 | $61.13 | $60.22 | 211,985 |
2022-02-08 | $59.73 | $60.25 | $59.69 | $60.22 | $59.32 | 291,877 |
2022-02-07 | $59.78 | $60.06 | $59.68 | $59.79 | $58.90 | 188,424 |
2022-02-04 | $59.55 | $60.03 | $59.37 | $59.79 | $58.90 | 339,901 |
2022-02-03 | $60.00 | $60.18 | $59.71 | $59.74 | $58.85 | 641,665 |
2022-02-02 | $60.77 | $60.77 | $60.28 | $60.59 | $59.68 | 293,306 |
2022-02-01 | $60.11 | $60.28 | $59.69 | $60.25 | $59.35 | 329,320 |
2022-01-31 | $58.80 | $59.86 | $58.77 | $59.81 | $58.91 | 305,939 |
2022-01-28 | $58.01 | $58.49 | $57.58 | $58.47 | $57.60 | 233,510 |
2022-01-27 | $58.70 | $58.84 | $58.08 | $58.17 | $57.30 | 277,609 |
2022-01-26 | $59.78 | $59.85 | $58.54 | $58.79 | $57.91 | 257,867 |
2022-01-25 | $58.89 | $59.53 | $58.47 | $59.22 | $58.33 | 245,467 |
2022-01-24 | $59.15 | $59.52 | $58.00 | $59.47 | $58.58 | 363,794 |
2022-01-21 | $60.96 | $60.97 | $60.18 | $60.21 | $59.31 | 345,594 |
2022-01-20 | $61.66 | $61.96 | $61.00 | $61.02 | $60.11 | 323,258 |
2022-01-19 | $61.52 | $61.54 | $61.11 | $61.12 | $60.21 | 153,585 |
2022-01-18 | $61.37 | $61.49 | $61.06 | $61.17 | $60.25 | 160,515 |
2022-01-14 | $62.00 | $62.14 | $61.74 | $62.09 | $61.16 | 218,756 |
2022-01-13 | $62.95 | $62.95 | $62.18 | $62.22 | $61.29 | 200,137 |
2022-01-12 | $62.64 | $62.88 | $62.51 | $62.80 | $61.86 | 292,582 |
2022-01-11 | $61.54 | $62.21 | $61.43 | $62.19 | $61.26 | 170,027 |
2022-01-10 | $61.23 | $61.34 | $60.78 | $61.33 | $60.41 | 219,043 |
2022-01-07 | $61.41 | $61.84 | $61.35 | $61.77 | $60.85 | 556,238 |
2022-01-06 | $61.50 | $61.73 | $61.21 | $61.47 | $60.55 | 353,368 |
2022-01-05 | $62.40 | $62.56 | $61.66 | $61.69 | $60.77 | 931,507 |
2022-01-04 | $62.64 | $62.64 | $62.26 | $62.41 | $61.48 | 187,470 |
2022-01-03 | $62.30 | $62.39 | $61.98 | $62.36 | $61.43 | 269,106 |
2021-12-31 | $62.14 | $62.35 | $62.02 | $62.02 | $61.09 | 593,526 |
2021-12-30 | $62.01 | $62.26 | $62.01 | $62.09 | $61.16 | 180,700 |
2021-12-29 | $62.02 | $62.05 | $61.81 | $62.01 | $61.08 | 162,413 |
2021-12-28 | $62.22 | $62.25 | $62.00 | $62.06 | $61.13 | 213,071 |
2021-12-27 | $61.80 | $62.12 | $61.75 | $62.11 | $61.18 | 148,465 |
2021-12-23 | $61.34 | $61.81 | $61.34 | $61.72 | $60.80 | 166,491 |
2021-12-22 | $60.77 | $61.37 | $60.70 | $61.37 | $60.45 | 384,332 |
2021-12-21 | $60.42 | $60.85 | $60.36 | $60.84 | $59.93 | 258,236 |
2021-12-20 | $60.00 | $60.07 | $59.70 | $60.05 | $59.15 | 288,786 |
2021-12-17 | $60.69 | $60.88 | $60.47 | $60.49 | $59.58 | 607,210 |
2021-12-16 | $62.18 | $62.24 | $61.64 | $61.81 | $60.22 | 233,823 |
2021-12-15 | $61.33 | $61.83 | $60.96 | $61.81 | $60.22 | 226,250 |
2021-12-14 | $61.31 | $61.47 | $61.05 | $61.27 | $59.69 | 214,893 |
2021-12-13 | $61.99 | $61.99 | $61.51 | $61.55 | $59.96 | 169,570 |
2021-12-10 | $62.30 | $62.34 | $62.09 | $62.28 | $60.68 | 182,861 |
2021-12-09 | $62.39 | $62.44 | $62.15 | $62.20 | $60.60 | 124,228 |
2021-12-08 | $62.54 | $62.69 | $62.37 | $62.66 | $61.05 | 244,349 |
2021-12-07 | $62.18 | $62.55 | $62.10 | $62.55 | $60.94 | 80,349 |
2021-12-06 | $61.08 | $61.38 | $60.79 | $61.34 | $59.76 | 225,242 |
2021-12-03 | $61.43 | $61.43 | $60.52 | $60.89 | $59.32 | 215,374 |
2021-12-02 | $61.00 | $61.44 | $60.99 | $61.27 | $59.69 | 296,519 |
2021-12-01 | $61.61 | $61.94 | $60.55 | $60.62 | $59.06 | 344,223 |
2021-11-30 | $61.11 | $61.40 | $60.38 | $60.84 | $59.27 | 207,047 |
2021-11-29 | $61.51 | $61.51 | $60.99 | $61.25 | $59.67 | 223,771 |
2021-11-26 | $61.48 | $61.48 | $60.78 | $61.03 | $59.46 | 149,378 |
2021-11-24 | $62.15 | $62.67 | $62.15 | $62.66 | $61.05 | 285,524 |
2021-11-23 | $62.98 | $63.12 | $62.64 | $62.94 | $61.32 | 350,422 |
2021-11-22 | $63.60 | $63.69 | $63.14 | $63.14 | $61.51 | 239,129 |
2021-11-19 | $63.79 | $63.88 | $63.58 | $63.63 | $61.99 | 333,242 |
2021-11-18 | $64.00 | $64.00 | $63.64 | $63.96 | $62.31 | 169,558 |
2021-11-17 | $64.24 | $64.24 | $63.94 | $64.09 | $62.44 | 159,484 |
2021-11-16 | $64.40 | $64.43 | $64.25 | $64.29 | $62.63 | 153,927 |
2021-11-15 | $64.72 | $64.72 | $64.36 | $64.40 | $62.74 | 182,543 |
2021-11-12 | $64.31 | $64.52 | $64.20 | $64.51 | $62.85 | 305,616 |
2021-11-11 | $64.06 | $64.21 | $63.99 | $64.10 | $62.45 | 411,648 |
2021-11-10 | $64.15 | $64.29 | $63.56 | $63.66 | $62.02 | 369,511 |
2021-11-09 | $64.47 | $64.51 | $64.09 | $64.27 | $62.61 | 301,653 |
2021-11-08 | $64.43 | $64.50 | $64.35 | $64.45 | $62.79 | 282,596 |
2021-11-05 | $64.32 | $64.32 | $64.03 | $64.24 | $62.59 | 518,293 |
2021-11-04 | $64.30 | $64.30 | $64.02 | $64.24 | $62.59 | 455,518 |
2021-11-03 | $63.79 | $64.36 | $63.62 | $64.30 | $62.64 | 551,348 |
2021-11-02 | $63.83 | $63.86 | $63.72 | $63.75 | $62.11 | 403,033 |
2021-11-01 | $63.68 | $64.04 | $63.62 | $64.00 | $62.35 | 133,503 |
2021-10-29 | $63.36 | $63.40 | $63.18 | $63.39 | $61.76 | 152,827 |
2021-10-28 | $63.61 | $63.94 | $63.54 | $63.93 | $62.28 | 291,832 |
2021-10-27 | $63.70 | $63.86 | $63.39 | $63.39 | $61.76 | 185,556 |
2021-10-26 | $64.05 | $64.08 | $63.62 | $63.69 | $62.05 | 146,137 |
2021-10-25 | $63.93 | $63.93 | $63.58 | $63.80 | $62.16 | 416,590 |
2021-10-22 | $63.71 | $64.02 | $63.55 | $63.76 | $62.12 | 220,185 |
2021-10-21 | $63.49 | $63.65 | $63.40 | $63.58 | $61.94 | 84,479 |
2021-10-20 | $63.82 | $63.92 | $63.64 | $63.83 | $62.19 | 161,057 |
2021-10-19 | $63.51 | $63.74 | $63.45 | $63.72 | $62.08 | 105,050 |
2021-10-18 | $62.90 | $63.20 | $62.86 | $63.15 | $61.52 | 391,704 |
2021-10-15 | $63.14 | $63.37 | $63.05 | $63.34 | $61.71 | 99,486 |
2021-10-14 | $62.75 | $62.76 | $62.50 | $62.72 | $61.10 | 136,715 |
2021-10-13 | $61.87 | $62.30 | $61.85 | $62.25 | $60.65 | 221,299 |
2021-10-12 | $61.75 | $61.80 | $61.52 | $61.56 | $59.97 | 327,856 |
2021-10-11 | $62.04 | $62.18 | $61.61 | $61.62 | $60.03 | 256,834 |
2021-10-08 | $62.00 | $62.00 | $61.71 | $61.84 | $60.25 | 131,478 |
2021-10-07 | $61.55 | $61.99 | $61.55 | $61.80 | $60.21 | 270,620 |
2021-10-06 | $60.51 | $61.11 | $60.35 | $61.11 | $59.54 | 274,745 |
2021-10-05 | $61.24 | $61.64 | $61.18 | $61.48 | $59.90 | 548,812 |
2021-10-04 | $61.59 | $61.59 | $60.79 | $61.09 | $59.52 | 429,495 |
2021-10-01 | $61.77 | $61.96 | $61.28 | $61.81 | $60.22 | 118,911 |
2021-09-30 | $62.01 | $62.15 | $61.60 | $61.74 | $60.15 | 138,131 |
2021-09-29 | $62.16 | $62.16 | $61.69 | $61.73 | $60.14 | 159,987 |
2021-09-28 | $62.52 | $62.52 | $61.84 | $62.03 | $60.43 | 167,851 |
2021-09-27 | $63.20 | $63.42 | $63.02 | $63.33 | $61.70 | 137,445 |
2021-09-24 | $63.37 | $63.47 | $63.27 | $63.32 | $61.69 | 132,895 |
2021-09-23 | $63.90 | $64.10 | $63.76 | $64.01 | $62.36 | 290,666 |
2021-09-22 | $63.20 | $63.74 | $63.18 | $63.32 | $61.69 | 199,107 |
2021-09-21 | $63.13 | $63.20 | $62.85 | $62.97 | $61.35 | 237,186 |
2021-09-20 | $62.43 | $62.62 | $61.97 | $62.44 | $60.83 | 173,670 |
2021-09-17 | $64.20 | $64.23 | $63.65 | $63.82 | $62.18 | 148,179 |
2021-09-16 | $64.50 | $64.71 | $64.31 | $64.66 | $62.75 | 99,326 |
2021-09-15 | $64.72 | $64.92 | $64.51 | $64.91 | $62.99 | 66,942 |
2021-09-14 | $65.23 | $65.23 | $64.73 | $64.79 | $62.88 | 511,722 |
2021-09-13 | $65.25 | $65.25 | $64.91 | $65.08 | $63.16 | 101,915 |
2021-09-10 | $65.48 | $65.48 | $64.75 | $64.79 | $62.88 | 144,118 |
2021-09-09 | $64.92 | $65.12 | $64.83 | $64.95 | $63.03 | 122,218 |
2021-09-08 | $65.35 | $65.35 | $64.88 | $64.97 | $63.05 | 120,753 |
2021-09-07 | $65.68 | $65.76 | $65.58 | $65.61 | $63.67 | 68,370 |
2021-09-03 | $65.33 | $65.64 | $65.28 | $65.57 | $63.63 | 219,893 |
2021-09-02 | $65.28 | $65.34 | $65.10 | $65.17 | $63.24 | 137,282 |
2021-09-01 | $64.93 | $65.27 | $64.93 | $65.10 | $63.18 | 166,184 |
2021-08-31 | $64.64 | $64.64 | $64.36 | $64.42 | $62.52 | 127,089 |
2021-08-30 | $64.19 | $64.24 | $63.95 | $64.17 | $62.27 | 77,279 |
2021-08-27 | $63.63 | $64.14 | $63.55 | $64.13 | $62.24 | 143,879 |
2021-08-26 | $63.70 | $63.71 | $63.41 | $63.46 | $61.58 | 82,006 |
2021-08-25 | $63.85 | $63.99 | $63.71 | $63.93 | $62.04 | 241,629 |
2021-08-24 | $63.61 | $63.96 | $63.58 | $63.86 | $61.97 | 213,846 |
2021-08-23 | $63.07 | $63.38 | $62.98 | $63.30 | $61.43 | 168,670 |
2021-08-20 | $62.17 | $62.66 | $62.15 | $62.62 | $60.77 | 156,325 |
2021-08-19 | $62.26 | $62.59 | $62.18 | $62.44 | $60.59 | 156,865 |
2021-08-18 | $63.33 | $63.44 | $63.06 | $63.08 | $61.22 | 121,905 |
2021-08-17 | $63.13 | $63.27 | $62.83 | $63.10 | $61.24 | 129,610 |
2021-08-16 | $63.82 | $63.88 | $63.59 | $63.87 | $61.98 | 95,002 |
2021-08-13 | $64.16 | $64.29 | $64.01 | $64.28 | $62.38 | 95,832 |
2021-08-12 | $64.14 | $64.15 | $63.93 | $64.14 | $62.24 | 84,887 |
2021-08-11 | $64.44 | $64.44 | $64.17 | $64.36 | $62.46 | 107,740 |
2021-08-10 | $64.04 | $64.04 | $63.87 | $64.00 | $62.11 | 134,434 |
2021-08-09 | $64.00 | $64.03 | $63.89 | $63.92 | $62.03 | 622,177 |
2021-08-06 | $64.08 | $64.08 | $63.80 | $63.86 | $61.97 | 156,394 |
2021-08-05 | $64.24 | $64.34 | $64.14 | $64.21 | $62.31 | 158,882 |
2021-08-04 | $64.25 | $64.36 | $64.04 | $64.07 | $62.18 | 132,421 |
2021-08-03 | $63.91 | $64.03 | $63.56 | $64.00 | $62.11 | 175,976 |
2021-08-02 | $63.90 | $63.98 | $63.63 | $63.66 | $61.78 | 213,951 |
2021-07-30 | $63.31 | $63.55 | $63.17 | $63.26 | $61.39 | 250,383 |
2021-07-29 | $63.77 | $63.78 | $63.64 | $63.66 | $61.78 | 66,411 |
2021-07-28 | $62.82 | $63.29 | $62.67 | $63.23 | $61.36 | 77,632 |
2021-07-27 | $62.51 | $62.58 | $62.14 | $62.53 | $60.68 | 131,881 |
2021-07-26 | $63.10 | $63.21 | $63.02 | $63.14 | $61.27 | 81,025 |
2021-07-23 | $63.69 | $63.69 | $63.39 | $63.58 | $61.70 | 141,458 |
2021-07-22 | $63.80 | $63.80 | $63.39 | $63.58 | $61.70 | 87,668 |
2021-07-21 | $63.00 | $63.55 | $62.95 | $63.53 | $61.65 | 118,583 |
2021-07-20 | $62.30 | $62.92 | $62.15 | $62.83 | $60.97 | 123,966 |
2021-07-19 | $62.53 | $62.55 | $62.10 | $62.37 | $60.53 | 173,136 |
2021-07-16 | $63.97 | $63.97 | $63.36 | $63.41 | $61.54 | 120,193 |
2021-07-15 | $63.94 | $64.10 | $63.67 | $63.91 | $62.02 | 106,183 |
2021-07-14 | $64.43 | $64.43 | $64.15 | $64.20 | $62.30 | 121,312 |
2021-07-13 | $64.16 | $64.31 | $64.03 | $64.04 | $62.15 | 153,964 |
2021-07-12 | $64.02 | $64.25 | $64.00 | $64.22 | $62.32 | 140,974 |
2021-07-09 | $63.74 | $64.05 | $63.57 | $64.01 | $62.12 | 93,074 |
2021-07-08 | $62.91 | $63.11 | $62.70 | $62.96 | $61.10 | 150,564 |
2021-07-07 | $64.14 | $64.16 | $63.75 | $64.00 | $62.10 | 186,013 |
2021-07-06 | $64.16 | $64.16 | $63.54 | $63.78 | $61.90 | 173,258 |
2021-07-02 | $64.19 | $64.34 | $63.99 | $64.31 | $62.41 | 222,606 |
2021-07-01 | $64.19 | $64.21 | $63.89 | $64.16 | $62.26 | 143,342 |
2021-06-30 | $64.16 | $64.32 | $63.99 | $64.15 | $62.25 | 83,531 |
2021-06-29 | $64.62 | $64.64 | $64.45 | $64.63 | $62.72 | 108,328 |
2021-06-28 | $64.70 | $64.71 | $64.49 | $64.61 | $62.70 | 110,003 |
2021-06-25 | $64.83 | $64.83 | $64.62 | $64.76 | $62.85 | 179,963 |
2021-06-24 | $64.43 | $64.54 | $64.36 | $64.51 | $62.60 | 143,833 |
2021-06-23 | $64.15 | $64.31 | $63.89 | $63.91 | $62.02 | 291,396 |
2021-06-22 | $63.89 | $64.21 | $63.70 | $64.10 | $62.21 | 151,426 |
2021-06-21 | $63.76 | $64.22 | $63.57 | $64.19 | $62.29 | 115,744 |
2021-06-18 | $63.70 | $63.75 | $63.45 | $63.52 | $61.64 | 136,357 |
2021-06-17 | $65.04 | $65.15 | $64.76 | $65.01 | $62.60 | 159,682 |
2021-06-16 | $65.71 | $65.80 | $64.97 | $65.17 | $62.76 | 115,390 |
2021-06-15 | $65.88 | $65.88 | $65.61 | $65.72 | $63.29 | 148,539 |
2021-06-14 | $65.72 | $65.82 | $65.60 | $65.78 | $63.34 | 112,468 |
2021-06-11 | $65.76 | $65.76 | $65.51 | $65.68 | $63.25 | 78,816 |
2021-06-10 | $65.54 | $65.77 | $65.46 | $65.70 | $63.27 | 100,317 |
2021-06-09 | $65.52 | $65.55 | $65.33 | $65.36 | $62.94 | 102,592 |
2021-06-08 | $65.77 | $65.77 | $65.46 | $65.54 | $63.11 | 81,835 |
2021-06-07 | $65.65 | $65.72 | $65.51 | $65.69 | $63.25 | 179,344 |
2021-06-04 | $65.52 | $65.68 | $65.41 | $65.64 | $63.21 | 127,782 |
2021-06-03 | $65.15 | $65.15 | $64.84 | $65.00 | $62.59 | 111,310 |
2021-06-02 | $65.37 | $65.52 | $65.28 | $65.41 | $62.99 | 151,410 |
2021-06-01 | $65.60 | $65.60 | $65.25 | $65.30 | $62.88 | 128,129 |
2021-05-28 | $64.77 | $64.96 | $64.71 | $64.76 | $62.36 | 121,260 |
2021-05-27 | $64.57 | $64.65 | $64.43 | $64.58 | $62.19 | 80,951 |
2021-05-26 | $64.39 | $64.50 | $64.33 | $64.40 | $62.02 | 112,083 |
2021-05-25 | $64.48 | $64.49 | $64.21 | $64.27 | $61.89 | 106,628 |
2021-05-24 | $63.87 | $64.16 | $63.85 | $64.07 | $61.70 | 103,823 |
2021-05-21 | $63.95 | $63.97 | $63.41 | $63.54 | $61.19 | 127,905 |
2021-05-20 | $63.42 | $63.85 | $63.38 | $63.82 | $61.46 | 106,252 |
2021-05-19 | $62.68 | $63.25 | $62.53 | $63.05 | $60.72 | 124,259 |
2021-05-18 | $63.58 | $63.67 | $63.41 | $63.42 | $61.07 | 89,751 |
2021-05-17 | $62.72 | $62.97 | $62.64 | $62.95 | $60.62 | 122,765 |
2021-05-14 | $62.59 | $63.10 | $62.59 | $63.08 | $60.74 | 793,828 |
2021-05-13 | $61.83 | $62.14 | $61.64 | $62.05 | $59.75 | 143,058 |
2021-05-12 | $62.37 | $62.49 | $61.57 | $61.69 | $59.41 | 228,121 |
2021-05-11 | $62.53 | $63.11 | $62.39 | $63.02 | $60.69 | 90,117 |
2021-05-10 | $64.38 | $64.38 | $63.66 | $63.71 | $61.35 | 131,552 |
2021-05-07 | $63.82 | $64.38 | $63.76 | $64.28 | $61.90 | 93,256 |
2021-05-06 | $63.27 | $63.59 | $63.07 | $63.59 | $61.24 | 100,868 |
2021-05-05 | $63.09 | $63.28 | $63.01 | $63.16 | $60.82 | 98,478 |
2021-05-04 | $62.77 | $62.90 | $62.16 | $62.57 | $60.25 | 249,175 |
2021-05-03 | $63.18 | $63.55 | $63.18 | $63.44 | $61.09 | 121,388 |
2021-04-30 | $63.40 | $63.47 | $62.85 | $63.01 | $60.68 | 165,813 |
2021-04-29 | $64.11 | $64.11 | $63.45 | $63.88 | $61.51 | 124,276 |
2021-04-28 | $63.64 | $64.05 | $63.59 | $63.90 | $61.53 | 119,901 |
2021-04-27 | $63.58 | $63.72 | $63.49 | $63.64 | $61.28 | 173,723 |
2021-04-26 | $63.67 | $63.82 | $63.63 | $63.77 | $61.41 | 101,174 |
2021-04-23 | $63.36 | $63.81 | $63.30 | $63.69 | $61.33 | 143,831 |
2021-04-22 | $63.31 | $63.34 | $62.83 | $62.97 | $60.64 | 94,636 |
2021-04-21 | $62.47 | $63.19 | $62.45 | $63.19 | $60.85 | 125,674 |
2021-04-20 | $63.07 | $63.09 | $62.52 | $62.65 | $60.33 | 157,795 |
2021-04-19 | $63.70 | $63.70 | $63.30 | $63.46 | $61.11 | 161,344 |
2021-04-16 | $63.53 | $63.66 | $63.36 | $63.60 | $61.24 | 192,113 |
2021-04-15 | $63.29 | $63.37 | $63.19 | $63.34 | $60.99 | 118,894 |
2021-04-14 | $62.91 | $63.04 | $62.73 | $62.80 | $60.47 | 132,399 |
2021-04-13 | $62.57 | $62.78 | $62.50 | $62.76 | $60.44 | 81,221 |
2021-04-12 | $62.57 | $62.57 | $62.30 | $62.37 | $60.06 | 321,843 |
2021-04-09 | $62.57 | $62.76 | $62.48 | $62.76 | $60.44 | 115,915 |
2021-04-08 | $62.67 | $62.83 | $62.56 | $62.72 | $60.40 | 139,131 |
2021-04-07 | $62.27 | $62.38 | $62.11 | $62.28 | $59.97 | 190,776 |
2021-04-06 | $62.34 | $62.64 | $62.30 | $62.52 | $60.20 | 179,521 |
2021-04-05 | $62.72 | $62.89 | $62.35 | $62.87 | $60.54 | 161,299 |
2021-04-01 | $61.88 | $62.17 | $61.82 | $62.17 | $59.87 | 191,857 |
2021-03-31 | $61.22 | $61.55 | $61.21 | $61.37 | $59.10 | 149,061 |
2021-03-30 | $61.16 | $61.41 | $61.03 | $61.34 | $59.07 | 172,768 |
2021-03-29 | $61.30 | $61.51 | $61.09 | $61.41 | $59.14 | 124,505 |
2021-03-26 | $61.06 | $61.75 | $60.92 | $61.73 | $59.44 | 132,803 |
2021-03-25 | $60.25 | $60.78 | $60.22 | $60.73 | $58.48 | 171,599 |
2021-03-24 | $60.87 | $60.92 | $60.38 | $60.40 | $58.16 | 293,331 |
2021-03-23 | $61.47 | $61.55 | $60.98 | $61.09 | $58.83 | 184,259 |
2021-03-22 | $61.90 | $62.11 | $61.73 | $61.95 | $59.66 | 229,957 |
2021-03-19 | $61.73 | $62.03 | $61.43 | $61.95 | $59.66 | 149,550 |
2021-03-18 | $62.08 | $62.43 | $61.71 | $61.77 | $59.35 | 168,208 |
2021-03-17 | $61.79 | $62.50 | $61.65 | $62.37 | $59.93 | 153,838 |
2021-03-16 | $62.21 | $62.27 | $62.01 | $62.14 | $59.71 | 177,315 |
2021-03-15 | $61.75 | $62.01 | $61.47 | $61.99 | $59.57 | 174,869 |
2021-03-12 | $61.51 | $61.83 | $61.37 | $61.82 | $59.40 | 128,792 |
2021-03-11 | $61.85 | $62.12 | $61.63 | $62.11 | $59.68 | 144,281 |
2021-03-10 | $61.50 | $61.50 | $60.94 | $61.22 | $58.83 | 163,372 |
2021-03-09 | $60.91 | $61.38 | $60.88 | $61.12 | $58.73 | 204,835 |
2021-03-08 | $60.41 | $60.76 | $60.10 | $60.10 | $57.75 | 164,726 |
2021-03-05 | $60.95 | $60.95 | $59.88 | $60.87 | $58.49 | 222,317 |
2021-03-04 | $61.33 | $61.55 | $60.15 | $60.46 | $58.10 | 239,829 |
2021-03-03 | $61.76 | $61.88 | $61.32 | $61.32 | $58.92 | 153,221 |
2021-03-02 | $61.85 | $61.91 | $61.52 | $61.69 | $59.28 | 192,491 |
2021-03-01 | $61.60 | $62.01 | $61.50 | $61.95 | $59.53 | 154,642 |
2021-02-26 | $61.26 | $61.26 | $60.42 | $60.66 | $58.29 | 202,083 |
2021-02-25 | $62.70 | $62.77 | $61.35 | $61.44 | $59.04 | 231,941 |
2021-02-24 | $62.07 | $62.68 | $61.81 | $62.58 | $60.13 | 190,514 |
2021-02-23 | $62.35 | $62.81 | $61.71 | $62.67 | $60.22 | 162,903 |
2021-02-22 | $62.70 | $63.04 | $62.55 | $62.60 | $60.15 | 198,571 |
2021-02-19 | $63.34 | $63.57 | $63.18 | $63.28 | $60.81 | 106,793 |
2021-02-18 | $62.91 | $63.04 | $62.49 | $62.97 | $60.51 | 192,541 |
2021-02-17 | $63.50 | $63.60 | $63.17 | $63.50 | $61.02 | 208,624 |
2021-02-16 | $64.03 | $64.12 | $63.75 | $63.83 | $61.33 | 177,403 |
2021-02-12 | $63.14 | $63.59 | $63.12 | $63.55 | $61.06 | 119,748 |
2021-02-11 | $63.30 | $63.39 | $63.02 | $63.36 | $60.88 | 337,909 |
2021-02-10 | $63.19 | $63.22 | $62.50 | $62.77 | $60.31 | 175,460 |
2021-02-09 | $62.46 | $62.89 | $62.46 | $62.82 | $60.36 | 318,218 |
2021-02-08 | $62.35 | $62.51 | $62.24 | $62.33 | $59.89 | 154,656 |
2021-02-05 | $61.95 | $62.02 | $61.64 | $62.00 | $59.58 | 268,903 |
2021-02-04 | $61.40 | $61.61 | $61.27 | $61.61 | $59.20 | 528,546 |
2021-02-03 | $61.57 | $61.65 | $61.34 | $61.56 | $59.15 | 110,870 |
2021-02-02 | $61.20 | $61.40 | $60.99 | $61.37 | $58.97 | 154,033 |
2021-02-01 | $60.54 | $60.72 | $60.28 | $60.65 | $58.28 | 224,758 |
2021-01-29 | $60.07 | $60.16 | $59.25 | $59.53 | $57.20 | 213,095 |
2021-01-28 | $60.53 | $61.11 | $60.42 | $60.87 | $58.49 | 161,377 |
2021-01-27 | $60.89 | $61.24 | $60.32 | $60.38 | $58.02 | 284,902 |
2021-01-26 | $62.00 | $62.05 | $61.70 | $61.90 | $59.48 | 232,324 |
2021-01-25 | $61.86 | $62.03 | $61.39 | $62.03 | $59.60 | 227,133 |
2021-01-22 | $61.64 | $61.93 | $61.60 | $61.81 | $59.39 | 170,607 |
2021-01-21 | $62.27 | $62.27 | $61.90 | $62.22 | $59.79 | 149,916 |
2021-01-20 | $61.90 | $62.13 | $61.76 | $62.09 | $59.66 | 194,595 |
2021-01-19 | $61.62 | $61.62 | $61.29 | $61.42 | $59.01 | 185,777 |
2021-01-15 | $60.99 | $61.06 | $60.52 | $60.78 | $58.40 | 213,130 |
2021-01-14 | $61.51 | $61.81 | $61.47 | $61.58 | $59.17 | 206,184 |
2021-01-13 | $61.11 | $61.31 | $60.93 | $61.14 | $58.75 | 226,285 |
2021-01-12 | $60.81 | $61.10 | $60.68 | $61.07 | $58.68 | 180,030 |
2021-01-11 | $60.57 | $60.92 | $60.57 | $60.73 | $58.35 | 153,095 |
2021-01-08 | $61.31 | $61.49 | $60.86 | $61.49 | $59.09 | 214,473 |
2021-01-07 | $60.53 | $60.65 | $60.32 | $60.63 | $58.26 | 467,381 |
2021-01-06 | $60.16 | $60.91 | $60.08 | $60.48 | $58.11 | 140,952 |
2021-01-05 | $59.82 | $60.40 | $59.78 | $60.27 | $57.91 | 128,393 |
2021-01-04 | $60.29 | $60.29 | $59.27 | $59.52 | $57.19 | 316,738 |
2020-12-31 | $59.60 | $59.60 | $59.14 | $59.27 | $56.95 | 153,649 |
2020-12-30 | $59.65 | $59.78 | $59.51 | $59.51 | $57.18 | 175,426 |
2020-12-29 | $59.32 | $59.37 | $59.04 | $59.16 | $56.85 | 230,022 |
2020-12-28 | $58.86 | $58.89 | $58.60 | $58.62 | $56.33 | 152,302 |
2020-12-24 | $58.41 | $58.46 | $58.20 | $58.37 | $56.09 | 141,299 |
2020-12-23 | $58.34 | $58.47 | $58.28 | $58.40 | $56.12 | 222,828 |
2020-12-22 | $57.89 | $57.91 | $57.67 | $57.83 | $55.57 | 146,865 |
2020-12-21 | $57.48 | $58.18 | $57.28 | $58.04 | $55.77 | 224,756 |
2020-12-18 | $58.88 | $58.88 | $58.57 | $58.69 | $56.39 | 183,844 |
2020-12-17 | $59.30 | $59.35 | $59.21 | $59.27 | $56.63 | 222,065 |
2020-12-16 | $58.74 | $58.92 | $58.62 | $58.84 | $56.22 | 98,632 |
2020-12-15 | $58.29 | $58.65 | $58.18 | $58.62 | $56.01 | 120,076 |
2020-12-14 | $58.29 | $58.36 | $57.97 | $58.01 | $55.42 | 211,203 |
2020-12-11 | $57.96 | $58.09 | $57.79 | $58.01 | $55.42 | 140,531 |
2020-12-10 | $57.81 | $58.37 | $57.81 | $58.26 | $55.66 | 121,500 |
2020-12-09 | $58.46 | $58.46 | $57.71 | $58.01 | $55.42 | 143,462 |
2020-12-08 | $57.91 | $58.13 | $57.85 | $58.13 | $55.54 | 100,970 |
2020-12-07 | $57.98 | $58.15 | $57.85 | $57.95 | $55.37 | 253,250 |
2020-12-04 | $58.19 | $58.30 | $58.15 | $58.30 | $55.70 | 133,517 |
2020-12-03 | $57.84 | $58.07 | $57.72 | $57.82 | $55.24 | 154,282 |
2020-12-02 | $57.35 | $57.64 | $57.26 | $57.58 | $55.01 | 143,232 |
2020-12-01 | $57.35 | $57.66 | $57.25 | $57.59 | $55.02 | 177,710 |
2020-11-30 | $57.29 | $57.29 | $56.40 | $56.43 | $53.91 | 170,030 |
2020-11-27 | $57.43 | $57.61 | $57.39 | $57.60 | $55.03 | 153,052 |
2020-11-25 | $56.85 | $57.15 | $56.70 | $57.09 | $54.54 | 174,080 |
2020-11-24 | $56.91 | $57.26 | $56.80 | $57.25 | $54.69 | 244,711 |
2020-11-23 | $56.89 | $56.89 | $56.33 | $56.54 | $54.02 | 181,078 |
2020-11-20 | $56.35 | $56.63 | $56.32 | $56.46 | $53.94 | 100,516 |
2020-11-19 | $55.91 | $56.26 | $55.82 | $56.17 | $53.67 | 197,072 |
2020-11-18 | $56.35 | $56.40 | $55.95 | $55.96 | $53.47 | 184,175 |
2020-11-17 | $56.09 | $56.33 | $55.88 | $56.22 | $53.71 | 201,904 |
2020-11-16 | $56.38 | $56.38 | $55.97 | $56.12 | $53.62 | 4,306,651 |
2020-11-13 | $55.54 | $55.80 | $55.47 | $55.71 | $53.23 | 279,606 |
2020-11-12 | $55.42 | $55.55 | $54.89 | $55.00 | $52.55 | 144,222 |
2020-11-11 | $55.50 | $55.71 | $55.42 | $55.71 | $53.23 | 127,483 |
2020-11-10 | $55.32 | $55.57 | $55.08 | $55.27 | $52.81 | 180,557 |
2020-11-09 | $56.52 | $56.52 | $55.17 | $55.22 | $52.76 | 122,037 |
2020-11-06 | $54.44 | $54.60 | $54.23 | $54.37 | $51.95 | 119,321 |
2020-11-05 | $54.29 | $54.38 | $53.96 | $54.23 | $51.81 | 94,090 |
2020-11-04 | $52.70 | $53.45 | $52.55 | $53.14 | $50.77 | 141,131 |
2020-11-03 | $52.05 | $52.38 | $51.90 | $52.24 | $49.91 | 106,859 |
2020-11-02 | $51.36 | $51.36 | $51.01 | $51.35 | $49.06 | 131,204 |
2020-10-30 | $50.84 | $50.84 | $50.41 | $50.72 | $48.46 | 108,278 |
2020-10-29 | $50.95 | $51.26 | $50.71 | $51.06 | $48.78 | 73,098 |
2020-10-28 | $51.20 | $51.28 | $50.80 | $50.80 | $48.54 | 267,247 |
2020-10-27 | $52.37 | $52.38 | $52.14 | $52.19 | $49.86 | 100,296 |
2020-10-26 | $52.51 | $52.63 | $51.94 | $52.29 | $49.96 | 177,591 |
2020-10-23 | $53.10 | $53.12 | $52.84 | $53.09 | $50.72 | 82,585 |
2020-10-22 | $52.92 | $52.94 | $52.58 | $52.89 | $50.53 | 106,824 |
2020-10-21 | $52.91 | $53.24 | $52.87 | $52.90 | $50.54 | 62,490 |
2020-10-20 | $52.98 | $53.24 | $52.92 | $52.97 | $50.61 | 123,717 |
2020-10-19 | $53.09 | $53.11 | $52.54 | $52.59 | $50.25 | 88,212 |
2020-10-16 | $52.79 | $52.95 | $52.71 | $52.77 | $50.42 | 78,134 |
2020-10-15 | $52.26 | $52.63 | $52.22 | $52.60 | $50.25 | 132,663 |
2020-10-14 | $53.45 | $53.52 | $53.06 | $53.06 | $50.69 | 243,299 |
2020-10-13 | $53.38 | $53.42 | $53.13 | $53.27 | $50.90 | 161,870 |
2020-10-12 | $53.60 | $53.80 | $53.49 | $53.71 | $51.32 | 195,116 |
2020-10-09 | $53.20 | $53.41 | $53.10 | $53.34 | $50.96 | 174,039 |
2020-10-08 | $52.89 | $53.01 | $52.79 | $52.92 | $50.56 | 203,410 |
2020-10-07 | $52.58 | $52.71 | $52.44 | $52.59 | $50.25 | 143,420 |
2020-10-06 | $52.56 | $52.65 | $52.01 | $52.12 | $49.80 | 131,535 |
2020-10-05 | $52.08 | $52.46 | $52.08 | $52.46 | $50.12 | 131,998 |
2020-10-02 | $51.32 | $51.84 | $51.32 | $51.71 | $49.40 | 118,744 |
2020-10-01 | $51.92 | $51.98 | $51.66 | $51.94 | $49.62 | 185,325 |
2020-09-30 | $51.49 | $51.80 | $51.44 | $51.60 | $49.30 | 89,159 |
2020-09-29 | $51.31 | $51.52 | $51.25 | $51.36 | $49.07 | 66,658 |
2020-09-28 | $51.48 | $51.48 | $51.30 | $51.46 | $49.17 | 47,440 |
2020-09-25 | $50.24 | $50.78 | $50.02 | $50.74 | $48.48 | 194,535 |
2020-09-24 | $50.41 | $50.91 | $50.20 | $50.59 | $48.33 | 136,982 |
2020-09-23 | $51.38 | $51.39 | $50.65 | $50.71 | $48.45 | 66,753 |
2020-09-22 | $51.29 | $51.30 | $50.80 | $51.27 | $48.98 | 98,278 |
2020-09-21 | $51.22 | $51.41 | $50.75 | $51.39 | $49.10 | 121,451 |
2020-09-18 | $52.94 | $52.94 | $52.50 | $52.61 | $49.99 | 60,623 |
2020-09-17 | $52.52 | $52.98 | $52.52 | $52.98 | $50.35 | 85,442 |
2020-09-16 | $53.20 | $53.35 | $52.91 | $52.95 | $50.32 | 133,788 |
2020-09-15 | $53.04 | $53.09 | $52.83 | $52.97 | $50.34 | 50,969 |
2020-09-14 | $52.67 | $52.71 | $52.46 | $52.58 | $49.97 | 66,154 |
2020-09-11 | $52.28 | $52.31 | $51.87 | $52.09 | $49.50 | 50,023 |
2020-09-10 | $52.48 | $52.48 | $51.56 | $51.60 | $49.03 | 71,853 |
2020-09-09 | $52.11 | $52.43 | $51.98 | $52.27 | $49.67 | 63,469 |
2020-09-08 | $51.35 | $51.78 | $51.17 | $51.37 | $48.82 | 260,042 |
2020-09-04 | $52.11 | $52.22 | $51.14 | $52.08 | $49.49 | 53,917 |
2020-09-03 | $52.98 | $52.98 | $51.82 | $52.04 | $49.45 | 112,230 |
2020-09-02 | $53.05 | $53.16 | $52.76 | $53.16 | $50.52 | 69,813 |
2020-09-01 | $52.61 | $52.77 | $52.49 | $52.75 | $50.13 | 128,512 |
2020-08-31 | $52.65 | $52.65 | $52.35 | $52.43 | $49.82 | 114,251 |
2020-08-28 | $52.93 | $53.04 | $52.70 | $53.04 | $50.40 | 73,213 |
2020-08-27 | $53.13 | $53.13 | $52.45 | $52.61 | $49.99 | 115,353 |
2020-08-26 | $52.83 | $53.12 | $52.76 | $53.09 | $50.45 | 105,855 |
2020-08-25 | $52.74 | $52.74 | $52.45 | $52.73 | $50.11 | 84,102 |
2020-08-24 | $52.66 | $52.66 | $52.31 | $52.49 | $49.88 | 122,435 |
2020-08-21 | $51.50 | $51.91 | $51.50 | $51.91 | $49.33 | 65,430 |
2020-08-20 | $51.57 | $52.05 | $51.48 | $51.98 | $49.40 | 121,002 |
2020-08-19 | $52.60 | $52.60 | $52.09 | $52.15 | $49.56 | 181,122 |
2020-08-18 | $52.65 | $52.65 | $52.19 | $52.44 | $49.83 | 65,946 |
2020-08-17 | $52.27 | $52.39 | $52.27 | $52.39 | $49.79 | 71,653 |
2020-08-14 | $51.92 | $51.98 | $51.79 | $51.92 | $49.34 | 132,688 |
2020-08-13 | $52.32 | $52.36 | $52.00 | $52.14 | $49.55 | 76,328 |
2020-08-12 | $52.20 | $52.55 | $52.16 | $52.39 | $49.79 | 36,971 |
2020-08-11 | $52.04 | $52.04 | $51.45 | $51.45 | $48.89 | 64,582 |
2020-08-10 | $51.31 | $51.39 | $51.07 | $51.31 | $48.76 | 58,188 |
2020-08-07 | $51.18 | $51.32 | $51.03 | $51.30 | $48.75 | 101,347 |
2020-08-06 | $51.49 | $51.72 | $51.32 | $51.69 | $49.12 | 80,304 |
2020-08-05 | $51.70 | $51.86 | $51.51 | $51.60 | $49.03 | 54,002 |
2020-08-04 | $50.89 | $51.34 | $50.85 | $51.32 | $48.77 | 77,960 |
2020-08-03 | $50.62 | $50.96 | $50.55 | $50.96 | $48.43 | 123,191 |
2020-07-31 | $50.79 | $50.79 | $49.80 | $50.21 | $47.71 | 108,578 |
2020-07-30 | $50.56 | $50.97 | $50.15 | $50.90 | $48.37 | 110,927 |
2020-07-29 | $51.17 | $51.62 | $51.17 | $51.56 | $49.00 | 117,439 |
2020-07-28 | $51.13 | $51.19 | $50.92 | $50.96 | $48.43 | 112,403 |
2020-07-27 | $50.99 | $51.30 | $50.97 | $51.21 | $48.66 | 91,395 |
2020-07-24 | $50.36 | $50.61 | $50.17 | $50.53 | $48.02 | 59,431 |
2020-07-23 | $51.00 | $51.22 | $50.58 | $50.72 | $48.20 | 69,677 |
2020-07-22 | $51.08 | $51.18 | $50.95 | $51.14 | $48.60 | 50,574 |
2020-07-21 | $51.36 | $51.37 | $51.00 | $51.10 | $48.56 | 55,244 |
2020-07-20 | $50.63 | $50.84 | $50.40 | $50.76 | $48.24 | 109,632 |
2020-07-17 | $50.35 | $50.42 | $50.17 | $50.41 | $47.90 | 42,860 |
2020-07-16 | $50.11 | $50.27 | $50.06 | $50.16 | $47.67 | 51,964 |
2020-07-15 | $50.77 | $50.85 | $50.45 | $50.58 | $48.07 | 90,808 |
2020-07-14 | $49.58 | $50.23 | $49.54 | $50.13 | $47.64 | 288,177 |
2020-07-13 | $50.43 | $50.62 | $49.65 | $49.70 | $47.23 | 106,057 |
2020-07-10 | $49.92 | $50.10 | $49.69 | $50.09 | $47.60 | 71,867 |
2020-07-09 | $50.29 | $50.29 | $49.38 | $49.81 | $47.33 | 114,336 |
2020-07-08 | $49.74 | $50.13 | $49.67 | $50.13 | $47.64 | 79,481 |
2020-07-07 | $49.73 | $49.92 | $49.35 | $49.46 | $47.00 | 108,638 |
2020-07-06 | $50.09 | $50.21 | $49.96 | $50.17 | $47.68 | 95,074 |
2020-07-02 | $49.19 | $49.35 | $48.96 | $49.00 | $46.56 | 587,114 |
2020-07-01 | $48.02 | $48.43 | $48.02 | $48.36 | $45.96 | 133,322 |
2020-06-30 | $47.93 | $48.25 | $47.85 | $48.10 | $45.71 | 79,972 |
2020-06-29 | $48.02 | $48.11 | $47.68 | $48.10 | $45.71 | 180,621 |
2020-06-26 | $48.23 | $48.28 | $47.73 | $47.84 | $45.46 | 94,229 |
2020-06-25 | $47.99 | $48.40 | $47.68 | $48.39 | $45.98 | 103,732 |
2020-06-24 | $48.58 | $48.58 | $47.73 | $47.97 | $45.58 | 121,367 |
2020-06-23 | $49.10 | $49.29 | $48.95 | $48.96 | $46.53 | 93,803 |
2020-06-22 | $48.38 | $48.70 | $48.23 | $48.68 | $46.26 | 146,830 |
2020-06-19 | $49.21 | $49.21 | $48.33 | $48.37 | $45.67 | 154,133 |
2020-06-18 | $48.56 | $48.73 | $48.46 | $48.57 | $45.85 | 58,694 |
2020-06-17 | $48.98 | $48.98 | $48.71 | $48.79 | $46.06 | 52,932 |
2020-06-16 | $49.02 | $49.08 | $48.32 | $48.47 | $45.76 | 63,586 |
2020-06-15 | $46.97 | $48.08 | $46.97 | $47.96 | $45.28 | 65,747 |
2020-06-12 | $48.36 | $48.36 | $47.27 | $47.89 | $45.21 | 89,585 |
2020-06-11 | $48.33 | $48.40 | $46.96 | $47.00 | $44.37 | 141,777 |
2020-06-10 | $49.85 | $49.94 | $49.43 | $49.61 | $46.84 | 93,699 |
2020-06-09 | $49.37 | $49.69 | $49.17 | $49.56 | $46.79 | 48,469 |
2020-06-08 | $49.77 | $50.07 | $49.48 | $50.07 | $47.27 | 135,866 |
2020-06-05 | $49.70 | $49.87 | $49.49 | $49.59 | $46.82 | 67,900 |
2020-06-04 | $48.68 | $48.95 | $48.50 | $48.60 | $45.88 | 59,482 |
2020-06-03 | $48.55 | $49.07 | $48.52 | $48.96 | $46.22 | 160,269 |
2020-06-02 | $47.75 | $47.99 | $47.64 | $47.98 | $45.30 | 118,561 |
2020-06-01 | $46.80 | $47.33 | $46.69 | $47.32 | $44.67 | 91,728 |
2020-05-29 | $46.34 | $46.41 | $45.83 | $46.39 | $43.80 | 348,303 |
2020-05-28 | $46.54 | $46.78 | $46.28 | $46.29 | $43.70 | 186,954 |
2020-05-27 | $46.09 | $46.09 | $45.53 | $45.98 | $43.41 | 151,127 |
2020-05-26 | $45.87 | $45.97 | $45.64 | $45.69 | $43.14 | 106,097 |
2020-05-22 | $44.48 | $44.48 | $44.22 | $44.46 | $41.97 | 50,737 |
2020-05-21 | $45.13 | $45.13 | $44.64 | $44.78 | $42.28 | 171,529 |
2020-05-20 | $45.26 | $45.42 | $45.06 | $45.23 | $42.70 | 87,030 |
2020-05-19 | $44.81 | $44.94 | $44.50 | $44.50 | $42.01 | 107,006 |
2020-05-18 | $44.43 | $45.01 | $44.32 | $44.95 | $42.44 | 84,947 |
2020-05-15 | $43.24 | $43.49 | $43.13 | $43.42 | $40.99 | 77,856 |
2020-05-14 | $42.91 | $43.58 | $42.60 | $43.58 | $41.14 | 155,233 |
2020-05-13 | $44.39 | $44.39 | $43.53 | $43.79 | $41.34 | 689,593 |
2020-05-12 | $44.76 | $44.76 | $44.02 | $44.02 | $41.56 | 91,271 |
2020-05-11 | $44.36 | $44.63 | $44.20 | $44.50 | $42.01 | 81,347 |
2020-05-08 | $44.35 | $44.53 | $44.23 | $44.45 | $41.96 | 127,426 |
2020-05-07 | $43.86 | $43.95 | $43.62 | $43.83 | $41.38 | 141,057 |
2020-05-06 | $43.62 | $43.62 | $43.20 | $43.28 | $40.86 | 49,097 |
2020-05-05 | $43.70 | $43.76 | $43.39 | $43.50 | $41.07 | 125,091 |
2020-05-04 | $43.12 | $43.34 | $42.86 | $43.34 | $40.92 | 82,993 |
2020-05-01 | $43.60 | $43.60 | $43.01 | $43.13 | $40.72 | 89,361 |
2020-04-30 | $44.79 | $44.79 | $44.05 | $44.27 | $41.79 | 112,286 |
2020-04-29 | $44.79 | $45.22 | $44.79 | $45.10 | $42.58 | 74,588 |
2020-04-28 | $44.50 | $44.55 | $44.03 | $44.05 | $41.59 | 229,031 |
2020-04-27 | $43.60 | $43.84 | $43.40 | $43.79 | $41.34 | 137,592 |
2020-04-24 | $43.07 | $43.14 | $42.70 | $43.11 | $40.70 | 54,496 |
2020-04-23 | $43.18 | $43.40 | $42.69 | $42.75 | $40.36 | 138,048 |
2020-04-22 | $42.77 | $42.95 | $42.76 | $42.89 | $40.49 | 181,238 |
2020-04-21 | $42.43 | $42.53 | $42.00 | $42.10 | $39.75 | 69,125 |
2020-04-20 | $43.15 | $43.55 | $43.00 | $43.01 | $40.61 | 148,486 |
2020-04-17 | $43.61 | $44.00 | $43.08 | $43.45 | $41.02 | 316,189 |
2020-04-16 | $42.72 | $42.72 | $42.20 | $42.56 | $40.18 | 124,629 |
2020-04-15 | $42.60 | $42.69 | $42.27 | $42.41 | $40.04 | 77,840 |
2020-04-14 | $43.61 | $43.82 | $43.36 | $43.61 | $41.17 | 79,597 |
2020-04-13 | $43.60 | $43.60 | $42.26 | $42.72 | $40.33 | 129,444 |
2020-04-09 | $43.01 | $43.26 | $42.72 | $42.95 | $40.55 | 180,884 |
2020-04-08 | $42.24 | $42.46 | $41.74 | $42.26 | $39.90 | 480,265 |
2020-04-07 | $42.84 | $43.10 | $41.67 | $41.67 | $39.34 | 317,515 |
2020-04-06 | $41.03 | $41.71 | $40.87 | $41.61 | $39.28 | 55,722 |
2020-04-03 | $39.98 | $39.98 | $39.29 | $39.48 | $37.27 | 128,262 |
2020-04-02 | $39.58 | $40.50 | $39.58 | $40.35 | $38.09 | 88,676 |
2020-04-01 | $40.15 | $40.36 | $39.25 | $39.40 | $37.20 | 191,199 |
2020-03-31 | $41.14 | $41.65 | $40.83 | $41.15 | $38.85 | 199,115 |
2020-03-30 | $40.73 | $41.57 | $40.67 | $41.42 | $39.10 | 111,738 |
2020-03-27 | $40.74 | $41.38 | $40.27 | $40.72 | $38.44 | 175,312 |
2020-03-26 | $40.94 | $42.23 | $40.73 | $41.81 | $39.47 | 284,469 |
2020-03-25 | $39.90 | $41.13 | $39.30 | $40.35 | $38.09 | 487,750 |
2020-03-24 | $39.07 | $39.36 | $38.44 | $39.18 | $36.99 | 356,070 |
2020-03-23 | $36.97 | $37.07 | $36.03 | $36.37 | $34.34 | 204,253 |
2020-03-20 | $38.33 | $38.92 | $37.05 | $37.17 | $35.04 | 337,540 |
2020-03-19 | $36.70 | $37.96 | $36.49 | $37.45 | $35.30 | 267,264 |
2020-03-18 | $36.93 | $37.88 | $36.01 | $36.82 | $34.71 | 301,382 |
2020-03-17 | $37.98 | $39.43 | $37.51 | $39.11 | $36.87 | 209,929 |
2020-03-16 | $37.42 | $38.99 | $37.00 | $37.51 | $35.36 | 238,331 |
2020-03-13 | $42.14 | $42.25 | $39.76 | $42.25 | $39.83 | 288,250 |
2020-03-12 | $41.12 | $41.12 | $39.22 | $39.91 | $37.62 | 458,919 |
2020-03-11 | $45.43 | $45.43 | $44.00 | $44.29 | $41.75 | 169,757 |
2020-03-10 | $46.60 | $46.60 | $45.21 | $46.56 | $43.89 | 295,564 |
2020-03-09 | $45.02 | $46.03 | $44.75 | $44.86 | $42.29 | 251,678 |
2020-03-06 | $48.22 | $48.49 | $47.90 | $48.33 | $45.56 | 104,962 |
2020-03-05 | $49.31 | $49.56 | $48.84 | $48.99 | $46.18 | 312,534 |
2020-03-04 | $49.88 | $50.30 | $49.47 | $50.24 | $47.36 | 476,950 |
2020-03-03 | $49.48 | $50.26 | $48.71 | $49.07 | $46.26 | 245,281 |
2020-03-02 | $48.75 | $49.45 | $48.30 | $49.41 | $46.58 | 177,650 |
2020-02-28 | $47.94 | $48.70 | $47.43 | $48.70 | $45.91 | 132,874 |
2020-02-27 | $49.84 | $50.04 | $49.00 | $49.01 | $46.20 | 124,876 |
2020-02-26 | $50.50 | $51.04 | $50.36 | $50.41 | $47.52 | 61,370 |
2020-02-25 | $51.38 | $51.38 | $50.24 | $50.26 | $47.38 | 70,372 |
2020-02-24 | $51.15 | $51.28 | $50.95 | $50.95 | $48.03 | 177,088 |
2020-02-21 | $53.03 | $53.03 | $52.76 | $52.89 | $49.86 | 26,907 |
2020-02-20 | $53.33 | $53.38 | $52.88 | $53.07 | $50.03 | 66,305 |
2020-02-19 | $53.63 | $53.65 | $53.51 | $53.58 | $50.51 | 60,850 |
2020-02-18 | $53.18 | $53.46 | $53.11 | $53.34 | $50.28 | 76,901 |
2020-02-14 | $53.89 | $53.89 | $53.58 | $53.65 | $50.57 | 77,637 |
2020-02-13 | $53.68 | $53.88 | $53.59 | $53.71 | $50.63 | 66,587 |
2020-02-12 | $54.02 | $54.16 | $53.94 | $54.10 | $51.00 | 90,222 |
2020-02-11 | $53.62 | $53.95 | $53.62 | $53.77 | $50.69 | 76,119 |
2020-02-10 | $53.20 | $53.42 | $53.20 | $53.38 | $50.32 | 67,970 |
2020-02-07 | $53.41 | $53.46 | $53.19 | $53.20 | $50.15 | 82,450 |
2020-02-06 | $53.82 | $53.82 | $53.68 | $53.75 | $50.67 | 45,445 |
2020-02-05 | $53.84 | $53.84 | $53.39 | $53.55 | $50.48 | 103,003 |
2020-02-04 | $53.13 | $53.24 | $53.09 | $53.13 | $50.08 | 52,130 |
2020-02-03 | $52.00 | $52.37 | $52.00 | $52.25 | $49.25 | 53,455 |
2020-01-31 | $52.28 | $52.31 | $51.75 | $51.89 | $48.91 | 65,425 |
2020-01-30 | $52.46 | $52.78 | $52.25 | $52.74 | $49.71 | 77,814 |
2020-01-29 | $53.14 | $53.14 | $52.85 | $52.96 | $49.92 | 91,157 |
2020-01-28 | $52.69 | $52.93 | $52.51 | $52.92 | $49.88 | 41,495 |
2020-01-27 | $52.65 | $52.65 | $52.32 | $52.46 | $49.45 | 136,428 |
2020-01-24 | $54.15 | $54.15 | $53.49 | $53.60 | $50.53 | 69,256 |
2020-01-23 | $53.83 | $53.95 | $53.52 | $53.93 | $50.84 | 74,066 |
2020-01-22 | $54.23 | $54.23 | $54.00 | $54.05 | $50.95 | 101,892 |
2020-01-21 | $54.01 | $54.09 | $53.80 | $53.85 | $50.76 | 126,330 |
2020-01-17 | $54.44 | $54.44 | $54.27 | $54.44 | $51.32 | 95,672 |
2020-01-16 | $54.19 | $54.27 | $54.12 | $54.27 | $51.16 | 43,926 |
2020-01-15 | $54.16 | $54.16 | $53.92 | $54.03 | $50.93 | 135,841 |
2020-01-14 | $54.02 | $54.17 | $53.88 | $54.11 | $51.01 | 103,771 |
2020-01-13 | $53.92 | $54.15 | $53.71 | $54.11 | $51.01 | 117,955 |
2020-01-10 | $53.90 | $53.90 | $53.59 | $53.70 | $50.62 | 94,486 |
2020-01-09 | $53.71 | $53.74 | $53.61 | $53.74 | $50.66 | 93,211 |
2020-01-08 | $53.30 | $53.68 | $53.28 | $53.51 | $50.44 | 91,028 |
2020-01-07 | $53.39 | $53.48 | $53.28 | $53.35 | $50.29 | 90,235 |
2020-01-06 | $53.20 | $53.50 | $53.05 | $53.50 | $50.43 | 75,307 |
2020-01-03 | $53.52 | $53.71 | $53.31 | $53.35 | $50.29 | 539,242 |
2020-01-02 | $53.94 | $54.06 | $53.88 | $54.06 | $50.96 | 62,744 |
2019-12-31 | $53.37 | $53.50 | $53.09 | $53.46 | $50.39 | 132,471 |
2019-12-30 | $53.75 | $53.75 | $53.22 | $53.26 | $50.20 | 133,952 |
2019-12-27 | $53.54 | $53.70 | $53.54 | $53.57 | $50.50 | 59,411 |
2019-12-26 | $53.30 | $54.83 | $53.20 | $53.47 | $50.40 | 57,420 |
2019-12-24 | $53.23 | $53.23 | $53.10 | $53.15 | $50.10 | 16,269 |
2019-12-23 | $53.22 | $53.28 | $53.13 | $53.22 | $50.17 | 60,728 |
2019-12-20 | $54.07 | $54.07 | $53.00 | $53.21 | $50.16 | 165,670 |
2019-12-19 | $53.44 | $53.49 | $53.22 | $53.49 | $50.06 | 35,729 |
2019-12-18 | $53.34 | $53.52 | $53.34 | $53.50 | $50.07 | 114,494 |
2019-12-17 | $53.37 | $53.59 | $53.37 | $53.48 | $50.05 | 117,586 |
2019-12-16 | $53.65 | $53.67 | $53.52 | $53.57 | $50.13 | 43,659 |
2019-12-13 | $53.11 | $53.33 | $52.99 | $53.12 | $49.71 | 137,471 |
2019-12-12 | $52.38 | $52.85 | $52.37 | $52.81 | $49.42 | 88,222 |
2019-12-11 | $51.99 | $52.38 | $51.99 | $52.35 | $48.99 | 63,745 |
2019-12-10 | $51.96 | $52.13 | $51.86 | $51.97 | $48.64 | 187,057 |
2019-12-09 | $52.10 | $52.19 | $51.92 | $51.92 | $48.59 | 232,721 |
2019-12-06 | $52.20 | $52.22 | $52.08 | $52.14 | $48.79 | 46,886 |
2019-12-05 | $51.85 | $51.85 | $51.70 | $51.76 | $48.44 | 31,003 |
2019-12-04 | $51.67 | $51.77 | $51.67 | $51.70 | $48.38 | 66,478 |
2019-12-03 | $51.14 | $51.39 | $51.00 | $51.39 | $48.09 | 73,196 |
2019-12-02 | $51.82 | $51.82 | $51.33 | $51.45 | $48.15 | 54,239 |
2019-11-29 | $51.78 | $51.81 | $51.67 | $51.70 | $48.38 | 26,875 |
2019-11-27 | $52.05 | $52.18 | $51.95 | $52.09 | $48.75 | 55,741 |
2019-11-26 | $51.88 | $52.00 | $51.82 | $51.97 | $48.64 | 46,528 |
2019-11-25 | $52.00 | $52.03 | $51.84 | $51.96 | $48.63 | 88,488 |
2019-11-22 | $51.64 | $51.70 | $51.48 | $51.53 | $48.22 | 62,882 |
2019-11-21 | $51.61 | $51.61 | $51.34 | $51.51 | $48.21 | 93,648 |
2019-11-20 | $51.65 | $51.72 | $51.43 | $51.54 | $48.23 | 46,646 |
2019-11-19 | $52.15 | $52.15 | $51.84 | $51.86 | $48.53 | 50,916 |
2019-11-18 | $51.86 | $51.96 | $51.73 | $51.91 | $48.58 | 26,267 |
2019-11-15 | $51.76 | $51.87 | $51.68 | $51.85 | $48.52 | 29,636 |
2019-11-14 | $51.37 | $51.48 | $51.31 | $51.45 | $48.15 | 25,466 |
2019-11-13 | $51.42 | $51.61 | $51.20 | $51.49 | $48.19 | 58,347 |
2019-11-12 | $51.69 | $51.86 | $51.69 | $51.73 | $48.41 | 32,477 |
2019-11-11 | $51.89 | $51.89 | $51.60 | $51.81 | $48.49 | 49,640 |
2019-11-08 | $52.11 | $52.11 | $51.81 | $51.91 | $48.58 | 43,161 |
2019-11-07 | $52.17 | $52.24 | $52.05 | $52.05 | $48.71 | 62,262 |
2019-11-06 | $51.89 | $51.98 | $51.75 | $51.80 | $48.48 | 57,534 |
2019-11-05 | $51.97 | $52.00 | $51.79 | $51.87 | $48.54 | 32,457 |
2019-11-04 | $52.00 | $52.00 | $51.82 | $51.83 | $48.50 | 59,538 |
2019-11-01 | $51.52 | $51.57 | $51.43 | $51.51 | $48.21 | 16,734 |
2019-10-31 | $51.19 | $51.19 | $50.89 | $51.15 | $47.87 | 121,661 |
2019-10-30 | $51.00 | $51.21 | $50.81 | $51.16 | $47.88 | 132,003 |
2019-10-29 | $50.94 | $51.07 | $50.94 | $50.97 | $47.70 | 22,583 |
2019-10-28 | $51.03 | $51.18 | $51.03 | $51.11 | $47.83 | 43,653 |
2019-10-25 | $50.66 | $50.90 | $50.66 | $50.84 | $47.58 | 63,510 |
2019-10-24 | $50.89 | $50.89 | $50.70 | $50.79 | $47.53 | 68,617 |
2019-10-23 | $50.54 | $50.76 | $50.52 | $50.73 | $47.48 | 90,936 |
2019-10-22 | $50.72 | $50.83 | $50.51 | $50.51 | $47.27 | 37,214 |
2019-10-21 | $50.70 | $50.70 | $50.55 | $50.65 | $47.40 | 42,109 |
2019-10-18 | $50.37 | $50.44 | $50.16 | $50.34 | $47.11 | 42,720 |
2019-10-17 | $50.57 | $50.58 | $50.33 | $50.41 | $47.18 | 31,223 |
2019-10-16 | $50.18 | $50.35 | $50.14 | $50.28 | $47.05 | 43,734 |
2019-10-15 | $49.88 | $50.30 | $49.83 | $50.17 | $46.95 | 33,910 |
2019-10-14 | $49.64 | $49.74 | $49.53 | $49.64 | $46.46 | 32,533 |
2019-10-11 | $49.73 | $50.08 | $49.73 | $49.83 | $46.63 | 38,312 |
2019-10-10 | $48.68 | $49.05 | $48.68 | $48.99 | $45.85 | 28,255 |
2019-10-09 | $48.55 | $48.73 | $48.53 | $48.63 | $45.51 | 37,657 |
2019-10-08 | $48.52 | $48.52 | $48.24 | $48.27 | $45.17 | 28,702 |
2019-10-07 | $48.78 | $48.92 | $48.71 | $48.71 | $45.59 | 19,700 |
2019-10-04 | $48.52 | $48.89 | $48.47 | $48.85 | $45.72 | 24,504 |
2019-10-03 | $48.17 | $48.41 | $47.96 | $48.41 | $45.30 | 65,090 |
2019-10-02 | $48.41 | $48.41 | $47.95 | $48.03 | $44.95 | 34,265 |
2019-10-01 | $49.25 | $49.25 | $48.82 | $48.87 | $45.73 | 43,344 |
2019-09-30 | $49.27 | $49.37 | $49.24 | $49.28 | $46.12 | 146,080 |
2019-09-27 | $49.52 | $49.52 | $49.07 | $49.13 | $45.98 | 41,693 |
2019-09-26 | $49.57 | $49.57 | $49.40 | $49.45 | $46.28 | 46,992 |
2019-09-25 | $49.16 | $49.41 | $49.10 | $49.38 | $46.21 | 28,535 |
2019-09-24 | $49.73 | $49.75 | $49.41 | $49.46 | $46.29 | 65,004 |
2019-09-23 | $49.78 | $49.90 | $49.73 | $49.86 | $46.40 | 26,782 |
2019-09-20 | $50.10 | $50.20 | $49.86 | $49.96 | $46.49 | 10,940 |
2019-09-19 | $50.15 | $50.25 | $50.04 | $50.06 | $46.59 | 33,485 |
2019-09-18 | $49.95 | $49.99 | $49.66 | $49.92 | $46.46 | 35,653 |
2019-09-17 | $49.88 | $50.01 | $49.88 | $50.01 | $46.54 | 4,900 |
2019-09-16 | $50.02 | $50.02 | $49.85 | $49.85 | $46.39 | 24,678 |
2019-09-13 | $50.30 | $50.41 | $50.24 | $50.30 | $46.81 | 118,123 |
2019-09-12 | $49.77 | $50.11 | $49.77 | $50.01 | $46.54 | 77,089 |
2019-09-11 | $49.65 | $49.77 | $49.62 | $49.75 | $46.30 | 26,271 |
2019-09-10 | $49.28 | $49.43 | $49.14 | $49.35 | $45.93 | 23,345 |
2019-09-09 | $49.50 | $49.50 | $49.30 | $49.34 | $45.92 | 30,039 |
2019-09-06 | $49.36 | $49.36 | $49.30 | $49.30 | $45.88 | 12,729 |
2019-09-05 | $49.21 | $49.32 | $49.16 | $49.19 | $45.78 | 13,887 |
2019-09-04 | $48.69 | $48.79 | $48.57 | $48.72 | $45.34 | 14,657 |
2019-09-03 | $47.99 | $48.06 | $47.88 | $47.99 | $44.66 | 23,915 |
2019-08-30 | $48.39 | $48.40 | $48.09 | $48.22 | $44.87 | 19,044 |
2019-08-29 | $48.09 | $48.09 | $47.95 | $48.02 | $44.69 | 17,821 |
2019-08-28 | $47.37 | $47.71 | $47.37 | $47.59 | $44.29 | 30,582 |
2019-08-27 | $47.74 | $47.85 | $47.62 | $47.66 | $44.35 | 22,060 |
2019-08-26 | $47.73 | $47.73 | $47.47 | $47.63 | $44.32 | 41,194 |
2019-08-23 | $47.78 | $47.94 | $47.27 | $47.30 | $44.02 | 26,384 |
2019-08-22 | $48.05 | $48.05 | $47.75 | $47.85 | $44.53 | 22,207 |
2019-08-21 | $48.23 | $48.23 | $48.05 | $48.08 | $44.74 | 34,768 |
2019-08-20 | $47.85 | $47.85 | $47.68 | $47.71 | $44.40 | 30,320 |
2019-08-19 | $48.04 | $48.04 | $47.79 | $47.80 | $44.48 | 33,331 |
2019-08-16 | $47.30 | $47.60 | $47.26 | $47.58 | $44.28 | 24,772 |
2019-08-15 | $47.08 | $47.08 | $46.77 | $46.98 | $43.72 | 121,962 |
2019-08-14 | $47.20 | $47.21 | $46.80 | $46.80 | $43.55 | 45,189 |
2019-08-13 | $47.39 | $48.17 | $47.39 | $48.12 | $44.78 | 32,293 |
2019-08-12 | $47.81 | $47.83 | $47.58 | $47.62 | $44.32 | 138,801 |
2019-08-09 | $48.29 | $48.29 | $47.97 | $48.10 | $44.76 | 20,472 |
2019-08-08 | $48.07 | $48.46 | $48.04 | $48.42 | $45.06 | 15,316 |
2019-08-07 | $47.40 | $47.94 | $47.23 | $47.89 | $44.57 | 18,660 |
2019-08-06 | $47.70 | $47.70 | $47.31 | $47.65 | $44.34 | 69,455 |
2019-08-05 | $47.71 | $47.71 | $47.00 | $47.23 | $43.95 | 77,908 |
2019-08-02 | $48.77 | $48.77 | $48.33 | $48.50 | $45.13 | 23,293 |
2019-08-01 | $49.29 | $49.63 | $48.79 | $48.89 | $45.50 | 30,667 |
2019-07-31 | $49.59 | $49.60 | $48.80 | $49.11 | $45.70 | 34,601 |
2019-07-30 | $49.62 | $49.62 | $49.44 | $49.49 | $46.06 | 25,292 |
2019-07-29 | $50.16 | $50.16 | $49.98 | $50.04 | $46.57 | 22,636 |
2019-07-26 | $50.11 | $50.11 | $50.00 | $50.07 | $46.60 | 52,494 |
2019-07-25 | $50.29 | $50.29 | $49.83 | $49.86 | $46.40 | 46,885 |
2019-07-24 | $50.23 | $50.36 | $50.23 | $50.36 | $46.87 | 59,179 |
2019-07-23 | $50.31 | $50.31 | $50.16 | $50.29 | $46.80 | 15,351 |
2019-07-22 | $50.12 | $50.12 | $49.93 | $50.08 | $46.60 | 33,952 |
2019-07-19 | $50.23 | $50.23 | $50.00 | $50.01 | $46.54 | 24,620 |
2019-07-18 | $49.83 | $50.18 | $49.80 | $50.18 | $46.70 | 28,821 |
2019-07-17 | $50.17 | $50.17 | $49.99 | $50.00 | $46.53 | 37,140 |
2019-07-16 | $50.18 | $50.23 | $50.03 | $50.05 | $46.58 | 32,275 |
2019-07-15 | $50.29 | $50.29 | $50.14 | $50.16 | $46.68 | 19,834 |
2019-07-12 | $50.10 | $50.13 | $49.99 | $50.13 | $46.65 | 33,843 |
2019-07-11 | $50.21 | $50.21 | $49.92 | $50.00 | $46.53 | 30,568 |
2019-07-10 | $50.19 | $50.19 | $49.99 | $50.06 | $46.59 | 57,615 |
2019-07-09 | $49.70 | $49.87 | $49.70 | $49.85 | $46.39 | 14,362 |
2019-07-08 | $49.98 | $50.07 | $49.95 | $50.04 | $46.57 | 62,774 |
2019-07-05 | $50.35 | $50.39 | $50.05 | $50.35 | $46.86 | 38,663 |
2019-07-03 | $50.58 | $50.69 | $50.56 | $50.69 | $47.17 | 29,903 |
2019-07-02 | $50.38 | $50.44 | $50.30 | $50.40 | $46.90 | 26,110 |
2019-07-01 | $50.58 | $50.58 | $50.14 | $50.33 | $46.84 | 52,905 |
2019-06-28 | $49.98 | $50.03 | $49.85 | $49.92 | $46.46 | 132,593 |
2019-06-27 | $49.64 | $49.87 | $49.64 | $49.81 | $46.35 | 1,065,401 |
2019-06-26 | $49.73 | $49.73 | $49.57 | $49.58 | $46.14 | 102,938 |
2019-06-25 | $49.80 | $49.80 | $49.39 | $49.40 | $45.97 | 20,281 |
2019-06-24 | $49.85 | $49.88 | $49.79 | $49.82 | $46.36 | 51,984 |
2019-06-21 | $49.60 | $49.84 | $49.60 | $49.73 | $46.28 | 48,948 |
2019-06-20 | $50.65 | $50.65 | $50.34 | $50.42 | $46.45 | 24,779 |
2019-06-19 | $49.83 | $50.02 | $49.69 | $49.93 | $45.99 | 9,518 |
2019-06-18 | $49.51 | $49.70 | $49.47 | $49.63 | $45.72 | 18,991 |
2019-06-17 | $48.96 | $49.05 | $48.89 | $48.91 | $45.05 | 24,905 |
2019-06-14 | $49.00 | $49.00 | $48.77 | $48.83 | $44.98 | 24,135 |
2019-06-13 | $49.32 | $49.33 | $49.12 | $49.16 | $45.29 | 27,591 |
2019-06-12 | $49.38 | $49.40 | $49.17 | $49.17 | $45.29 | 29,675 |
2019-06-11 | $49.78 | $49.83 | $49.51 | $49.60 | $45.69 | 25,387 |
2019-06-10 | $49.34 | $49.44 | $49.21 | $49.33 | $45.44 | 38,424 |
2019-06-07 | $48.99 | $49.25 | $48.99 | $49.13 | $45.26 | 46,409 |
2019-06-06 | $48.60 | $48.72 | $48.43 | $48.58 | $44.75 | 14,968 |
2019-06-05 | $48.71 | $48.73 | $48.43 | $48.48 | $44.66 | 40,578 |
2019-06-04 | $48.30 | $48.83 | $48.09 | $48.51 | $44.69 | 101,520 |
2019-06-03 | $48.01 | $48.17 | $47.83 | $48.07 | $44.28 | 41,166 |
2019-05-31 | $47.58 | $47.80 | $47.53 | $47.78 | $44.01 | 23,530 |
2019-05-30 | $47.95 | $48.04 | $47.90 | $48.00 | $44.22 | 39,409 |
2019-05-29 | $47.79 | $47.82 | $47.61 | $47.82 | $44.05 | 35,049 |
2019-05-28 | $48.37 | $48.37 | $48.00 | $48.01 | $44.23 | 59,615 |
2019-05-24 | $48.40 | $48.47 | $48.17 | $48.34 | $44.53 | 47,537 |
2019-05-23 | $47.87 | $47.95 | $47.72 | $47.91 | $44.13 | 41,152 |
2019-05-22 | $48.40 | $48.74 | $48.30 | $48.38 | $44.57 | 29,457 |
2019-05-21 | $48.46 | $48.55 | $48.37 | $48.54 | $44.71 | 20,502 |
2019-05-20 | $48.07 | $48.32 | $48.00 | $48.16 | $44.36 | 11,569 |
2019-05-17 | $48.38 | $48.50 | $48.23 | $48.37 | $44.56 | 27,402 |
2019-05-16 | $48.76 | $48.99 | $48.71 | $48.73 | $44.89 | 11,705 |
2019-05-15 | $48.06 | $48.58 | $48.04 | $48.55 | $44.72 | 29,968 |
2019-05-14 | $48.32 | $48.48 | $48.20 | $48.38 | $44.57 | 7,840 |
2019-05-13 | $48.20 | $48.20 | $47.78 | $47.92 | $44.14 | 34,918 |
2019-05-10 | $48.96 | $49.21 | $48.50 | $49.21 | $45.33 | 35,086 |
2019-05-09 | $48.65 | $48.89 | $48.36 | $48.84 | $44.99 | 29,876 |
2019-05-08 | $49.29 | $49.43 | $49.14 | $49.26 | $45.38 | 17,527 |
2019-05-07 | $49.65 | $49.66 | $49.03 | $49.27 | $45.39 | 50,910 |
2019-05-06 | $49.57 | $50.05 | $49.53 | $50.03 | $46.09 | 23,908 |
2019-05-03 | $50.38 | $50.67 | $50.37 | $50.66 | $46.67 | 58,623 |
2019-05-02 | $50.22 | $50.25 | $50.00 | $50.09 | $46.14 | 28,049 |
2019-05-01 | $50.50 | $50.54 | $50.10 | $50.10 | $46.15 | 54,944 |
2019-04-30 | $50.37 | $50.46 | $50.20 | $50.42 | $46.45 | 29,801 |
2019-04-29 | $50.30 | $50.43 | $50.23 | $50.41 | $46.44 | 104,638 |
2019-04-26 | $50.16 | $50.28 | $50.05 | $50.22 | $46.26 | 24,474 |
2019-04-25 | $49.85 | $49.96 | $49.73 | $49.95 | $46.01 | 38,051 |
2019-04-24 | $50.21 | $50.21 | $49.93 | $50.00 | $46.06 | 45,183 |
2019-04-23 | $50.21 | $50.43 | $50.21 | $50.43 | $46.46 | 27,476 |
2019-04-22 | $51.49 | $51.49 | $50.17 | $50.37 | $46.40 | 72,001 |
2019-04-18 | $50.45 | $50.47 | $50.29 | $50.45 | $46.47 | 14,778 |
2019-04-17 | $50.67 | $50.67 | $50.33 | $50.49 | $46.51 | 31,752 |
2019-04-16 | $50.48 | $50.48 | $50.26 | $50.38 | $46.41 | 27,607 |
2019-04-15 | $50.30 | $50.30 | $50.15 | $50.25 | $46.29 | 45,278 |
2019-04-12 | $50.25 | $50.25 | $50.11 | $50.25 | $46.29 | 16,548 |
2019-04-11 | $49.96 | $49.96 | $49.64 | $49.87 | $45.94 | 18,599 |
2019-04-10 | $49.97 | $50.06 | $49.75 | $50.03 | $46.09 | 34,380 |
2019-04-09 | $49.95 | $49.95 | $49.77 | $49.77 | $45.85 | 30,433 |
2019-04-08 | $50.02 | $50.05 | $49.89 | $50.05 | $46.11 | 29,899 |
2019-04-05 | $49.94 | $50.10 | $49.87 | $50.10 | $46.15 | 38,435 |
2019-04-04 | $49.67 | $49.94 | $49.67 | $49.84 | $45.91 | 12,613 |
2019-04-03 | $49.95 | $50.04 | $49.79 | $49.95 | $46.01 | 26,824 |
2019-04-02 | $49.57 | $49.70 | $49.35 | $49.47 | $45.57 | 31,024 |
2019-04-01 | $49.48 | $49.61 | $49.36 | $49.60 | $45.69 | 21,167 |
2019-03-29 | $48.79 | $48.98 | $48.73 | $48.83 | $44.98 | 35,982 |
2019-03-28 | $48.69 | $48.77 | $48.46 | $48.68 | $44.84 | 32,900 |
2019-03-27 | $48.85 | $48.85 | $48.41 | $48.61 | $44.78 | 25,183 |
2019-03-26 | $49.19 | $49.19 | $48.62 | $48.81 | $44.96 | 24,762 |
2019-03-25 | $48.47 | $49.41 | $48.34 | $48.55 | $44.72 | 25,098 |
2019-03-22 | $49.01 | $49.01 | $48.50 | $48.54 | $44.67 | 27,645 |
2019-03-21 | $49.32 | $49.57 | $49.28 | $49.52 | $45.57 | 26,810 |
2019-03-20 | $49.39 | $49.78 | $49.16 | $49.57 | $45.62 | 31,777 |
2019-03-19 | $49.65 | $49.76 | $49.43 | $49.59 | $45.64 | 22,243 |
2019-03-18 | $49.43 | $49.51 | $49.23 | $49.48 | $45.54 | 47,722 |
2019-03-15 | $49.12 | $49.23 | $48.97 | $49.18 | $45.26 | 7,406 |
2019-03-14 | $48.81 | $48.81 | $48.66 | $48.75 | $44.87 | 8,038 |
2019-03-13 | $48.70 | $48.89 | $48.50 | $48.80 | $44.91 | 77,579 |
2019-03-12 | $48.60 | $48.60 | $48.42 | $48.48 | $44.62 | 40,759 |
2019-03-11 | $48.13 | $48.44 | $48.00 | $48.44 | $44.58 | 57,501 |
2019-03-08 | $47.75 | $47.85 | $47.61 | $47.85 | $44.04 | 6,093 |
2019-03-07 | $48.53 | $48.53 | $47.95 | $48.03 | $44.20 | 28,683 |
2019-03-06 | $48.95 | $48.95 | $48.69 | $48.69 | $44.81 | 9,156 |
2019-03-05 | $48.87 | $48.99 | $48.75 | $48.93 | $45.03 | 13,464 |
2019-03-04 | $48.95 | $49.03 | $48.62 | $48.81 | $44.92 | 16,462 |
2019-03-01 | $49.11 | $49.11 | $48.83 | $48.94 | $45.04 | 2,057,311 |
2019-02-28 | $48.96 | $48.96 | $48.73 | $48.83 | $44.94 | 31,235 |
2019-02-27 | $49.11 | $49.11 | $48.91 | $49.01 | $45.11 | 84,821 |
2019-02-26 | $49.13 | $49.29 | $49.09 | $49.23 | $45.31 | 9,258 |
2019-02-25 | $49.25 | $49.27 | $49.03 | $49.09 | $45.18 | 38,354 |
2019-02-22 | $48.61 | $48.90 | $48.61 | $48.75 | $44.86 | 15,492 |
2019-02-21 | $48.65 | $48.65 | $48.38 | $48.60 | $44.73 | 27,122 |
2019-02-20 | $48.63 | $48.84 | $48.55 | $48.73 | $44.85 | 38,366 |
2019-02-19 | $48.13 | $48.53 | $48.13 | $48.45 | $44.59 | 24,887 |
2019-02-15 | $48.00 | $48.20 | $47.91 | $48.14 | $44.30 | 13,750 |
2019-02-14 | $47.62 | $47.87 | $47.47 | $47.76 | $43.95 | 10,656 |
2019-02-13 | $47.97 | $47.97 | $47.70 | $47.76 | $43.95 | 46,703 |
2019-02-12 | $47.67 | $47.86 | $47.64 | $47.79 | $43.98 | 49,843 |
2019-02-11 | $47.35 | $47.35 | $47.12 | $47.28 | $43.51 | 18,018 |
2019-02-08 | $47.32 | $47.32 | $47.02 | $47.30 | $43.53 | 33,715 |
2019-02-07 | $47.82 | $47.82 | $47.44 | $47.61 | $43.82 | 10,410 |
2019-02-06 | $48.35 | $48.35 | $48.00 | $48.00 | $44.18 | 17,776 |
2019-02-05 | $48.32 | $48.53 | $48.28 | $48.53 | $44.66 | 31,804 |
2019-02-04 | $47.92 | $47.92 | $47.66 | $47.88 | $44.07 | 285,537 |
2019-02-01 | $48.09 | $48.13 | $47.91 | $47.97 | $44.15 | 19,310 |
2019-01-31 | $47.90 | $48.15 | $47.90 | $48.12 | $44.29 | 14,948 |
2019-01-30 | $47.63 | $48.23 | $47.50 | $48.01 | $44.18 | 13,998 |
2019-01-29 | $47.64 | $47.74 | $47.50 | $47.60 | $43.81 | 29,028 |
2019-01-28 | $47.32 | $47.48 | $47.20 | $47.48 | $43.70 | 30,930 |
2019-01-25 | $47.55 | $47.76 | $47.55 | $47.67 | $43.87 | 17,111 |
2019-01-24 | $47.00 | $47.17 | $46.94 | $47.16 | $43.40 | 19,176 |
2019-01-23 | $47.12 | $47.15 | $46.86 | $46.94 | $43.20 | 15,845 |
2019-01-22 | $46.89 | $46.91 | $46.54 | $46.70 | $42.98 | 22,472 |
2019-01-18 | $47.23 | $47.46 | $47.23 | $47.46 | $43.68 | 25,316 |
2019-01-17 | $46.42 | $47.07 | $46.42 | $46.95 | $43.21 | 13,069 |
2019-01-16 | $46.62 | $46.89 | $46.62 | $46.79 | $43.06 | 56,333 |
2019-01-15 | $46.33 | $46.59 | $46.29 | $46.49 | $42.79 | 32,501 |
2019-01-14 | $46.18 | $46.37 | $46.08 | $46.22 | $42.54 | 12,798 |
2019-01-11 | $46.30 | $46.54 | $46.30 | $46.46 | $42.76 | 110,926 |
2019-01-10 | $46.27 | $46.76 | $46.27 | $46.60 | $42.89 | 56,855 |
2019-01-09 | $46.32 | $46.66 | $46.29 | $46.61 | $42.90 | 25,779 |
2019-01-08 | $45.92 | $46.01 | $45.63 | $45.97 | $42.31 | 36,146 |
2019-01-07 | $45.54 | $45.80 | $45.37 | $45.59 | $41.96 | 268,139 |
2019-01-04 | $44.82 | $45.52 | $44.82 | $45.46 | $41.84 | 47,525 |
2019-01-03 | $44.30 | $44.31 | $43.90 | $44.11 | $40.60 | 12,135 |
2019-01-02 | $43.97 | $44.52 | $43.96 | $44.50 | $40.95 | 37,323 |
2018-12-31 | $44.79 | $44.79 | $44.32 | $44.50 | $40.95 | 30,711 |
2018-12-28 | $44.73 | $44.81 | $44.27 | $44.38 | $40.84 | 145,861 |
2018-12-27 | $43.76 | $44.35 | $43.44 | $44.35 | $40.82 | 52,309 |
2018-12-26 | $43.64 | $44.24 | $43.21 | $44.24 | $40.72 | 87,280 |
2018-12-24 | $43.76 | $43.81 | $43.24 | $43.28 | $39.83 | 38,738 |
2018-12-21 | $44.28 | $44.60 | $43.81 | $43.88 | $40.23 | 87,586 |
2018-12-20 | $44.96 | $44.97 | $44.44 | $44.57 | $40.86 | 30,050 |
2018-12-19 | $45.54 | $45.69 | $44.50 | $44.73 | $41.00 | 55,166 |
2018-12-18 | $45.37 | $45.37 | $45.00 | $45.11 | $41.35 | 54,473 |
2018-12-17 | $45.49 | $45.49 | $44.95 | $45.11 | $41.35 | 28,316 |
2018-12-14 | $45.58 | $45.74 | $45.52 | $45.54 | $41.75 | 24,846 |
2018-12-13 | $46.29 | $46.29 | $45.98 | $46.07 | $42.23 | 43,456 |
2018-12-12 | $46.26 | $46.49 | $46.19 | $46.24 | $42.39 | 16,675 |
2018-12-11 | $45.88 | $45.91 | $45.39 | $45.52 | $41.73 | 13,357 |
2018-12-10 | $45.50 | $45.62 | $44.99 | $45.42 | $41.64 | 34,926 |
2018-12-07 | $46.46 | $46.54 | $45.71 | $45.84 | $42.02 | 27,987 |
2018-12-06 | $45.96 | $46.36 | $45.55 | $46.29 | $42.43 | 50,829 |
2018-12-04 | $47.81 | $47.81 | $46.74 | $46.77 | $42.87 | 17,853 |
2018-12-03 | $48.18 | $48.18 | $47.88 | $48.01 | $44.01 | 72,710 |
2018-11-30 | $47.26 | $47.36 | $47.06 | $47.31 | $43.37 | 55,095 |
2018-11-29 | $47.53 | $47.71 | $47.37 | $47.57 | $43.61 | 33,877 |
2018-11-28 | $47.13 | $47.89 | $47.00 | $47.82 | $43.84 | 220,477 |
2018-11-27 | $46.88 | $47.03 | $46.84 | $47.01 | $43.09 | 34,349 |
2018-11-26 | $47.04 | $47.22 | $46.96 | $47.07 | $43.15 | 34,318 |
2018-11-23 | $46.56 | $46.64 | $46.47 | $46.47 | $42.60 | 22,652 |
2018-11-21 | $46.56 | $46.88 | $46.56 | $46.65 | $42.76 | 23,954 |
2018-11-20 | $46.21 | $46.34 | $45.88 | $45.97 | $42.14 | 35,231 |
2018-11-19 | $47.23 | $47.23 | $46.82 | $46.82 | $42.92 | 27,395 |
2018-11-16 | $46.95 | $47.41 | $46.95 | $47.34 | $43.40 | 25,528 |
2018-11-15 | $46.65 | $47.33 | $46.65 | $47.33 | $43.39 | 24,295 |
2018-11-14 | $47.35 | $47.35 | $46.84 | $47.03 | $43.11 | 46,975 |
2018-11-13 | $46.91 | $47.24 | $46.85 | $46.89 | $42.98 | 46,260 |
2018-11-12 | $47.13 | $47.13 | $46.58 | $46.58 | $42.70 | 22,653 |
2018-11-09 | $47.55 | $47.55 | $47.21 | $47.40 | $43.45 | 60,693 |
2018-11-08 | $48.06 | $48.09 | $47.69 | $47.76 | $43.78 | 27,036 |
2018-11-07 | $48.10 | $48.35 | $48.03 | $48.35 | $44.32 | 12,899 |
2018-11-06 | $47.50 | $47.72 | $47.46 | $47.62 | $43.65 | 14,616 |
2018-11-05 | $47.48 | $47.60 | $47.37 | $47.48 | $43.53 | 23,165 |
2018-11-02 | $47.87 | $47.87 | $47.32 | $47.50 | $43.54 | 7,108 |
2018-11-01 | $47.08 | $47.38 | $46.91 | $47.35 | $43.41 | 30,885 |
2018-10-31 | $46.61 | $46.70 | $46.52 | $46.61 | $42.73 | 10,701 |
2018-10-30 | $45.78 | $46.10 | $45.70 | $46.10 | $42.26 | 10,092 |
2018-10-29 | $46.37 | $46.37 | $45.44 | $45.58 | $41.78 | 10,714 |
2018-10-26 | $45.60 | $46.05 | $45.35 | $45.84 | $42.02 | 27,072 |
2018-10-25 | $45.87 | $46.48 | $45.87 | $46.10 | $42.26 | 11,451 |
2018-10-24 | $46.47 | $46.55 | $45.78 | $45.78 | $41.97 | 12,555 |
2018-10-23 | $46.50 | $47.04 | $46.30 | $46.92 | $43.01 | 39,456 |
2018-10-22 | $47.56 | $47.56 | $47.15 | $47.34 | $43.40 | 10,412 |
2018-10-19 | $47.42 | $47.59 | $47.33 | $47.39 | $43.44 | 7,127 |
2018-10-18 | $47.76 | $47.76 | $47.06 | $47.16 | $43.23 | 40,831 |
2018-10-17 | $48.08 | $48.08 | $47.80 | $47.94 | $43.95 | 33,881 |
2018-10-16 | $48.03 | $48.30 | $47.93 | $48.29 | $44.27 | 19,175 |
2018-10-15 | $47.40 | $47.50 | $47.26 | $47.38 | $43.43 | 24,412 |
2018-10-12 | $47.73 | $47.73 | $47.18 | $47.61 | $43.64 | 41,573 |
2018-10-11 | $47.61 | $47.61 | $47.14 | $47.15 | $43.22 | 14,707 |
2018-10-10 | $48.64 | $48.64 | $47.88 | $47.88 | $43.89 | 20,913 |
2018-10-09 | $48.55 | $48.85 | $48.54 | $48.81 | $44.74 | 18,216 |
2018-10-08 | $48.80 | $48.98 | $48.64 | $48.98 | $44.90 | 22,602 |
2018-10-05 | $49.42 | $49.42 | $48.96 | $49.18 | $45.08 | 7,337 |
2018-10-04 | $49.85 | $49.85 | $49.28 | $49.41 | $45.30 | 3,067 |
2018-10-03 | $50.50 | $50.50 | $50.18 | $50.18 | $46.00 | 5,061 |
2018-10-02 | $50.40 | $50.45 | $50.25 | $50.35 | $46.16 | 18,630 |
2018-10-01 | $50.97 | $50.98 | $50.66 | $50.77 | $46.54 | 18,101 |
2018-09-28 | $50.65 | $50.75 | $50.59 | $50.59 | $46.38 | 7,750 |
2018-09-27 | $51.01 | $51.29 | $51.00 | $51.00 | $46.75 | 10,971 |
2018-09-26 | $51.09 | $51.35 | $51.09 | $51.19 | $46.93 | 14,602 |
2018-09-25 | $51.17 | $51.26 | $51.03 | $51.07 | $46.82 | 11,347 |
2018-09-24 | $51.21 | $51.21 | $50.80 | $50.95 | $46.71 | 10,455 |
2018-09-21 | $52.30 | $52.30 | $51.09 | $51.22 | $46.95 | 11,808 |
2018-09-20 | $51.11 | $51.29 | $51.07 | $51.27 | $47.00 | 7,945 |
Vanguard ESG International Stock ETF (VSGX) News Headlines
Recent Vanguard ESG International Stock ETF (VSGX) News
Similar Companies to Vanguard ESG International Stock ETF (VSGX) 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 | -- | -- | -- |