SPDR S&P Global Dividend ETF (WDIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$63.40 ($1.49) 2.41%
SPDR S&P Global Dividend ETF - Daily Information
Click for more stock information on SPDR S&P Global Dividend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $62.41 |
Previous Close | $63.40 |
High | $63.49 |
Low | $62.34 |
Adjusted Open | $62.41 |
Previous Adjusted Close | $63.40 |
Adjusted High | $63.49 |
Adjusted Low | $62.34 |
About SPDR S&P Global Dividend ETF (WDIV)
In seeking to track the performance of the S&P Global Dividend Aristocrats Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of high dividend-yield companies included in the S&P Global BMI (Broad Market Index) that have followed a managed-dividends policy of increasing or stable dividends for at least ten consecutive years. To be included in the Index, stocks must meet the following criteria: (i) increased dividends or maintained stable dividends every year for at least ten consecutive years; (ii) a float-adjusted market capitalization greater than $1 billion as of the last business day of December (the “Rebalancing Reference Date”); (iii) a three-month average daily value traded greater than $5 million prior to the Rebalancing Reference Date; (iv) new constituents must have a maximum 100% dividend payout ratio and current constituents must have a non-negative dividend payout ratio; and (v) a maximum indicated dividend yield of 10% as of the Rebalancing Reference Date. The top 100 qualified stocks with highest indicated dividend yield are selected as Index constituents, with no more than 20 stocks selected from each country. If the number of stocks from a country reaches 20, the highest yielding stocks from other countries are selected until the number of Index constituents reaches 100. If the eligible highest yielding stocks are extremely concentrated in an individual sector (beyond 35 stocks), the next highest yielding stocks from the sector with less than 35 stocks are selected until the count reaches 100. To ensure diverse exposure, the weight of each Index constituent is capped at 3%, and no single country or GICS sector has more than 25% weight in the Index. The Index is fully rebalanced annually effective after the close on the last business day in January. In addition to the annual rebalancing, the Index undergoes a semi-annual review, effective after the close on the last business day in July to ensure that the weight constraints are still in compliance and also to screen for continuous payment of dividends. Any index constituent which has omitted its most recent dividend is removed and replaced by the eligible stock with the highest dividend yield at the next annual rebalancing. The market capitalization and liquidity thresholds are subject to change according to market conditions. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and utilities sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Canada, China, Finland, France, Germany, Hong Kong, Italy, Japan, Mexico, Portugal, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of November 30, 2019, a significant portion of the Fund comprised companies located in the United States, Europe and Canada, although this may change from time to time. As of November 30, 2019, the Index comprised 98 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Global Dividend ETF (WDIV)
Historical Stock Data for SPDR S&P Global Dividend ETF (WDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $62.41 | $63.49 | $62.34 | $63.40 | $63.40 | 7,212 |
2025-04-10 | $62.03 | $62.05 | $61.15 | $61.91 | $61.91 | 6,616 |
2025-04-09 | $60.13 | $62.57 | $59.64 | $62.30 | $62.30 | 17,152 |
2025-04-08 | $62.21 | $62.21 | $59.40 | $59.84 | $59.84 | 10,582 |
2025-04-07 | $60.71 | $62.14 | $59.79 | $60.45 | $60.45 | 15,811 |
2025-04-04 | $63.41 | $63.41 | $62.07 | $62.08 | $62.08 | 28,876 |
2025-04-03 | $65.05 | $65.72 | $65.05 | $65.14 | $65.14 | 10,834 |
2025-04-02 | $65.00 | $65.45 | $65.00 | $65.45 | $65.45 | 7,541 |
2025-04-01 | $65.33 | $65.52 | $64.98 | $65.39 | $65.39 | 8,170 |
2025-03-31 | $64.65 | $65.18 | $64.65 | $65.11 | $65.11 | 5,850 |
2025-03-28 | $65.35 | $65.42 | $65.11 | $65.26 | $65.26 | 4,845 |
2025-03-27 | $65.32 | $65.51 | $65.32 | $65.47 | $65.47 | 6,662 |
2025-03-26 | $65.23 | $65.37 | $65.00 | $65.10 | $65.10 | 15,272 |
2025-03-25 | $65.31 | $65.42 | $65.21 | $65.29 | $65.29 | 6,139 |
2025-03-24 | $65.22 | $65.24 | $65.06 | $65.11 | $65.11 | 3,554 |
2025-03-21 | $65.54 | $65.54 | $65.39 | $65.44 | $65.44 | 6,993 |
2025-03-20 | $65.70 | $65.96 | $65.70 | $65.96 | $65.96 | 5,987 |
2025-03-19 | $66.15 | $66.38 | $65.94 | $66.25 | $66.25 | 6,816 |
2025-03-18 | $66.15 | $66.23 | $65.99 | $66.20 | $66.20 | 8,290 |
2025-03-17 | $65.63 | $66.36 | $65.63 | $66.30 | $66.30 | 7,799 |
2025-03-14 | $65.16 | $65.57 | $65.11 | $65.57 | $65.57 | 8,539 |
2025-03-13 | $65.23 | $65.23 | $64.78 | $64.95 | $64.95 | 5,194 |
2025-03-12 | $65.10 | $65.10 | $64.69 | $64.91 | $64.91 | 6,800 |
2025-03-11 | $65.63 | $67.10 | $64.81 | $65.06 | $65.06 | 7,964 |
2025-03-10 | $65.38 | $65.88 | $65.07 | $65.41 | $65.41 | 11,047 |
2025-03-07 | $65.05 | $65.78 | $65.05 | $65.78 | $65.78 | 7,971 |
2025-03-06 | $64.78 | $65.11 | $64.72 | $64.93 | $64.93 | 11,544 |
2025-03-05 | $64.57 | $64.92 | $64.53 | $64.86 | $64.86 | 54,233 |
2025-03-04 | $63.93 | $64.51 | $63.65 | $64.08 | $64.08 | 37,519 |
2025-03-03 | $64.37 | $64.61 | $63.75 | $63.97 | $63.97 | 3,133 |
2025-02-28 | $63.82 | $64.00 | $63.55 | $63.96 | $63.96 | 6,417 |
2025-02-27 | $64.37 | $64.37 | $63.97 | $63.97 | $63.97 | 8,511 |
2025-02-26 | $64.55 | $64.70 | $64.26 | $64.36 | $64.36 | 4,414 |
2025-02-25 | $64.28 | $64.50 | $64.25 | $64.39 | $64.39 | 4,611 |
2025-02-24 | $63.88 | $63.98 | $63.69 | $63.69 | $63.69 | 8,850 |
2025-02-21 | $63.80 | $63.87 | $63.40 | $63.52 | $63.52 | 9,522 |
2025-02-20 | $63.62 | $63.80 | $63.57 | $63.79 | $63.79 | 3,193 |
2025-02-19 | $63.15 | $63.38 | $63.08 | $63.37 | $63.37 | 8,257 |
2025-02-18 | $63.26 | $63.43 | $63.17 | $63.38 | $63.38 | 11,300 |
2025-02-14 | $63.41 | $63.41 | $63.18 | $63.18 | $63.18 | 3,590 |
2025-02-13 | $62.86 | $63.14 | $62.81 | $63.13 | $63.13 | 12,176 |
2025-02-12 | $62.13 | $62.66 | $62.13 | $62.55 | $62.55 | 8,824 |
2025-02-11 | $62.02 | $62.31 | $62.02 | $62.31 | $62.31 | 4,409 |
2025-02-10 | $62.24 | $62.32 | $62.22 | $62.30 | $62.30 | 3,776 |
2025-02-07 | $62.33 | $62.46 | $61.98 | $62.05 | $62.05 | 3,825 |
2025-02-06 | $62.36 | $62.45 | $62.31 | $62.44 | $62.44 | 4,960 |
2025-02-05 | $62.35 | $62.49 | $62.26 | $62.45 | $62.45 | 6,828 |
2025-02-04 | $61.80 | $62.17 | $61.80 | $62.14 | $62.14 | 5,900 |
2025-02-03 | $61.22 | $61.74 | $60.97 | $61.59 | $61.59 | 9,068 |
2025-01-31 | $62.37 | $62.51 | $62.06 | $62.08 | $62.08 | 7,907 |
2025-01-30 | $62.39 | $62.81 | $62.30 | $62.55 | $62.55 | 5,691 |
2025-01-29 | $62.15 | $62.30 | $61.89 | $62.04 | $62.04 | 11,617 |
2025-01-28 | $62.45 | $62.45 | $62.04 | $62.20 | $62.20 | 10,286 |
2025-01-27 | $62.41 | $62.53 | $62.35 | $62.50 | $62.50 | 7,881 |
2025-01-24 | $62.15 | $62.44 | $62.09 | $62.28 | $62.28 | 6,239 |
2025-01-23 | $61.86 | $62.14 | $61.82 | $62.07 | $62.07 | 5,665 |
2025-01-22 | $61.93 | $61.94 | $61.83 | $61.83 | $61.83 | 4,044 |
2025-01-21 | $62.40 | $62.65 | $62.40 | $62.57 | $62.57 | 37,249 |
2025-01-17 | $61.90 | $62.24 | $61.90 | $62.10 | $62.10 | 4,458 |
2025-01-16 | $61.19 | $61.72 | $61.19 | $61.68 | $61.68 | 7,427 |
2025-01-15 | $61.66 | $61.66 | $61.29 | $61.33 | $61.33 | 58,049 |
2025-01-14 | $60.75 | $60.89 | $60.60 | $60.89 | $60.89 | 9,830 |
2025-01-13 | $60.14 | $60.55 | $60.14 | $60.55 | $60.55 | 24,620 |
2025-01-10 | $61.14 | $61.14 | $60.39 | $60.51 | $60.51 | 10,439 |
2025-01-08 | $61.34 | $61.63 | $61.21 | $61.58 | $61.58 | 3,999 |
2025-01-07 | $62.28 | $62.31 | $61.76 | $61.80 | $61.80 | 7,857 |
2025-01-06 | $62.50 | $62.50 | $62.04 | $62.06 | $62.06 | 4,372 |
2025-01-03 | $62.05 | $62.12 | $61.84 | $62.09 | $62.09 | 6,921 |
2025-01-02 | $62.19 | $62.29 | $61.64 | $61.78 | $61.78 | 14,945 |
2024-12-31 | $62.37 | $62.37 | $61.95 | $62.09 | $62.09 | 7,007 |
2024-12-30 | $62.06 | $62.13 | $61.84 | $62.07 | $62.07 | 10,329 |
2024-12-27 | $62.20 | $62.47 | $62.12 | $62.25 | $62.25 | 7,470 |
2024-12-26 | $62.58 | $62.58 | $62.24 | $62.48 | $62.48 | 10,311 |
2024-12-24 | $62.14 | $62.46 | $62.13 | $62.46 | $62.46 | 7,502 |
2024-12-23 | $61.76 | $62.00 | $61.46 | $62.00 | $62.00 | 7,878 |
2024-12-20 | $61.84 | $62.64 | $61.84 | $62.45 | $61.77 | 8,977 |
2024-12-19 | $62.42 | $62.42 | $61.94 | $61.96 | $61.28 | 6,642 |
2024-12-18 | $63.63 | $63.63 | $62.09 | $62.09 | $61.41 | 9,229 |
2024-12-17 | $63.58 | $63.77 | $63.56 | $63.73 | $63.03 | 31,017 |
2024-12-16 | $64.12 | $64.21 | $63.96 | $63.96 | $63.26 | 5,663 |
2024-12-13 | $64.37 | $64.37 | $64.07 | $64.20 | $63.49 | 5,619 |
2024-12-12 | $64.58 | $64.64 | $64.38 | $64.38 | $63.67 | 4,457 |
2024-12-11 | $65.11 | $65.11 | $64.73 | $64.75 | $64.04 | 4,422 |
2024-12-10 | $64.90 | $65.09 | $64.87 | $64.87 | $64.15 | 3,284 |
2024-12-09 | $65.90 | $65.95 | $65.49 | $65.49 | $64.77 | 46,382 |
2024-12-06 | $66.00 | $66.01 | $65.50 | $65.61 | $64.89 | 5,009 |
2024-12-05 | $65.69 | $66.00 | $65.69 | $65.89 | $65.16 | 2,729 |
2024-12-04 | $65.43 | $65.49 | $65.38 | $65.49 | $64.77 | 3,878 |
2024-12-03 | $65.90 | $65.90 | $65.60 | $65.62 | $64.90 | 9,184 |
2024-12-02 | $65.97 | $65.97 | $65.49 | $65.68 | $64.96 | 6,485 |
2024-11-29 | $66.01 | $66.17 | $66.01 | $66.17 | $65.44 | 5,428 |
2024-11-27 | $65.68 | $65.96 | $65.68 | $65.79 | $65.07 | 4,837 |
2024-11-26 | $65.46 | $65.46 | $65.18 | $65.38 | $64.66 | 11,604 |
2024-11-25 | $65.87 | $65.96 | $65.54 | $65.66 | $64.94 | 12,585 |
2024-11-22 | $65.29 | $65.60 | $65.29 | $65.54 | $65.54 | 6,619 |
2024-11-21 | $65.03 | $65.39 | $64.98 | $65.32 | $65.32 | 7,093 |
2024-11-20 | $64.78 | $64.91 | $64.60 | $64.91 | $64.91 | 4,943 |
2024-11-19 | $64.49 | $64.93 | $64.48 | $64.89 | $64.89 | 19,861 |
2024-11-18 | $64.57 | $64.91 | $64.49 | $64.83 | $64.83 | 6,052 |
2024-11-15 | $64.41 | $64.48 | $64.32 | $64.48 | $64.48 | 8,164 |
2024-11-14 | $64.53 | $64.55 | $64.27 | $64.28 | $64.28 | 2,975 |
2024-11-13 | $64.59 | $64.59 | $64.32 | $64.33 | $64.33 | 7,007 |
2024-11-12 | $64.98 | $64.98 | $64.39 | $64.58 | $64.58 | 8,531 |
2024-11-11 | $65.43 | $65.65 | $65.36 | $65.36 | $65.36 | 7,265 |
2024-11-08 | $65.24 | $65.36 | $65.11 | $65.36 | $65.36 | 5,110 |
2024-11-07 | $65.58 | $65.75 | $65.41 | $65.60 | $65.60 | 44,617 |
2024-11-06 | $65.35 | $65.35 | $64.88 | $65.11 | $65.11 | 9,604 |
2024-11-05 | $64.98 | $65.53 | $64.98 | $65.53 | $65.53 | 2,997 |
2024-11-04 | $65.28 | $65.37 | $64.91 | $65.00 | $65.00 | 5,740 |
2024-11-01 | $65.39 | $65.39 | $64.78 | $64.82 | $64.82 | 15,909 |
2024-10-31 | $65.31 | $65.31 | $65.08 | $65.20 | $65.20 | 3,915 |
2024-10-30 | $65.24 | $65.49 | $65.20 | $65.20 | $65.20 | 30,171 |
2024-10-29 | $65.45 | $65.45 | $65.21 | $65.25 | $65.25 | 8,244 |
2024-10-28 | $65.50 | $65.72 | $65.50 | $65.71 | $65.71 | 2,172 |
2024-10-25 | $65.80 | $65.80 | $65.15 | $65.16 | $65.16 | 4,547 |
2024-10-24 | $65.72 | $65.72 | $65.36 | $65.55 | $65.55 | 6,665 |
2024-10-23 | $65.59 | $65.59 | $65.30 | $65.52 | $65.52 | 5,889 |
2024-10-22 | $65.75 | $65.88 | $65.65 | $65.88 | $65.88 | 13,158 |
2024-10-21 | $66.57 | $66.57 | $65.99 | $65.99 | $65.99 | 3,285 |
2024-10-18 | $66.56 | $66.73 | $66.55 | $66.73 | $66.73 | 6,490 |
2024-10-17 | $66.70 | $66.72 | $66.50 | $66.55 | $66.55 | 4,226 |
2024-10-16 | $66.48 | $66.74 | $66.46 | $66.72 | $66.72 | 13,851 |
2024-10-15 | $66.03 | $66.33 | $66.03 | $66.08 | $66.08 | 9,399 |
2024-10-14 | $65.95 | $66.29 | $65.95 | $66.26 | $66.26 | 3,853 |
2024-10-11 | $66.02 | $66.08 | $65.95 | $66.07 | $66.07 | 4,852 |
2024-10-10 | $65.71 | $65.71 | $65.53 | $65.70 | $65.70 | 4,057 |
2024-10-09 | $65.34 | $65.79 | $65.34 | $65.70 | $65.70 | 8,836 |
2024-10-08 | $65.45 | $65.54 | $65.39 | $65.54 | $65.54 | 5,533 |
2024-10-07 | $66.20 | $66.20 | $65.74 | $65.97 | $65.97 | 5,810 |
2024-10-04 | $66.09 | $66.38 | $66.01 | $66.38 | $66.38 | 7,962 |
2024-10-03 | $66.09 | $66.09 | $65.78 | $65.91 | $65.91 | 5,135 |
2024-10-02 | $66.63 | $66.72 | $66.43 | $66.58 | $66.58 | 8,959 |
2024-10-01 | $66.72 | $66.72 | $66.36 | $66.65 | $66.65 | 4,306 |
2024-09-30 | $66.79 | $66.79 | $66.36 | $66.68 | $66.68 | 7,227 |
2024-09-27 | $67.02 | $67.31 | $66.88 | $66.88 | $66.88 | 4,914 |
2024-09-26 | $66.91 | $67.14 | $66.81 | $67.03 | $67.03 | 7,093 |
2024-09-25 | $66.64 | $66.64 | $66.24 | $66.24 | $66.24 | 8,805 |
2024-09-24 | $66.36 | $66.66 | $66.33 | $66.64 | $66.64 | 7,867 |
2024-09-23 | $66.08 | $66.30 | $66.08 | $66.30 | $66.30 | 4,930 |
2024-09-20 | $66.24 | $66.47 | $66.24 | $66.37 | $65.77 | 5,328 |
2024-09-19 | $66.86 | $66.86 | $66.30 | $66.65 | $66.04 | 7,277 |
2024-09-18 | $66.39 | $66.78 | $66.24 | $66.26 | $65.66 | 5,840 |
2024-09-17 | $66.63 | $66.63 | $66.28 | $66.34 | $65.74 | 5,146 |
2024-09-16 | $66.32 | $66.47 | $66.09 | $66.45 | $65.85 | 3,549 |
2024-09-13 | $65.89 | $65.89 | $65.65 | $65.83 | $65.83 | 3,945 |
2024-09-12 | $64.99 | $65.39 | $64.99 | $65.38 | $65.38 | 11,326 |
2024-09-11 | $65.17 | $65.24 | $64.45 | $65.24 | $65.24 | 5,984 |
2024-09-10 | $64.96 | $65.23 | $64.87 | $65.23 | $65.23 | 3,649 |
2024-09-09 | $65.32 | $65.54 | $65.32 | $65.48 | $65.48 | 3,594 |
2024-09-06 | $65.63 | $65.63 | $64.87 | $64.94 | $64.94 | 7,314 |
2024-09-05 | $65.80 | $65.86 | $65.56 | $65.63 | $65.63 | 6,089 |
2024-09-04 | $65.04 | $65.52 | $65.04 | $65.36 | $65.36 | 2,908 |
2024-09-03 | $65.37 | $65.38 | $65.19 | $65.28 | $65.28 | 8,671 |
2024-08-30 | $65.54 | $65.63 | $65.31 | $65.63 | $65.63 | 4,676 |
2024-08-29 | $65.47 | $65.55 | $65.26 | $65.34 | $65.34 | 4,015 |
2024-08-28 | $65.33 | $65.48 | $65.05 | $65.27 | $65.27 | 9,000 |
2024-08-27 | $65.36 | $65.46 | $65.27 | $65.44 | $65.44 | 5,756 |
2024-08-26 | $65.32 | $65.38 | $65.13 | $65.13 | $65.13 | 6,322 |
2024-08-23 | $64.20 | $65.00 | $64.20 | $65.00 | $65.00 | 3,909 |
2024-08-22 | $64.04 | $64.04 | $63.70 | $63.75 | $63.75 | 3,218 |
2024-08-21 | $63.67 | $63.95 | $63.67 | $63.95 | $63.95 | 1,998 |
2024-08-20 | $63.69 | $63.69 | $63.50 | $63.62 | $63.62 | 9,395 |
2024-08-19 | $63.52 | $63.82 | $63.52 | $63.79 | $63.79 | 12,897 |
2024-08-16 | $62.82 | $63.19 | $62.82 | $63.17 | $63.17 | 8,038 |
2024-08-15 | $62.85 | $63.10 | $62.84 | $62.93 | $62.93 | 5,185 |
2024-08-14 | $62.42 | $62.60 | $62.42 | $62.55 | $62.55 | 7,699 |
2024-08-13 | $61.99 | $62.44 | $61.99 | $62.44 | $62.44 | 8,198 |
2024-08-12 | $61.89 | $61.89 | $61.54 | $61.64 | $61.64 | 3,029 |
2024-08-09 | $61.56 | $61.74 | $61.47 | $61.74 | $61.74 | 3,421 |
2024-08-08 | $61.08 | $61.60 | $61.08 | $61.52 | $61.52 | 7,368 |
2024-08-07 | $61.42 | $61.53 | $60.74 | $60.75 | $60.75 | 6,798 |
2024-08-06 | $60.13 | $60.92 | $59.96 | $60.61 | $60.61 | 28,549 |
2024-08-05 | $60.00 | $60.11 | $59.64 | $60.02 | $60.02 | 6,008 |
2024-08-02 | $61.39 | $61.70 | $60.89 | $61.43 | $61.43 | 17,326 |
2024-08-01 | $62.34 | $62.34 | $61.62 | $61.79 | $61.79 | 5,441 |
2024-07-31 | $62.82 | $62.82 | $62.66 | $62.67 | $62.67 | 3,792 |
2024-07-30 | $62.31 | $62.45 | $62.21 | $62.45 | $62.45 | 5,875 |
2024-07-29 | $62.05 | $62.27 | $62.05 | $62.24 | $62.24 | 6,807 |
2024-07-26 | $62.10 | $62.43 | $62.10 | $62.40 | $62.40 | 9,090 |
2024-07-25 | $61.44 | $62.08 | $61.44 | $61.69 | $61.69 | 41,010 |
2024-07-24 | $61.74 | $61.97 | $61.48 | $61.48 | $61.48 | 12,746 |
2024-07-23 | $61.74 | $62.00 | $61.74 | $61.84 | $61.84 | 7,627 |
2024-07-22 | $61.91 | $62.09 | $61.57 | $62.04 | $62.04 | 11,590 |
2024-07-19 | $61.67 | $61.72 | $61.47 | $61.54 | $61.54 | 5,587 |
2024-07-18 | $62.29 | $62.55 | $61.75 | $61.86 | $61.86 | 4,959 |
2024-07-17 | $61.83 | $62.31 | $61.83 | $62.21 | $62.21 | 24,257 |
2024-07-16 | $61.14 | $61.75 | $61.14 | $61.75 | $61.75 | 20,479 |
2024-07-15 | $61.41 | $61.47 | $61.26 | $61.34 | $61.34 | 4,042 |
2024-07-12 | $61.35 | $61.59 | $61.35 | $61.44 | $61.44 | 6,354 |
2024-07-11 | $60.66 | $61.04 | $60.66 | $60.92 | $60.92 | 25,002 |
2024-07-10 | $59.90 | $60.12 | $59.89 | $60.12 | $60.12 | 2,680 |
2024-07-09 | $59.35 | $59.56 | $59.33 | $59.49 | $59.49 | 1,523 |
2024-07-08 | $59.64 | $59.78 | $59.45 | $59.56 | $59.56 | 7,203 |
2024-07-05 | $59.83 | $59.83 | $59.45 | $59.65 | $59.65 | 6,270 |
2024-07-03 | $59.55 | $59.87 | $59.55 | $59.74 | $59.74 | 6,248 |
2024-07-02 | $59.37 | $59.50 | $59.32 | $59.50 | $59.50 | 7,024 |
2024-07-01 | $59.51 | $59.81 | $59.22 | $59.25 | $59.25 | 13,991 |
2024-06-28 | $59.02 | $59.23 | $58.99 | $59.11 | $59.11 | 6,472 |
2024-06-27 | $58.71 | $58.74 | $58.58 | $58.70 | $58.70 | 12,080 |
2024-06-26 | $58.68 | $58.72 | $58.55 | $58.71 | $58.71 | 19,599 |
2024-06-25 | $59.23 | $59.23 | $58.86 | $59.06 | $59.06 | 15,509 |
2024-06-24 | $58.98 | $59.45 | $58.98 | $59.42 | $59.42 | 3,724 |
2024-06-21 | $59.81 | $59.91 | $59.81 | $59.91 | $59.91 | 23,834 |
2024-06-20 | $60.19 | $60.28 | $60.12 | $60.21 | $60.21 | 6,674 |
2024-06-18 | $59.91 | $60.32 | $59.91 | $60.20 | $60.20 | 9,339 |
2024-06-17 | $59.64 | $59.80 | $59.36 | $59.80 | $59.80 | 7,947 |
2024-06-14 | $59.59 | $59.65 | $59.31 | $59.65 | $59.65 | 11,197 |
2024-06-13 | $60.39 | $60.39 | $59.97 | $60.13 | $60.13 | 2,899 |
2024-06-12 | $61.03 | $61.20 | $60.61 | $60.69 | $60.69 | 8,697 |
2024-06-11 | $60.18 | $60.19 | $59.96 | $60.09 | $60.09 | 8,653 |
2024-06-10 | $60.44 | $60.68 | $60.39 | $60.59 | $60.59 | 4,747 |
2024-06-07 | $60.71 | $60.71 | $60.56 | $60.60 | $60.60 | 2,844 |
2024-06-06 | $60.98 | $61.18 | $60.98 | $61.18 | $61.18 | 5,298 |
2024-06-05 | $61.23 | $61.23 | $60.95 | $61.19 | $61.19 | 7,753 |
2024-06-04 | $61.12 | $61.30 | $61.10 | $61.26 | $61.26 | 6,171 |
2024-06-03 | $61.43 | $61.43 | $61.07 | $61.29 | $61.29 | 12,190 |
2024-05-31 | $60.92 | $61.18 | $60.75 | $61.18 | $61.18 | 7,622 |
2024-05-30 | $60.29 | $60.69 | $60.29 | $60.59 | $60.59 | 16,917 |
2024-05-29 | $60.30 | $60.30 | $60.00 | $60.00 | $60.00 | 9,559 |
2024-05-28 | $61.31 | $61.31 | $60.83 | $60.96 | $60.96 | 8,677 |
2024-05-24 | $61.18 | $61.30 | $61.16 | $61.20 | $61.20 | 5,034 |
2024-05-23 | $61.77 | $61.77 | $60.86 | $60.92 | $60.92 | 4,868 |
2024-05-22 | $61.77 | $61.80 | $61.50 | $61.51 | $61.51 | 5,839 |
2024-05-21 | $62.02 | $62.11 | $61.99 | $62.11 | $62.11 | 3,900 |
2024-05-20 | $62.32 | $62.38 | $62.14 | $62.15 | $62.15 | 7,773 |
2024-05-17 | $62.08 | $62.29 | $62.08 | $62.26 | $62.26 | 9,841 |
2024-05-16 | $62.10 | $62.23 | $62.10 | $62.17 | $62.17 | 14,331 |
2024-05-15 | $61.89 | $62.14 | $61.88 | $62.05 | $62.05 | 12,754 |
2024-05-14 | $61.50 | $61.66 | $61.49 | $61.66 | $61.66 | 8,870 |
2024-05-13 | $61.33 | $61.65 | $61.33 | $61.38 | $61.38 | 9,545 |
2024-05-10 | $61.52 | $61.52 | $61.21 | $61.27 | $61.27 | 7,399 |
2024-05-09 | $60.63 | $61.06 | $60.63 | $61.06 | $61.06 | 5,508 |
2024-05-08 | $60.10 | $60.50 | $60.10 | $60.50 | $60.50 | 6,390 |
2024-05-07 | $60.55 | $60.55 | $60.36 | $60.42 | $60.42 | 7,684 |
2024-05-06 | $60.19 | $60.35 | $60.19 | $60.27 | $60.27 | 4,944 |
2024-05-03 | $60.08 | $60.22 | $59.77 | $59.88 | $59.88 | 7,910 |
2024-05-02 | $59.21 | $59.61 | $59.17 | $59.49 | $59.49 | 5,026 |
2024-05-01 | $58.51 | $59.09 | $58.38 | $58.58 | $58.58 | 11,483 |
2024-04-30 | $58.92 | $59.05 | $58.70 | $58.70 | $58.70 | 7,819 |
2024-04-29 | $59.06 | $59.33 | $59.06 | $59.28 | $59.28 | 7,945 |
2024-04-26 | $58.70 | $58.93 | $58.70 | $58.76 | $58.76 | 8,608 |
2024-04-25 | $58.29 | $58.58 | $58.21 | $58.53 | $58.53 | 6,691 |
2024-04-24 | $58.68 | $58.80 | $58.53 | $58.80 | $58.80 | 7,023 |
2024-04-23 | $58.45 | $58.96 | $58.43 | $58.87 | $58.87 | 5,221 |
2024-04-22 | $58.17 | $58.55 | $58.00 | $58.42 | $58.42 | 4,439 |
2024-04-19 | $57.83 | $57.86 | $57.71 | $57.85 | $57.85 | 37,771 |
2024-04-18 | $57.32 | $57.56 | $57.23 | $57.33 | $57.33 | 8,578 |
2024-04-17 | $57.29 | $57.33 | $57.05 | $57.16 | $57.16 | 20,226 |
2024-04-16 | $57.33 | $57.33 | $56.90 | $56.98 | $56.98 | 11,068 |
2024-04-15 | $58.38 | $58.42 | $57.54 | $57.73 | $57.73 | 6,470 |
2024-04-12 | $58.34 | $58.34 | $57.87 | $57.97 | $57.97 | 7,745 |
2024-04-11 | $58.94 | $58.94 | $58.46 | $58.79 | $58.79 | 6,263 |
2024-04-10 | $59.01 | $59.01 | $58.46 | $58.75 | $58.75 | 13,905 |
2024-04-09 | $59.66 | $59.81 | $59.53 | $59.74 | $59.74 | 7,339 |
2024-04-08 | $59.27 | $59.52 | $59.27 | $59.49 | $59.49 | 43,692 |
2024-04-05 | $58.99 | $59.22 | $58.79 | $59.16 | $59.16 | 13,106 |
2024-04-04 | $59.83 | $59.94 | $59.11 | $59.17 | $59.17 | 12,335 |
2024-04-03 | $59.19 | $59.55 | $59.02 | $59.50 | $59.50 | 16,916 |
2024-04-02 | $59.33 | $59.33 | $59.14 | $59.26 | $59.26 | 8,507 |
2024-04-01 | $59.83 | $59.83 | $59.46 | $59.59 | $59.59 | 19,225 |
2024-03-28 | $59.93 | $60.05 | $59.91 | $59.98 | $59.98 | 9,124 |
2024-03-27 | $59.43 | $59.95 | $59.43 | $59.95 | $59.95 | 10,687 |
2024-03-26 | $59.57 | $59.57 | $59.28 | $59.28 | $59.28 | 5,709 |
2024-03-25 | $59.32 | $59.52 | $59.32 | $59.38 | $59.38 | 12,980 |
2024-03-22 | $59.92 | $59.92 | $59.45 | $59.47 | $59.47 | 8,335 |
2024-03-21 | $59.96 | $60.01 | $59.86 | $59.87 | $59.87 | 11,700 |
2024-03-20 | $59.15 | $59.92 | $59.12 | $59.92 | $59.92 | 5,508 |
2024-03-19 | $59.04 | $59.39 | $59.04 | $59.30 | $59.30 | 10,605 |
2024-03-18 | $59.26 | $59.26 | $59.05 | $59.06 | $59.06 | 10,078 |
2024-03-15 | $59.58 | $59.77 | $59.49 | $59.65 | $59.28 | 8,597 |
2024-03-14 | $60.06 | $60.06 | $59.26 | $59.49 | $59.12 | 8,965 |
2024-03-13 | $60.18 | $60.24 | $60.07 | $60.10 | $59.73 | 6,787 |
2024-03-12 | $60.03 | $60.16 | $59.98 | $60.14 | $59.76 | 4,795 |
2024-03-11 | $59.74 | $60.00 | $59.72 | $59.95 | $59.58 | 14,157 |
2024-03-08 | $60.15 | $60.30 | $59.96 | $59.97 | $59.60 | 16,374 |
2024-03-07 | $59.82 | $59.92 | $59.80 | $59.89 | $59.52 | 7,444 |
2024-03-06 | $59.60 | $59.60 | $59.37 | $59.50 | $59.50 | 19,001 |
2024-03-05 | $58.99 | $59.24 | $58.95 | $59.08 | $59.08 | 9,385 |
2024-03-04 | $58.95 | $59.08 | $58.88 | $58.97 | $58.97 | 6,980 |
2024-03-01 | $58.89 | $59.17 | $58.67 | $59.15 | $59.15 | 17,960 |
2024-02-29 | $58.94 | $59.04 | $58.71 | $58.86 | $58.86 | 11,640 |
2024-02-28 | $58.63 | $58.87 | $58.63 | $58.73 | $58.73 | 7,604 |
2024-02-27 | $58.87 | $58.98 | $58.81 | $58.97 | $58.97 | 20,702 |
2024-02-26 | $59.08 | $59.12 | $58.62 | $58.73 | $58.73 | 10,267 |
2024-02-23 | $59.25 | $59.39 | $59.20 | $59.28 | $59.28 | 8,719 |
2024-02-22 | $59.16 | $59.24 | $58.98 | $59.23 | $59.23 | 12,259 |
2024-02-21 | $58.83 | $59.07 | $58.83 | $59.07 | $59.07 | 13,911 |
2024-02-20 | $58.63 | $58.86 | $58.63 | $58.78 | $58.78 | 12,816 |
2024-02-16 | $58.37 | $58.75 | $58.33 | $58.51 | $58.51 | 16,598 |
2024-02-15 | $57.80 | $58.45 | $57.80 | $58.42 | $58.42 | 22,923 |
2024-02-14 | $57.30 | $57.51 | $57.26 | $57.43 | $57.43 | 13,259 |
2024-02-13 | $57.42 | $57.42 | $56.67 | $56.94 | $56.94 | 12,350 |
2024-02-12 | $57.69 | $58.28 | $57.69 | $58.16 | $58.16 | 12,883 |
2024-02-09 | $57.67 | $57.67 | $57.36 | $57.67 | $57.67 | 11,163 |
2024-02-08 | $57.81 | $57.81 | $57.55 | $57.72 | $57.72 | 14,160 |
2024-02-07 | $58.25 | $58.25 | $57.90 | $57.95 | $57.95 | 7,101 |
2024-02-06 | $57.94 | $58.21 | $57.80 | $58.21 | $58.21 | 17,180 |
2024-02-05 | $58.31 | $58.31 | $57.93 | $57.97 | $57.97 | 6,237 |
2024-02-02 | $58.80 | $58.80 | $58.42 | $58.67 | $58.67 | 14,600 |
2024-02-01 | $59.00 | $59.25 | $58.63 | $59.24 | $59.24 | 15,273 |
2024-01-31 | $59.44 | $59.57 | $58.90 | $58.96 | $58.96 | 22,033 |
2024-01-30 | $59.24 | $59.48 | $59.20 | $59.42 | $59.42 | 3,965 |
2024-01-29 | $59.32 | $59.66 | $59.28 | $59.62 | $59.62 | 14,128 |
2024-01-26 | $59.65 | $59.75 | $59.55 | $59.61 | $59.61 | 15,087 |
2024-01-25 | $59.65 | $59.65 | $59.35 | $59.59 | $59.59 | 10,218 |
2024-01-24 | $59.72 | $59.77 | $59.25 | $59.28 | $59.28 | 24,995 |
2024-01-23 | $59.18 | $59.31 | $58.91 | $59.15 | $59.15 | 11,542 |
2024-01-22 | $59.06 | $59.32 | $59.06 | $59.24 | $59.24 | 23,176 |
2024-01-19 | $58.38 | $58.92 | $58.38 | $58.88 | $58.88 | 26,406 |
2024-01-18 | $58.68 | $58.68 | $58.36 | $58.63 | $58.63 | 24,143 |
2024-01-17 | $58.61 | $58.61 | $58.20 | $58.47 | $58.47 | 17,994 |
2024-01-16 | $59.57 | $59.59 | $59.33 | $59.40 | $59.40 | 21,008 |
2024-01-12 | $60.48 | $60.54 | $60.12 | $60.18 | $60.18 | 7,210 |
2024-01-11 | $60.23 | $60.23 | $59.67 | $60.08 | $60.08 | 5,047 |
2024-01-10 | $60.13 | $60.19 | $60.03 | $60.16 | $60.16 | 10,864 |
2024-01-09 | $60.03 | $60.12 | $59.91 | $60.04 | $60.04 | 20,491 |
2024-01-08 | $59.91 | $60.45 | $59.91 | $60.44 | $60.44 | 12,437 |
2024-01-05 | $59.80 | $60.33 | $59.80 | $59.96 | $59.96 | 7,258 |
2024-01-04 | $59.84 | $60.11 | $59.84 | $59.85 | $59.85 | 6,714 |
2024-01-03 | $59.77 | $59.90 | $59.59 | $59.72 | $59.72 | 18,122 |
2024-01-02 | $59.94 | $60.49 | $59.93 | $60.22 | $60.22 | 10,267 |
2023-12-29 | $60.58 | $60.62 | $60.43 | $60.47 | $60.47 | 6,680 |
2023-12-28 | $60.45 | $60.68 | $60.36 | $60.46 | $60.46 | 28,735 |
2023-12-27 | $60.03 | $60.38 | $60.03 | $60.28 | $60.28 | 132,778 |
2023-12-26 | $59.89 | $60.17 | $59.89 | $60.10 | $60.10 | 4,093 |
2023-12-22 | $59.76 | $59.99 | $59.65 | $59.75 | $59.75 | 8,885 |
2023-12-21 | $59.39 | $59.64 | $59.33 | $59.64 | $59.64 | 11,577 |
2023-12-20 | $59.45 | $59.60 | $58.84 | $58.87 | $58.87 | 15,198 |
2023-12-19 | $59.25 | $59.51 | $59.23 | $59.48 | $59.48 | 15,978 |
2023-12-18 | $59.21 | $59.21 | $58.92 | $58.97 | $58.97 | 11,813 |
2023-12-15 | $60.32 | $60.32 | $59.84 | $59.85 | $59.12 | 16,413 |
2023-12-14 | $60.00 | $60.78 | $60.00 | $60.53 | $59.80 | 23,768 |
2023-12-13 | $58.67 | $59.79 | $58.43 | $59.78 | $59.05 | 19,661 |
2023-12-12 | $58.63 | $58.66 | $58.48 | $58.65 | $57.93 | 24,340 |
2023-12-11 | $58.54 | $58.70 | $58.54 | $58.64 | $57.93 | 19,853 |
2023-12-08 | $58.37 | $58.58 | $58.29 | $58.53 | $57.82 | 8,967 |
2023-12-07 | $58.34 | $58.64 | $58.31 | $58.58 | $57.86 | 12,913 |
2023-12-06 | $58.37 | $58.53 | $58.14 | $58.16 | $57.46 | 7,485 |
2023-12-05 | $57.90 | $57.92 | $57.81 | $57.83 | $57.12 | 10,906 |
2023-12-04 | $57.81 | $58.25 | $57.81 | $58.16 | $57.45 | 12,158 |
2023-12-01 | $57.45 | $58.36 | $57.42 | $58.34 | $58.34 | 17,480 |
2023-11-30 | $57.33 | $57.49 | $57.18 | $57.47 | $57.47 | 19,366 |
2023-11-29 | $57.31 | $57.46 | $57.26 | $57.28 | $57.28 | 10,151 |
2023-11-28 | $56.99 | $57.42 | $56.98 | $57.26 | $57.26 | 24,455 |
2023-11-27 | $57.16 | $57.22 | $57.06 | $57.16 | $57.16 | 7,861 |
2023-11-24 | $57.16 | $57.40 | $57.16 | $57.39 | $57.39 | 12,885 |
2023-11-22 | $56.70 | $56.99 | $56.61 | $56.99 | $56.99 | 209,835 |
2023-11-21 | $56.87 | $56.87 | $56.64 | $56.64 | $56.64 | 10,392 |
2023-11-20 | $56.85 | $57.04 | $56.72 | $56.96 | $56.96 | 143,821 |
2023-11-17 | $56.73 | $56.86 | $56.63 | $56.83 | $56.83 | 11,893 |
2023-11-16 | $56.43 | $56.43 | $56.11 | $56.22 | $56.22 | 9,057 |
2023-11-15 | $56.57 | $56.88 | $56.57 | $56.66 | $56.66 | 23,452 |
2023-11-14 | $55.78 | $56.49 | $55.70 | $56.43 | $56.43 | 26,740 |
2023-11-13 | $54.54 | $54.91 | $54.44 | $54.78 | $54.78 | 8,401 |
2023-11-10 | $54.32 | $54.55 | $54.09 | $54.52 | $54.52 | 21,516 |
2023-11-09 | $54.75 | $54.83 | $54.25 | $54.28 | $54.28 | 15,892 |
2023-11-08 | $54.46 | $54.46 | $54.16 | $54.28 | $54.28 | 8,527 |
2023-11-07 | $54.89 | $54.93 | $54.70 | $54.75 | $54.75 | 13,034 |
2023-11-06 | $55.73 | $55.73 | $55.28 | $55.32 | $55.32 | 9,013 |
2023-11-03 | $55.58 | $56.02 | $55.58 | $55.82 | $55.82 | 15,574 |
2023-11-02 | $54.23 | $54.87 | $54.23 | $54.87 | $54.87 | 9,654 |
2023-11-01 | $53.15 | $53.54 | $53.01 | $53.54 | $53.54 | 27,288 |
2023-10-31 | $52.99 | $53.15 | $52.96 | $53.14 | $53.14 | 24,365 |
2023-10-30 | $52.78 | $52.96 | $52.69 | $52.89 | $52.89 | 12,105 |
2023-10-27 | $52.85 | $52.85 | $52.27 | $52.34 | $52.34 | 9,276 |
2023-10-26 | $52.65 | $52.65 | $52.34 | $52.47 | $52.47 | 11,142 |
2023-10-25 | $52.69 | $52.81 | $52.46 | $52.49 | $52.49 | 11,922 |
2023-10-24 | $52.76 | $53.01 | $52.74 | $52.91 | $52.91 | 6,625 |
2023-10-23 | $52.31 | $52.76 | $52.22 | $52.49 | $52.49 | 14,652 |
2023-10-20 | $52.89 | $53.06 | $52.53 | $52.53 | $52.53 | 9,796 |
2023-10-19 | $53.36 | $53.45 | $52.96 | $53.04 | $53.04 | 11,021 |
2023-10-18 | $53.79 | $53.92 | $53.42 | $53.47 | $53.47 | 21,253 |
2023-10-17 | $54.13 | $54.70 | $54.13 | $54.45 | $54.45 | 17,618 |
2023-10-16 | $53.96 | $54.36 | $53.96 | $54.36 | $54.36 | 11,596 |
2023-10-13 | $54.16 | $54.23 | $53.73 | $53.81 | $53.81 | 9,961 |
2023-10-12 | $54.93 | $54.93 | $54.07 | $54.22 | $54.22 | 13,214 |
2023-10-11 | $54.81 | $54.92 | $54.56 | $54.88 | $54.88 | 11,116 |
2023-10-10 | $54.32 | $54.74 | $54.32 | $54.62 | $54.62 | 8,211 |
2023-10-09 | $53.42 | $54.04 | $53.42 | $53.96 | $53.96 | 25,479 |
2023-10-06 | $53.32 | $53.84 | $53.00 | $53.78 | $53.78 | 9,341 |
2023-10-05 | $53.02 | $53.45 | $53.02 | $53.36 | $53.36 | 9,139 |
2023-10-04 | $52.68 | $52.79 | $52.27 | $52.75 | $52.75 | 29,455 |
2023-10-03 | $53.08 | $53.08 | $52.65 | $52.77 | $52.77 | 17,276 |
2023-10-02 | $54.35 | $54.35 | $53.53 | $53.64 | $53.64 | 8,984 |
2023-09-29 | $55.15 | $55.20 | $54.54 | $54.58 | $54.58 | 4,982 |
2023-09-28 | $54.38 | $54.80 | $54.24 | $54.74 | $54.74 | 19,575 |
2023-09-27 | $54.79 | $54.79 | $54.19 | $54.41 | $54.41 | 15,146 |
2023-09-26 | $55.13 | $55.21 | $54.64 | $54.67 | $54.67 | 14,161 |
2023-09-25 | $55.34 | $55.60 | $55.33 | $55.49 | $55.49 | 27,011 |
2023-09-22 | $56.07 | $56.17 | $55.81 | $55.83 | $55.83 | 21,909 |
2023-09-21 | $56.45 | $56.45 | $55.93 | $55.93 | $55.93 | 6,030 |
2023-09-20 | $57.15 | $57.38 | $56.83 | $56.83 | $56.83 | 10,405 |
2023-09-19 | $57.29 | $57.40 | $57.06 | $57.11 | $57.11 | 35,150 |
2023-09-18 | $57.19 | $57.22 | $56.96 | $57.13 | $57.13 | 4,962 |
2023-09-15 | $57.91 | $58.12 | $57.91 | $57.92 | $57.27 | 5,637 |
2023-09-14 | $57.64 | $57.98 | $57.60 | $57.96 | $57.31 | 10,358 |
2023-09-13 | $57.22 | $57.33 | $57.02 | $57.12 | $56.48 | 10,358 |
2023-09-12 | $57.24 | $57.43 | $57.16 | $57.26 | $56.62 | 54,240 |
2023-09-11 | $57.21 | $57.32 | $57.09 | $57.21 | $56.57 | 8,539 |
2023-09-08 | $56.87 | $56.98 | $56.77 | $56.83 | $56.83 | 10,730 |
2023-09-07 | $57.03 | $57.03 | $56.78 | $56.84 | $56.84 | 11,062 |
2023-09-06 | $57.04 | $57.14 | $57.00 | $57.11 | $57.11 | 7,030 |
2023-09-05 | $57.75 | $57.75 | $57.30 | $57.30 | $57.30 | 8,585 |
2023-09-01 | $58.21 | $58.32 | $57.93 | $58.03 | $58.03 | 14,897 |
2023-08-31 | $57.95 | $57.95 | $57.69 | $57.81 | $57.81 | 10,914 |
2023-08-30 | $57.80 | $57.98 | $57.73 | $57.90 | $57.90 | 7,391 |
2023-08-29 | $56.97 | $57.68 | $56.97 | $57.61 | $57.61 | 21,581 |
2023-08-28 | $56.67 | $57.01 | $56.67 | $56.98 | $56.98 | 7,991 |
2023-08-25 | $56.46 | $56.51 | $56.15 | $56.38 | $56.38 | 4,026 |
2023-08-24 | $56.33 | $56.73 | $56.23 | $56.23 | $56.23 | 16,240 |
2023-08-23 | $56.03 | $56.73 | $56.03 | $56.51 | $56.51 | 19,090 |
2023-08-22 | $56.18 | $56.18 | $55.81 | $55.89 | $55.89 | 15,120 |
2023-08-21 | $56.16 | $56.16 | $55.74 | $55.94 | $55.94 | 7,667 |
2023-08-18 | $55.92 | $56.19 | $55.75 | $56.12 | $56.12 | 20,481 |
2023-08-17 | $56.69 | $56.70 | $56.34 | $56.38 | $56.38 | 10,177 |
2023-08-16 | $56.91 | $56.92 | $56.53 | $56.57 | $56.57 | 8,739 |
2023-08-15 | $57.23 | $57.23 | $56.80 | $56.84 | $56.84 | 8,901 |
2023-08-14 | $57.71 | $57.71 | $57.44 | $57.69 | $57.69 | 3,084 |
2023-08-11 | $57.87 | $58.09 | $57.87 | $57.92 | $57.92 | 8,375 |
2023-08-10 | $58.38 | $58.59 | $58.11 | $58.11 | $58.11 | 5,483 |
2023-08-09 | $57.91 | $58.04 | $57.82 | $57.90 | $57.90 | 6,157 |
2023-08-08 | $57.59 | $57.83 | $57.45 | $57.83 | $57.83 | 31,278 |
2023-08-07 | $58.06 | $58.27 | $58.05 | $58.27 | $58.27 | 6,923 |
2023-08-04 | $57.94 | $58.38 | $57.90 | $57.95 | $57.95 | 46,614 |
2023-08-03 | $57.82 | $57.93 | $57.65 | $57.93 | $57.93 | 29,924 |
2023-08-02 | $58.16 | $58.17 | $57.85 | $58.02 | $58.02 | 13,570 |
2023-08-01 | $59.00 | $59.19 | $58.76 | $58.87 | $58.87 | 19,987 |
2023-07-31 | $59.46 | $59.72 | $59.46 | $59.65 | $59.65 | 9,757 |
2023-07-28 | $59.73 | $59.82 | $59.53 | $59.57 | $59.57 | 6,004 |
2023-07-27 | $59.71 | $59.76 | $59.09 | $59.11 | $59.11 | 7,216 |
2023-07-26 | $58.98 | $59.46 | $58.98 | $59.37 | $59.37 | 5,288 |
2023-07-25 | $59.09 | $59.23 | $59.07 | $59.12 | $59.12 | 7,007 |
2023-07-24 | $58.83 | $59.07 | $58.75 | $58.95 | $58.95 | 4,214 |
2023-07-21 | $58.99 | $58.99 | $58.81 | $58.86 | $58.86 | 6,834 |
2023-07-20 | $58.95 | $58.95 | $58.75 | $58.91 | $58.91 | 12,478 |
2023-07-19 | $58.75 | $59.04 | $58.75 | $58.99 | $58.99 | 6,610 |
2023-07-18 | $58.25 | $58.62 | $58.25 | $58.58 | $58.58 | 10,083 |
2023-07-17 | $58.20 | $58.35 | $58.20 | $58.30 | $58.30 | 5,437 |
2023-07-14 | $58.67 | $58.67 | $58.28 | $58.32 | $58.32 | 7,374 |
2023-07-13 | $58.44 | $58.85 | $58.44 | $58.83 | $58.83 | 12,449 |
2023-07-12 | $57.95 | $58.19 | $57.95 | $58.08 | $58.08 | 14,626 |
2023-07-11 | $56.99 | $57.39 | $56.99 | $57.39 | $57.39 | 14,106 |
2023-07-10 | $56.73 | $57.00 | $56.73 | $56.94 | $56.94 | 8,852 |
2023-07-07 | $56.40 | $57.11 | $56.40 | $56.88 | $56.88 | 6,410 |
2023-07-06 | $56.55 | $56.55 | $56.16 | $56.36 | $56.36 | 9,860 |
2023-07-05 | $57.45 | $57.45 | $57.16 | $57.16 | $57.16 | 9,127 |
2023-07-03 | $57.44 | $57.81 | $57.44 | $57.78 | $57.78 | 11,180 |
2023-06-30 | $57.27 | $57.47 | $57.27 | $57.41 | $57.41 | 8,431 |
2023-06-29 | $56.70 | $56.94 | $56.69 | $56.93 | $56.93 | 12,147 |
2023-06-28 | $57.01 | $57.04 | $56.81 | $57.04 | $57.04 | 21,167 |
2023-06-27 | $56.77 | $57.09 | $56.64 | $57.09 | $57.09 | 14,233 |
2023-06-26 | $56.16 | $56.62 | $56.16 | $56.52 | $56.52 | 45,870 |
2023-06-23 | $56.35 | $56.35 | $56.04 | $56.08 | $56.08 | 13,500 |
2023-06-22 | $57.17 | $57.17 | $56.84 | $56.97 | $56.97 | 12,185 |
2023-06-21 | $57.24 | $57.46 | $57.17 | $57.39 | $57.39 | 8,655 |
2023-06-20 | $57.71 | $57.71 | $57.33 | $57.37 | $57.37 | 9,338 |
2023-06-16 | $59.71 | $59.71 | $59.28 | $59.28 | $58.16 | 23,795 |
2023-06-15 | $59.08 | $59.54 | $59.08 | $59.54 | $58.41 | 11,518 |
2023-06-14 | $59.17 | $59.30 | $59.04 | $59.06 | $57.94 | 7,900 |
2023-06-13 | $58.94 | $59.12 | $58.94 | $58.97 | $57.86 | 14,634 |
2023-06-12 | $58.66 | $58.66 | $58.43 | $58.52 | $57.41 | 10,114 |
2023-06-09 | $58.82 | $58.82 | $58.59 | $58.61 | $57.50 | 9,383 |
2023-06-08 | $58.62 | $58.74 | $58.47 | $58.71 | $57.60 | 12,550 |
2023-06-07 | $58.48 | $58.66 | $58.47 | $58.61 | $57.50 | 11,207 |
2023-06-06 | $58.01 | $58.59 | $58.01 | $58.59 | $57.48 | 7,543 |
2023-06-05 | $58.33 | $58.33 | $57.94 | $57.98 | $56.88 | 10,200 |
2023-06-02 | $57.83 | $58.36 | $57.83 | $58.36 | $57.26 | 6,784 |
2023-06-01 | $56.74 | $57.22 | $56.72 | $57.10 | $56.02 | 7,077 |
2023-05-31 | $56.73 | $56.73 | $56.37 | $56.68 | $55.61 | 29,511 |
2023-05-30 | $57.50 | $57.50 | $57.06 | $57.22 | $56.13 | 108,943 |
2023-05-26 | $57.14 | $57.40 | $57.14 | $57.40 | $56.31 | 5,454 |
2023-05-25 | $57.15 | $57.15 | $56.75 | $56.95 | $55.87 | 6,135 |
2023-05-24 | $57.79 | $57.79 | $57.35 | $57.35 | $56.27 | 7,134 |
2023-05-23 | $58.50 | $58.77 | $58.36 | $58.36 | $57.26 | 8,629 |
2023-05-22 | $58.74 | $58.99 | $58.71 | $58.87 | $57.75 | 4,748 |
2023-05-19 | $58.88 | $58.90 | $58.63 | $58.79 | $57.67 | 20,096 |
2023-05-18 | $58.77 | $58.77 | $58.52 | $58.76 | $57.65 | 4,948 |
2023-05-17 | $58.79 | $59.08 | $58.59 | $59.08 | $57.96 | 9,774 |
2023-05-16 | $59.46 | $59.46 | $58.90 | $58.90 | $57.78 | 13,964 |
2023-05-15 | $59.32 | $59.73 | $59.22 | $59.73 | $58.60 | 6,055 |
2023-05-12 | $59.24 | $59.24 | $58.71 | $58.84 | $57.73 | 5,014 |
2023-05-11 | $59.23 | $59.23 | $58.92 | $59.22 | $58.10 | 13,568 |
2023-05-10 | $60.00 | $60.00 | $59.37 | $59.67 | $58.54 | 13,286 |
2023-05-09 | $59.62 | $59.92 | $59.55 | $59.88 | $58.75 | 6,728 |
2023-05-08 | $60.13 | $60.13 | $59.91 | $59.93 | $58.80 | 10,608 |
2023-05-05 | $59.44 | $59.85 | $59.44 | $59.85 | $58.72 | 19,181 |
2023-05-04 | $59.06 | $59.13 | $58.75 | $59.02 | $57.90 | 10,726 |
2023-05-03 | $59.19 | $59.60 | $59.10 | $59.10 | $57.98 | 6,892 |
2023-05-02 | $59.50 | $59.50 | $58.67 | $58.97 | $57.85 | 12,499 |
2023-05-01 | $60.11 | $60.37 | $60.00 | $60.00 | $58.86 | 8,364 |
2023-04-28 | $59.80 | $60.26 | $59.80 | $60.23 | $59.09 | 7,390 |
2023-04-27 | $59.44 | $60.00 | $59.44 | $59.99 | $58.85 | 30,007 |
2023-04-26 | $59.53 | $59.55 | $59.20 | $59.26 | $58.14 | 9,851 |
2023-04-25 | $59.61 | $59.66 | $59.28 | $59.28 | $58.16 | 27,601 |
2023-04-24 | $59.97 | $60.11 | $59.92 | $60.05 | $58.91 | 6,475 |
2023-04-21 | $59.95 | $60.00 | $59.66 | $60.00 | $58.86 | 4,857 |
2023-04-20 | $59.97 | $60.18 | $59.89 | $59.97 | $58.84 | 11,348 |
2023-04-19 | $60.04 | $60.27 | $59.98 | $60.23 | $59.09 | 6,058 |
2023-04-18 | $60.46 | $60.50 | $60.25 | $60.34 | $59.20 | 8,173 |
2023-04-17 | $60.10 | $60.31 | $60.01 | $60.31 | $59.17 | 23,265 |
2023-04-14 | $60.36 | $60.45 | $59.89 | $60.02 | $58.88 | 14,232 |
2023-04-13 | $60.28 | $60.42 | $60.06 | $60.37 | $59.23 | 9,060 |
2023-04-12 | $60.31 | $60.31 | $59.88 | $59.88 | $58.74 | 22,154 |
2023-04-11 | $59.55 | $59.89 | $59.55 | $59.84 | $58.71 | 40,619 |
2023-04-10 | $58.85 | $59.22 | $58.85 | $59.22 | $58.10 | 21,434 |
2023-04-06 | $59.01 | $59.27 | $58.96 | $59.14 | $58.02 | 22,489 |
2023-04-05 | $58.83 | $58.88 | $58.59 | $58.83 | $57.72 | 50,780 |
2023-04-04 | $59.26 | $59.26 | $58.94 | $59.11 | $57.99 | 9,483 |
2023-04-03 | $59.15 | $59.39 | $58.99 | $59.23 | $58.11 | 14,786 |
2023-03-31 | $58.79 | $58.97 | $58.79 | $58.96 | $57.85 | 21,041 |
2023-03-30 | $58.71 | $58.76 | $58.53 | $58.66 | $57.55 | 13,511 |
2023-03-29 | $58.12 | $58.23 | $58.04 | $58.23 | $57.13 | 8,939 |
2023-03-28 | $57.48 | $57.98 | $57.46 | $57.67 | $56.58 | 42,002 |
2023-03-27 | $57.39 | $57.55 | $57.31 | $57.50 | $56.41 | 11,799 |
2023-03-24 | $56.61 | $57.11 | $56.43 | $57.09 | $56.01 | 11,347 |
2023-03-23 | $57.58 | $57.73 | $56.85 | $56.98 | $55.90 | 43,557 |
2023-03-22 | $57.57 | $57.87 | $56.94 | $56.95 | $55.87 | 15,132 |
2023-03-21 | $57.55 | $57.66 | $57.24 | $57.47 | $56.39 | 7,135 |
2023-03-20 | $56.60 | $57.12 | $56.60 | $56.96 | $55.88 | 15,516 |
2023-03-17 | $57.14 | $57.14 | $56.57 | $56.73 | $55.29 | 12,917 |
2023-03-16 | $56.50 | $57.42 | $56.45 | $57.37 | $55.91 | 18,454 |
2023-03-15 | $56.75 | $56.86 | $56.22 | $56.84 | $55.40 | 125,498 |
2023-03-14 | $58.24 | $58.33 | $57.79 | $58.04 | $56.57 | 20,014 |
2023-03-13 | $57.55 | $58.15 | $57.47 | $57.65 | $56.19 | 15,547 |
2023-03-10 | $58.67 | $58.68 | $57.81 | $57.97 | $56.49 | 31,074 |
2023-03-09 | $59.46 | $59.46 | $58.60 | $58.65 | $57.16 | 13,143 |
2023-03-08 | $59.23 | $59.44 | $59.19 | $59.36 | $57.85 | 10,833 |
2023-03-07 | $60.11 | $60.11 | $59.16 | $59.21 | $57.71 | 26,147 |
2023-03-06 | $60.43 | $60.53 | $60.09 | $60.17 | $58.64 | 9,832 |
2023-03-03 | $60.03 | $60.50 | $59.93 | $60.40 | $58.86 | 16,448 |
2023-03-02 | $59.45 | $59.87 | $59.45 | $59.80 | $58.28 | 17,641 |
2023-03-01 | $59.71 | $59.86 | $59.55 | $59.72 | $58.20 | 13,237 |
2023-02-28 | $59.63 | $59.70 | $59.39 | $59.39 | $57.88 | 16,714 |
2023-02-27 | $59.97 | $60.12 | $59.76 | $59.83 | $58.31 | 12,107 |
2023-02-24 | $59.32 | $59.50 | $59.11 | $59.45 | $57.94 | 26,346 |
2023-02-23 | $60.26 | $60.38 | $59.76 | $60.15 | $58.62 | 16,216 |
2023-02-22 | $60.26 | $60.26 | $59.86 | $59.91 | $58.39 | 11,637 |
2023-02-21 | $60.86 | $60.86 | $60.29 | $60.33 | $58.80 | 28,456 |
2023-02-17 | $60.67 | $61.06 | $60.57 | $61.03 | $59.48 | 25,180 |
2023-02-16 | $60.73 | $61.35 | $60.70 | $61.03 | $59.48 | 11,502 |
2023-02-15 | $60.74 | $61.22 | $60.72 | $61.22 | $59.66 | 19,041 |
2023-02-14 | $61.24 | $61.71 | $61.06 | $61.46 | $59.90 | 15,353 |
2023-02-13 | $61.02 | $61.57 | $61.02 | $61.57 | $60.01 | 10,642 |
2023-02-10 | $61.14 | $61.24 | $60.99 | $61.24 | $59.69 | 16,386 |
2023-02-09 | $61.80 | $61.84 | $60.89 | $60.98 | $59.43 | 25,032 |
2023-02-08 | $61.42 | $61.49 | $61.10 | $61.15 | $59.60 | 12,057 |
2023-02-07 | $60.95 | $61.49 | $60.77 | $61.39 | $59.83 | 31,387 |
2023-02-06 | $61.40 | $61.40 | $60.98 | $61.21 | $59.66 | 17,605 |
2023-02-03 | $61.92 | $62.24 | $61.76 | $61.85 | $60.28 | 14,323 |
2023-02-02 | $62.51 | $62.94 | $62.45 | $62.68 | $61.09 | 18,534 |
2023-02-01 | $62.01 | $62.53 | $61.59 | $62.37 | $60.79 | 18,517 |
2023-01-31 | $61.50 | $61.93 | $61.33 | $61.93 | $60.35 | 24,335 |
2023-01-30 | $61.92 | $62.16 | $61.78 | $61.78 | $60.21 | 34,123 |
2023-01-27 | $62.00 | $62.25 | $61.93 | $62.11 | $60.53 | 24,526 |
2023-01-26 | $62.21 | $62.21 | $61.82 | $62.15 | $60.57 | 75,197 |
2023-01-25 | $61.79 | $62.20 | $61.75 | $62.20 | $60.62 | 18,553 |
2023-01-24 | $61.74 | $62.11 | $61.74 | $62.01 | $60.43 | 21,702 |
2023-01-23 | $61.69 | $62.08 | $61.60 | $61.93 | $60.36 | 15,391 |
2023-01-20 | $61.30 | $61.78 | $61.12 | $61.77 | $60.21 | 19,355 |
2023-01-19 | $61.15 | $61.30 | $60.97 | $61.23 | $59.67 | 7,898 |
2023-01-18 | $62.07 | $62.07 | $61.16 | $61.17 | $59.61 | 14,942 |
2023-01-17 | $61.67 | $61.79 | $61.49 | $61.64 | $60.07 | 7,328 |
2023-01-13 | $61.11 | $61.65 | $61.09 | $61.60 | $60.04 | 17,727 |
2023-01-12 | $61.18 | $61.59 | $60.82 | $61.48 | $59.92 | 145,503 |
2023-01-11 | $60.44 | $60.69 | $60.32 | $60.69 | $59.15 | 23,953 |
2023-01-10 | $60.22 | $60.38 | $59.95 | $60.38 | $58.85 | 14,951 |
2023-01-09 | $60.48 | $60.71 | $60.24 | $60.28 | $58.75 | 22,167 |
2023-01-06 | $59.51 | $60.39 | $59.30 | $60.33 | $58.80 | 48,203 |
2023-01-05 | $59.31 | $59.33 | $59.05 | $59.16 | $57.66 | 32,805 |
2023-01-04 | $59.66 | $59.99 | $59.46 | $59.83 | $58.31 | 14,551 |
2023-01-03 | $59.06 | $59.06 | $58.67 | $58.97 | $57.47 | 13,103 |
2022-12-30 | $58.84 | $59.00 | $58.56 | $58.69 | $57.20 | 30,328 |
2022-12-29 | $58.68 | $59.09 | $58.68 | $59.04 | $57.54 | 16,881 |
2022-12-28 | $59.11 | $59.19 | $58.28 | $58.30 | $56.82 | 57,097 |
2022-12-27 | $58.95 | $59.25 | $58.85 | $59.10 | $57.60 | 87,403 |
2022-12-23 | $58.50 | $58.92 | $58.46 | $58.92 | $57.42 | 19,076 |
2022-12-22 | $58.71 | $58.71 | $58.04 | $58.52 | $57.03 | 35,717 |
2022-12-21 | $58.63 | $58.99 | $58.62 | $58.87 | $57.37 | 16,389 |
2022-12-20 | $57.98 | $58.33 | $57.98 | $58.24 | $56.76 | 22,535 |
2022-12-19 | $58.16 | $58.16 | $57.62 | $57.84 | $56.37 | 10,841 |
2022-12-16 | $58.75 | $58.80 | $58.52 | $58.77 | $56.48 | 14,564 |
2022-12-15 | $59.71 | $59.71 | $58.96 | $59.22 | $56.91 | 10,136 |
2022-12-14 | $60.28 | $60.58 | $60.00 | $60.16 | $57.81 | 6,176 |
2022-12-13 | $61.01 | $61.01 | $60.23 | $60.32 | $57.97 | 17,498 |
2022-12-12 | $59.53 | $59.67 | $59.29 | $59.67 | $57.34 | 10,629 |
2022-12-09 | $59.69 | $59.95 | $59.60 | $59.60 | $57.27 | 10,041 |
2022-12-08 | $59.52 | $59.59 | $59.35 | $59.46 | $57.14 | 9,789 |
2022-12-07 | $59.28 | $59.55 | $59.25 | $59.32 | $57.00 | 15,866 |
2022-12-06 | $59.60 | $59.65 | $59.17 | $59.33 | $57.01 | 20,047 |
2022-12-05 | $60.00 | $60.05 | $59.32 | $59.37 | $57.05 | 33,809 |
2022-12-02 | $59.66 | $60.33 | $59.66 | $60.18 | $57.83 | 10,883 |
2022-12-01 | $60.40 | $60.54 | $60.10 | $60.18 | $57.83 | 12,972 |
2022-11-30 | $59.66 | $60.24 | $59.15 | $60.24 | $57.89 | 23,414 |
2022-11-29 | $59.33 | $59.43 | $59.20 | $59.35 | $57.03 | 46,167 |
2022-11-28 | $59.47 | $59.61 | $59.06 | $59.12 | $56.81 | 12,495 |
2022-11-25 | $59.61 | $59.98 | $59.61 | $59.86 | $59.86 | 2,939 |
2022-11-23 | $59.08 | $59.81 | $59.08 | $59.43 | $59.43 | 101,773 |
2022-11-22 | $58.78 | $59.19 | $58.78 | $59.19 | $59.19 | 22,795 |
2022-11-21 | $58.42 | $58.50 | $58.18 | $58.43 | $58.43 | 18,447 |
2022-11-18 | $58.40 | $58.56 | $58.29 | $58.46 | $58.46 | 16,664 |
2022-11-17 | $57.65 | $58.39 | $57.65 | $58.34 | $58.34 | 31,252 |
2022-11-16 | $58.53 | $58.56 | $58.29 | $58.39 | $58.39 | 14,571 |
2022-11-15 | $59.02 | $59.02 | $58.31 | $58.57 | $58.57 | 16,772 |
2022-11-14 | $58.56 | $58.83 | $58.30 | $58.31 | $58.31 | 13,422 |
2022-11-11 | $58.48 | $58.82 | $58.36 | $58.74 | $58.74 | 9,667 |
2022-11-10 | $57.44 | $57.99 | $57.30 | $57.99 | $57.99 | 17,680 |
2022-11-09 | $56.01 | $56.32 | $55.58 | $55.69 | $55.69 | 17,981 |
2022-11-08 | $56.01 | $56.46 | $55.87 | $56.22 | $56.22 | 20,816 |
2022-11-07 | $56.04 | $56.04 | $55.71 | $55.83 | $55.83 | 11,107 |
2022-11-04 | $55.31 | $55.83 | $55.01 | $55.83 | $55.83 | 17,434 |
2022-11-03 | $53.89 | $54.34 | $53.81 | $54.10 | $54.10 | 11,679 |
2022-11-02 | $55.22 | $55.60 | $54.54 | $54.54 | $54.54 | 20,464 |
2022-11-01 | $55.03 | $55.15 | $54.99 | $55.06 | $55.06 | 9,059 |
2022-10-31 | $54.64 | $54.83 | $54.53 | $54.74 | $54.74 | 23,874 |
2022-10-28 | $54.77 | $55.33 | $54.77 | $55.33 | $55.33 | 8,601 |
2022-10-27 | $55.04 | $55.51 | $54.96 | $54.96 | $54.96 | 13,622 |
2022-10-26 | $54.74 | $55.26 | $54.71 | $54.99 | $54.99 | 10,182 |
2022-10-25 | $53.81 | $54.48 | $53.81 | $54.46 | $54.46 | 23,680 |
2022-10-24 | $53.57 | $53.82 | $53.36 | $53.66 | $53.66 | 18,603 |
2022-10-21 | $52.77 | $53.84 | $52.77 | $53.79 | $53.79 | 9,910 |
2022-10-20 | $53.43 | $53.81 | $52.98 | $52.98 | $52.98 | 15,669 |
2022-10-19 | $53.44 | $53.60 | $52.96 | $53.19 | $53.19 | 19,520 |
2022-10-18 | $54.10 | $54.10 | $53.49 | $53.67 | $53.67 | 8,799 |
2022-10-17 | $53.45 | $53.69 | $53.45 | $53.49 | $53.49 | 21,450 |
2022-10-14 | $53.29 | $53.29 | $52.34 | $52.34 | $52.34 | 12,479 |
2022-10-13 | $51.16 | $53.24 | $51.11 | $53.11 | $53.11 | 16,393 |
2022-10-12 | $52.07 | $52.16 | $51.90 | $51.92 | $51.92 | 50,936 |
2022-10-11 | $52.61 | $52.91 | $52.26 | $52.43 | $52.43 | 27,093 |
2022-10-10 | $53.04 | $53.08 | $52.57 | $52.79 | $52.79 | 26,479 |
2022-10-07 | $53.44 | $53.46 | $52.93 | $53.07 | $53.07 | 5,879 |
2022-10-06 | $54.40 | $54.40 | $53.66 | $53.70 | $53.70 | 37,635 |
2022-10-05 | $54.93 | $55.10 | $54.44 | $54.85 | $54.85 | 15,695 |
2022-10-04 | $55.25 | $55.78 | $55.22 | $55.78 | $55.78 | 39,548 |
2022-10-03 | $53.94 | $54.42 | $53.66 | $54.27 | $54.27 | 8,811 |
2022-09-30 | $53.58 | $54.02 | $53.35 | $53.35 | $53.35 | 17,276 |
2022-09-29 | $53.81 | $53.81 | $53.22 | $53.65 | $53.65 | 47,656 |
2022-09-28 | $53.59 | $54.48 | $53.36 | $54.48 | $54.48 | 63,138 |
2022-09-27 | $54.37 | $54.60 | $53.53 | $53.74 | $53.74 | 27,619 |
2022-09-26 | $54.83 | $54.92 | $54.02 | $54.19 | $54.19 | 35,916 |
2022-09-23 | $56.26 | $56.26 | $55.18 | $55.51 | $55.51 | 38,244 |
2022-09-22 | $57.39 | $57.46 | $56.96 | $57.13 | $57.13 | 24,849 |
2022-09-21 | $58.05 | $58.15 | $57.32 | $57.32 | $57.32 | 49,107 |
2022-09-20 | $58.09 | $58.09 | $57.66 | $57.86 | $57.86 | 9,873 |
2022-09-19 | $57.87 | $58.66 | $57.87 | $58.66 | $58.66 | 7,832 |
2022-09-16 | $58.68 | $59.04 | $58.68 | $59.04 | $58.49 | 37,009 |
2022-09-15 | $59.16 | $59.42 | $58.90 | $59.01 | $58.46 | 16,117 |
2022-09-14 | $59.39 | $59.48 | $59.09 | $59.30 | $58.74 | 32,385 |
2022-09-13 | $59.96 | $60.17 | $59.18 | $59.27 | $58.71 | 12,818 |
2022-09-12 | $60.71 | $61.06 | $60.69 | $60.89 | $60.32 | 5,695 |
2022-09-09 | $59.97 | $60.29 | $59.88 | $60.21 | $59.65 | 18,243 |
2022-09-08 | $58.55 | $59.20 | $58.55 | $59.15 | $58.60 | 13,250 |
2022-09-07 | $58.43 | $59.18 | $58.43 | $59.18 | $58.63 | 20,782 |
2022-09-06 | $59.08 | $59.08 | $58.47 | $58.54 | $57.99 | 5,442 |
2022-09-02 | $59.53 | $59.80 | $58.74 | $58.90 | $58.90 | 23,988 |
2022-09-01 | $59.08 | $59.33 | $58.78 | $59.16 | $59.16 | 29,313 |
2022-08-31 | $59.86 | $60.02 | $59.60 | $59.60 | $59.60 | 25,949 |
2022-08-30 | $60.76 | $60.76 | $59.97 | $60.05 | $60.05 | 13,824 |
2022-08-29 | $60.64 | $60.84 | $60.50 | $60.68 | $60.68 | 31,635 |
2022-08-26 | $61.83 | $61.83 | $60.73 | $60.74 | $60.74 | 13,893 |
2022-08-25 | $61.21 | $61.61 | $61.20 | $61.59 | $61.59 | 13,711 |
2022-08-24 | $60.97 | $61.28 | $60.94 | $61.05 | $61.05 | 13,789 |
2022-08-23 | $61.20 | $61.54 | $61.18 | $61.30 | $61.30 | 22,709 |
2022-08-22 | $61.57 | $61.57 | $61.23 | $61.26 | $61.26 | 12,888 |
2022-08-19 | $62.13 | $62.13 | $61.88 | $62.09 | $62.09 | 8,100 |
2022-08-18 | $62.62 | $62.66 | $62.34 | $62.50 | $62.50 | 24,253 |
2022-08-17 | $62.48 | $62.90 | $62.46 | $62.73 | $62.73 | 37,008 |
2022-08-16 | $62.55 | $63.08 | $62.55 | $63.06 | $63.06 | 65,098 |
2022-08-15 | $62.39 | $62.69 | $62.19 | $62.66 | $62.66 | 13,632 |
2022-08-12 | $62.73 | $63.03 | $62.65 | $63.01 | $63.01 | 6,466 |
2022-08-11 | $62.67 | $62.84 | $62.53 | $62.54 | $62.54 | 23,276 |
2022-08-10 | $62.14 | $62.36 | $61.89 | $62.21 | $62.21 | 12,831 |
2022-08-09 | $61.25 | $61.37 | $61.14 | $61.19 | $61.19 | 11,304 |
2022-08-08 | $61.33 | $61.51 | $61.18 | $61.24 | $61.24 | 18,079 |
2022-08-05 | $60.60 | $60.93 | $60.60 | $60.93 | $60.93 | 5,895 |
2022-08-04 | $61.15 | $61.25 | $61.05 | $61.05 | $61.05 | 13,279 |
2022-08-03 | $61.32 | $61.40 | $61.10 | $61.28 | $61.28 | 24,835 |
2022-08-02 | $61.49 | $61.63 | $61.18 | $61.18 | $61.18 | 38,009 |
2022-08-01 | $61.79 | $62.05 | $61.78 | $61.92 | $61.92 | 17,060 |
2022-07-29 | $61.59 | $62.10 | $61.55 | $62.06 | $62.06 | 19,379 |
2022-07-28 | $61.35 | $61.55 | $60.98 | $61.54 | $61.54 | 7,311 |
2022-07-27 | $60.78 | $61.30 | $60.62 | $61.12 | $61.12 | 13,539 |
2022-07-26 | $60.95 | $60.98 | $60.49 | $60.57 | $60.57 | 294,877 |
2022-07-25 | $60.74 | $61.08 | $60.74 | $60.97 | $60.97 | 19,410 |
2022-07-22 | $60.59 | $60.66 | $60.16 | $60.30 | $60.30 | 29,877 |
2022-07-21 | $60.16 | $60.53 | $59.91 | $60.53 | $60.53 | 14,002 |
2022-07-20 | $60.95 | $60.95 | $60.41 | $60.55 | $60.55 | 6,771 |
2022-07-19 | $60.88 | $61.21 | $60.88 | $61.18 | $61.18 | 41,007 |
2022-07-18 | $60.58 | $60.79 | $60.16 | $60.20 | $60.20 | 20,202 |
2022-07-15 | $59.73 | $59.91 | $59.43 | $59.86 | $59.86 | 7,613 |
2022-07-14 | $59.15 | $59.45 | $58.91 | $59.40 | $59.40 | 13,644 |
2022-07-13 | $59.99 | $60.49 | $59.90 | $60.33 | $60.33 | 21,061 |
2022-07-12 | $60.42 | $60.97 | $60.42 | $60.64 | $60.64 | 67,605 |
2022-07-11 | $60.47 | $60.61 | $60.37 | $60.54 | $60.54 | 18,326 |
2022-07-08 | $61.05 | $61.33 | $60.92 | $61.10 | $61.10 | 19,232 |
2022-07-07 | $61.03 | $61.03 | $60.93 | $61.00 | $61.00 | 6,391 |
2022-07-06 | $60.56 | $60.56 | $60.02 | $60.41 | $60.41 | 10,891 |
2022-07-05 | $60.65 | $60.74 | $60.01 | $60.74 | $60.74 | 9,492 |
2022-07-01 | $61.43 | $61.94 | $61.20 | $61.83 | $61.83 | 51,262 |
2022-06-30 | $61.06 | $61.78 | $60.94 | $61.69 | $61.69 | 19,561 |
2022-06-29 | $61.98 | $61.98 | $61.59 | $61.68 | $61.68 | 13,902 |
2022-06-28 | $62.37 | $62.67 | $62.05 | $62.05 | $62.05 | 20,023 |
2022-06-27 | $61.51 | $61.90 | $61.40 | $61.73 | $61.73 | 31,329 |
2022-06-24 | $61.02 | $61.61 | $60.83 | $61.54 | $61.54 | 17,835 |
2022-06-23 | $60.61 | $60.70 | $60.08 | $60.54 | $60.54 | 31,370 |
2022-06-22 | $60.34 | $60.84 | $60.34 | $60.55 | $60.55 | 19,475 |
2022-06-21 | $61.13 | $61.17 | $60.93 | $61.00 | $61.00 | 15,478 |
2022-06-17 | $61.46 | $61.91 | $61.09 | $61.33 | $60.08 | 9,418 |
2022-06-16 | $61.72 | $61.92 | $61.43 | $61.60 | $60.34 | 34,732 |
2022-06-15 | $62.61 | $63.09 | $62.12 | $62.74 | $61.46 | 14,817 |
2022-06-14 | $62.64 | $62.78 | $61.88 | $62.22 | $60.95 | 75,864 |
2022-06-13 | $63.26 | $63.26 | $62.40 | $62.64 | $61.36 | 19,734 |
2022-06-10 | $64.09 | $64.51 | $64.09 | $64.30 | $62.99 | 16,461 |
2022-06-09 | $65.99 | $66.16 | $65.26 | $65.26 | $63.93 | 23,958 |
2022-06-08 | $66.46 | $66.56 | $66.06 | $66.14 | $64.79 | 10,513 |
2022-06-07 | $66.35 | $67.05 | $66.35 | $67.05 | $65.68 | 10,255 |
2022-06-06 | $67.01 | $67.05 | $66.62 | $66.71 | $65.35 | 6,662 |
2022-06-03 | $66.66 | $66.78 | $66.49 | $66.55 | $65.19 | 26,938 |
2022-06-02 | $66.35 | $67.17 | $66.33 | $67.16 | $65.79 | 11,043 |
2022-06-01 | $67.10 | $67.10 | $66.11 | $66.46 | $65.10 | 14,150 |
2022-05-31 | $66.79 | $66.96 | $66.55 | $66.67 | $65.31 | 8,998 |
2022-05-27 | $66.89 | $67.08 | $66.87 | $67.08 | $65.71 | 4,274 |
2022-05-26 | $66.40 | $66.79 | $66.40 | $66.66 | $65.30 | 18,933 |
2022-05-25 | $65.82 | $66.46 | $65.82 | $66.23 | $64.88 | 6,003 |
2022-05-24 | $65.68 | $66.16 | $65.32 | $66.00 | $64.66 | 5,681 |
2022-05-23 | $65.71 | $66.16 | $65.62 | $66.09 | $64.74 | 21,484 |
2022-05-20 | $65.41 | $65.41 | $64.45 | $65.15 | $63.82 | 12,433 |
2022-05-19 | $64.87 | $65.17 | $64.75 | $64.95 | $63.63 | 24,522 |
2022-05-18 | $65.43 | $65.54 | $64.88 | $64.92 | $63.59 | 11,374 |
2022-05-17 | $65.52 | $65.88 | $65.41 | $65.81 | $64.47 | 4,859 |
2022-05-16 | $64.36 | $65.11 | $64.36 | $64.93 | $63.60 | 7,025 |
2022-05-13 | $63.69 | $64.37 | $63.69 | $64.37 | $63.06 | 6,543 |
2022-05-12 | $63.13 | $63.43 | $62.57 | $62.99 | $61.70 | 13,845 |
2022-05-11 | $63.22 | $64.11 | $63.09 | $63.10 | $61.81 | 29,534 |
2022-05-10 | $64.05 | $64.05 | $62.85 | $63.09 | $61.80 | 18,368 |
2022-05-09 | $63.67 | $64.02 | $63.32 | $63.48 | $62.18 | 13,978 |
2022-05-06 | $64.44 | $64.67 | $64.09 | $64.38 | $63.07 | 6,875 |
2022-05-05 | $65.40 | $65.40 | $64.36 | $64.67 | $63.35 | 26,598 |
2022-05-04 | $65.14 | $66.22 | $64.96 | $66.17 | $64.82 | 12,791 |
2022-05-03 | $64.63 | $65.19 | $64.63 | $65.05 | $63.72 | 6,676 |
2022-05-02 | $64.48 | $64.74 | $63.77 | $64.27 | $62.96 | 28,544 |
2022-04-29 | $65.67 | $65.72 | $64.58 | $64.62 | $63.30 | 22,621 |
2022-04-28 | $65.40 | $65.89 | $65.20 | $65.71 | $64.37 | 9,210 |
2022-04-27 | $65.34 | $65.59 | $64.95 | $65.20 | $63.87 | 7,511 |
2022-04-26 | $66.20 | $66.31 | $65.34 | $65.35 | $64.01 | 17,208 |
2022-04-25 | $66.56 | $66.70 | $65.78 | $66.63 | $65.27 | 17,477 |
2022-04-22 | $67.89 | $67.89 | $66.96 | $66.97 | $65.60 | 7,943 |
2022-04-21 | $68.78 | $68.78 | $67.94 | $67.99 | $66.60 | 8,786 |
2022-04-20 | $68.24 | $68.58 | $68.24 | $68.42 | $67.02 | 8,526 |
2022-04-19 | $67.32 | $67.76 | $67.32 | $67.76 | $66.38 | 13,696 |
2022-04-18 | $67.49 | $67.73 | $67.36 | $67.42 | $66.05 | 12,725 |
2022-04-14 | $67.60 | $67.79 | $67.56 | $67.62 | $66.24 | 5,995 |
2022-04-13 | $67.21 | $67.62 | $67.21 | $67.58 | $66.20 | 6,987 |
2022-04-12 | $67.73 | $67.74 | $67.24 | $67.28 | $65.91 | 10,372 |
2022-04-11 | $67.79 | $67.91 | $67.58 | $67.58 | $66.20 | 10,166 |
2022-04-08 | $67.49 | $67.97 | $67.49 | $67.77 | $66.39 | 6,825 |
2022-04-07 | $67.50 | $67.54 | $66.87 | $67.31 | $65.94 | 9,809 |
2022-04-06 | $67.25 | $67.59 | $67.21 | $67.49 | $66.11 | 2,737 |
2022-04-05 | $67.83 | $68.10 | $67.43 | $67.49 | $66.11 | 18,315 |
2022-04-04 | $68.03 | $68.03 | $67.75 | $67.91 | $66.52 | 4,647 |
2022-04-01 | $67.85 | $68.02 | $67.62 | $68.02 | $66.63 | 4,212 |
2022-03-31 | $67.72 | $67.99 | $67.39 | $67.39 | $66.02 | 14,293 |
2022-03-30 | $68.24 | $68.39 | $68.06 | $68.10 | $66.71 | 10,964 |
2022-03-29 | $68.14 | $68.37 | $67.87 | $68.30 | $66.91 | 20,337 |
2022-03-28 | $67.35 | $67.47 | $67.15 | $67.47 | $66.10 | 6,992 |
2022-03-25 | $67.23 | $67.78 | $67.23 | $67.77 | $66.39 | 11,227 |
2022-03-24 | $67.07 | $67.21 | $66.85 | $67.21 | $65.84 | 6,032 |
2022-03-23 | $66.96 | $67.17 | $66.73 | $66.73 | $65.37 | 10,949 |
2022-03-22 | $67.69 | $67.72 | $67.33 | $67.47 | $66.09 | 30,443 |
2022-03-21 | $67.16 | $67.29 | $66.94 | $66.98 | $65.61 | 4,369 |
2022-03-18 | $67.17 | $67.60 | $67.09 | $67.59 | $65.86 | 10,299 |
2022-03-17 | $66.68 | $67.32 | $66.51 | $67.13 | $65.41 | 19,224 |
2022-03-16 | $66.10 | $66.65 | $65.50 | $66.59 | $64.88 | 21,171 |
2022-03-15 | $64.99 | $65.27 | $64.80 | $65.21 | $63.54 | 14,473 |
2022-03-14 | $65.66 | $65.87 | $65.14 | $65.31 | $63.64 | 16,053 |
2022-03-11 | $65.85 | $66.02 | $65.17 | $65.29 | $63.62 | 26,119 |
2022-03-10 | $65.29 | $65.64 | $65.16 | $65.47 | $63.79 | 8,941 |
2022-03-09 | $65.49 | $65.97 | $65.40 | $65.54 | $63.86 | 32,288 |
2022-03-08 | $64.80 | $65.48 | $64.56 | $64.56 | $62.90 | 278,061 |
2022-03-07 | $65.30 | $65.30 | $64.14 | $64.24 | $62.60 | 17,289 |
2022-03-04 | $65.00 | $65.33 | $64.64 | $65.27 | $63.59 | 88,313 |
2022-03-03 | $66.30 | $66.30 | $65.70 | $65.94 | $64.25 | 31,380 |
2022-03-02 | $65.68 | $66.35 | $65.68 | $66.25 | $64.55 | 10,836 |
2022-03-01 | $66.23 | $66.25 | $65.22 | $65.45 | $63.77 | 13,627 |
2022-02-28 | $66.30 | $66.75 | $66.07 | $66.50 | $64.80 | 100,422 |
2022-02-25 | $65.94 | $67.01 | $65.94 | $66.99 | $65.27 | 22,162 |
2022-02-24 | $65.19 | $65.95 | $64.83 | $65.87 | $64.18 | 22,877 |
2022-02-23 | $66.98 | $67.00 | $66.39 | $66.49 | $64.79 | 9,365 |
2022-02-22 | $67.18 | $67.21 | $66.56 | $66.91 | $65.19 | 378,154 |
2022-02-18 | $67.76 | $67.99 | $67.46 | $67.59 | $65.85 | 5,013 |
2022-02-17 | $67.95 | $68.50 | $67.68 | $67.79 | $66.05 | 14,265 |
2022-02-16 | $68.06 | $68.58 | $68.06 | $68.43 | $66.67 | 10,023 |
2022-02-15 | $67.94 | $68.21 | $67.91 | $68.14 | $66.40 | 21,704 |
2022-02-14 | $67.73 | $67.76 | $67.27 | $67.59 | $65.85 | 15,243 |
2022-02-11 | $68.11 | $68.55 | $67.68 | $67.86 | $66.12 | 14,394 |
2022-02-10 | $68.02 | $68.84 | $67.88 | $67.99 | $66.25 | 11,986 |
2022-02-09 | $68.45 | $68.53 | $68.40 | $68.47 | $66.72 | 63,478 |
2022-02-08 | $67.68 | $68.02 | $67.68 | $68.02 | $66.27 | 39,042 |
2022-02-07 | $67.50 | $67.88 | $67.50 | $67.62 | $65.89 | 27,895 |
2022-02-04 | $67.43 | $67.80 | $67.13 | $67.57 | $65.84 | 23,608 |
2022-02-03 | $67.80 | $68.01 | $67.66 | $67.68 | $65.95 | 47,897 |
2022-02-02 | $67.99 | $68.05 | $67.63 | $67.90 | $66.16 | 23,816 |
2022-02-01 | $67.58 | $67.83 | $67.44 | $67.77 | $66.03 | 16,079 |
2022-01-31 | $66.67 | $67.47 | $66.67 | $67.43 | $65.70 | 17,077 |
2022-01-28 | $66.50 | $66.79 | $66.10 | $66.79 | $65.08 | 12,913 |
2022-01-27 | $67.29 | $67.47 | $66.53 | $66.68 | $64.97 | 8,667 |
2022-01-26 | $67.79 | $67.79 | $66.55 | $66.77 | $65.06 | 8,180 |
2022-01-25 | $66.54 | $67.45 | $66.12 | $67.18 | $65.46 | 9,308 |
2022-01-24 | $66.54 | $67.13 | $65.74 | $67.12 | $65.40 | 24,568 |
2022-01-21 | $67.86 | $67.86 | $67.02 | $67.02 | $65.30 | 22,253 |
2022-01-20 | $68.54 | $68.71 | $67.75 | $67.79 | $66.05 | 18,994 |
2022-01-19 | $69.01 | $69.01 | $68.37 | $68.47 | $66.72 | 16,983 |
2022-01-18 | $68.66 | $68.96 | $68.42 | $68.66 | $66.90 | 25,836 |
2022-01-14 | $68.77 | $69.09 | $68.66 | $69.09 | $67.32 | 14,555 |
2022-01-13 | $69.03 | $69.20 | $68.87 | $68.87 | $67.10 | 15,193 |
2022-01-12 | $68.71 | $68.87 | $68.58 | $68.80 | $67.04 | 16,615 |
2022-01-11 | $68.14 | $68.53 | $67.87 | $68.51 | $66.75 | 17,626 |
2022-01-10 | $67.92 | $68.20 | $67.68 | $68.01 | $66.27 | 20,301 |
2022-01-07 | $67.67 | $68.23 | $67.67 | $68.23 | $66.48 | 11,967 |
2022-01-06 | $67.27 | $67.59 | $67.27 | $67.50 | $65.77 | 8,928 |
2022-01-05 | $67.72 | $67.82 | $67.05 | $67.05 | $65.33 | 5,818 |
2022-01-04 | $67.19 | $67.69 | $67.19 | $67.49 | $65.76 | 29,060 |
2022-01-03 | $66.80 | $67.01 | $66.72 | $66.99 | $65.27 | 8,160 |
2021-12-31 | $66.43 | $66.55 | $66.27 | $66.27 | $64.57 | 13,598 |
2021-12-30 | $66.37 | $66.56 | $66.30 | $66.30 | $64.60 | 10,972 |
2021-12-29 | $66.41 | $66.41 | $66.29 | $66.33 | $64.63 | 33,992 |
2021-12-28 | $66.47 | $66.70 | $66.45 | $66.45 | $64.75 | 13,970 |
2021-12-27 | $66.04 | $66.39 | $65.84 | $66.31 | $64.61 | 42,751 |
2021-12-23 | $65.85 | $66.02 | $65.79 | $65.97 | $64.28 | 11,764 |
2021-12-22 | $65.16 | $65.74 | $65.07 | $65.74 | $64.05 | 72,780 |
2021-12-21 | $64.98 | $65.34 | $64.98 | $65.23 | $63.56 | 19,414 |
2021-12-20 | $64.50 | $64.84 | $64.12 | $64.54 | $62.89 | 31,021 |
2021-12-17 | $66.15 | $66.40 | $65.97 | $65.97 | $63.37 | 20,344 |
2021-12-16 | $66.44 | $66.77 | $66.31 | $66.46 | $63.84 | 5,453 |
2021-12-15 | $65.61 | $66.21 | $65.43 | $66.18 | $63.57 | 20,784 |
2021-12-14 | $65.39 | $65.76 | $65.39 | $65.60 | $63.01 | 37,307 |
2021-12-13 | $65.87 | $65.87 | $65.42 | $65.49 | $62.91 | 9,191 |
2021-12-10 | $66.30 | $66.30 | $66.06 | $66.19 | $63.57 | 8,082 |
2021-12-09 | $66.13 | $66.20 | $65.94 | $66.03 | $63.42 | 23,065 |
2021-12-08 | $66.40 | $66.49 | $66.32 | $66.42 | $63.80 | 8,493 |
2021-12-07 | $66.42 | $66.54 | $66.20 | $66.39 | $63.77 | 20,829 |
2021-12-06 | $65.47 | $66.04 | $65.40 | $65.80 | $63.20 | 21,229 |
2021-12-03 | $65.32 | $65.32 | $64.64 | $64.88 | $62.32 | 23,972 |
2021-12-02 | $64.67 | $65.16 | $64.64 | $64.98 | $62.42 | 40,118 |
2021-12-01 | $65.10 | $65.30 | $63.91 | $63.91 | $61.39 | 123,264 |
2021-11-30 | $65.01 | $65.01 | $64.03 | $64.38 | $61.84 | 17,720 |
2021-11-29 | $65.94 | $65.94 | $65.16 | $65.31 | $62.73 | 40,869 |
2021-11-26 | $65.47 | $65.47 | $65.00 | $65.35 | $62.77 | 46,768 |
2021-11-24 | $66.48 | $66.87 | $66.48 | $66.87 | $64.23 | 63,909 |
2021-11-23 | $66.65 | $66.84 | $66.61 | $66.84 | $64.20 | 23,563 |
2021-11-22 | $66.59 | $66.91 | $66.54 | $66.54 | $63.91 | 42,545 |
2021-11-19 | $66.77 | $66.80 | $66.53 | $66.63 | $64.00 | 25,121 |
2021-11-18 | $67.23 | $67.23 | $66.88 | $67.09 | $64.44 | 22,520 |
2021-11-17 | $67.32 | $67.32 | $67.08 | $67.28 | $64.63 | 13,686 |
2021-11-16 | $67.62 | $67.65 | $67.44 | $67.44 | $64.78 | 9,288 |
2021-11-15 | $67.71 | $67.74 | $67.59 | $67.61 | $64.94 | 4,695 |
2021-11-12 | $67.69 | $67.69 | $67.50 | $67.57 | $64.90 | 16,376 |
2021-11-11 | $67.64 | $67.64 | $67.48 | $67.56 | $64.90 | 208,283 |
2021-11-10 | $67.74 | $67.85 | $67.37 | $67.39 | $64.73 | 319,094 |
2021-11-09 | $67.85 | $67.85 | $67.66 | $67.83 | $65.15 | 7,707 |
2021-11-08 | $67.97 | $68.00 | $67.80 | $67.89 | $65.21 | 18,337 |
2021-11-05 | $67.64 | $67.90 | $67.64 | $67.83 | $65.15 | 14,671 |
2021-11-04 | $67.86 | $67.87 | $67.35 | $67.44 | $64.78 | 5,985 |
2021-11-03 | $67.15 | $67.91 | $67.15 | $67.86 | $65.18 | 8,448 |
2021-11-02 | $67.46 | $67.46 | $67.20 | $67.29 | $64.63 | 13,513 |
2021-11-01 | $67.19 | $67.56 | $67.00 | $67.56 | $64.89 | 8,395 |
2021-10-29 | $67.18 | $67.18 | $66.86 | $66.97 | $64.33 | 6,532 |
2021-10-28 | $67.31 | $67.47 | $67.26 | $67.47 | $64.81 | 9,751 |
2021-10-27 | $67.56 | $67.56 | $67.15 | $67.15 | $64.50 | 7,540 |
2021-10-26 | $68.03 | $68.05 | $67.71 | $67.71 | $65.04 | 20,997 |
2021-10-25 | $67.89 | $67.91 | $67.74 | $67.80 | $65.12 | 13,506 |
2021-10-22 | $68.02 | $68.22 | $67.84 | $67.90 | $65.22 | 10,261 |
2021-10-21 | $68.00 | $68.10 | $67.68 | $67.82 | $65.14 | 8,692 |
2021-10-20 | $67.77 | $68.18 | $67.57 | $68.15 | $65.46 | 12,114 |
2021-10-19 | $67.77 | $67.79 | $67.64 | $67.69 | $65.02 | 33,857 |
2021-10-18 | $67.50 | $67.73 | $67.43 | $67.48 | $64.82 | 17,829 |
2021-10-15 | $68.00 | $68.00 | $67.77 | $67.83 | $65.15 | 15,502 |
2021-10-14 | $67.43 | $67.65 | $67.43 | $67.58 | $64.92 | 7,055 |
2021-10-13 | $67.00 | $67.21 | $66.77 | $67.21 | $64.56 | 8,304 |
2021-10-12 | $66.94 | $67.13 | $66.83 | $66.92 | $64.27 | 11,590 |
2021-10-11 | $67.09 | $67.34 | $66.72 | $66.72 | $64.09 | 11,624 |
2021-10-08 | $67.03 | $67.23 | $66.97 | $67.03 | $64.38 | 6,276 |
2021-10-07 | $67.00 | $67.26 | $67.00 | $67.03 | $64.38 | 16,569 |
2021-10-06 | $66.17 | $66.64 | $66.00 | $66.64 | $64.01 | 7,864 |
2021-10-05 | $66.83 | $66.94 | $66.58 | $66.64 | $64.01 | 46,341 |
2021-10-04 | $66.54 | $66.88 | $66.39 | $66.54 | $63.91 | 10,541 |
2021-10-01 | $65.95 | $66.60 | $65.73 | $66.37 | $63.75 | 10,114 |
2021-09-30 | $66.30 | $66.30 | $65.80 | $65.94 | $63.34 | 10,837 |
2021-09-29 | $66.32 | $66.46 | $66.16 | $66.22 | $63.60 | 10,122 |
2021-09-28 | $66.47 | $66.50 | $66.02 | $66.15 | $63.54 | 12,923 |
2021-09-27 | $66.57 | $66.89 | $66.57 | $66.85 | $64.21 | 19,854 |
2021-09-24 | $66.14 | $66.45 | $66.14 | $66.28 | $63.66 | 10,358 |
2021-09-23 | $66.52 | $66.91 | $66.52 | $66.75 | $64.12 | 14,489 |
2021-09-22 | $65.89 | $66.42 | $65.89 | $66.09 | $63.48 | 29,063 |
2021-09-21 | $65.85 | $65.89 | $65.51 | $65.51 | $62.92 | 11,154 |
2021-09-20 | $65.35 | $65.52 | $64.90 | $65.48 | $62.90 | 19,737 |
2021-09-17 | $67.73 | $67.73 | $67.28 | $67.36 | $64.08 | 12,901 |
2021-09-16 | $68.03 | $68.15 | $67.73 | $67.98 | $64.68 | 6,438 |
2021-09-15 | $67.86 | $68.23 | $67.73 | $68.17 | $64.86 | 15,384 |
2021-09-14 | $68.26 | $68.26 | $67.71 | $67.78 | $64.48 | 13,960 |
2021-09-13 | $68.26 | $68.29 | $68.03 | $68.23 | $64.91 | 17,020 |
2021-09-10 | $68.41 | $68.41 | $67.71 | $67.71 | $64.42 | 4,801 |
2021-09-09 | $68.25 | $68.34 | $68.08 | $68.11 | $64.80 | 8,470 |
2021-09-08 | $68.09 | $68.23 | $67.95 | $68.10 | $64.79 | 16,134 |
2021-09-07 | $68.33 | $68.39 | $68.13 | $68.13 | $64.82 | 5,346 |
2021-09-03 | $68.56 | $68.77 | $68.53 | $68.75 | $65.42 | 7,317 |
2021-09-02 | $68.46 | $68.68 | $68.43 | $68.55 | $65.22 | 6,028 |
2021-09-01 | $68.30 | $68.40 | $68.20 | $68.25 | $64.94 | 7,770 |
2021-08-31 | $68.00 | $68.09 | $67.93 | $67.98 | $64.68 | 8,934 |
2021-08-30 | $68.06 | $68.12 | $67.86 | $68.04 | $64.74 | 10,917 |
2021-08-27 | $67.53 | $68.25 | $67.53 | $68.08 | $64.77 | 21,711 |
2021-08-26 | $67.94 | $67.94 | $67.55 | $67.59 | $64.31 | 10,758 |
2021-08-25 | $67.79 | $68.12 | $67.70 | $68.06 | $64.76 | 24,294 |
2021-08-24 | $67.81 | $67.98 | $67.74 | $67.94 | $64.64 | 8,694 |
2021-08-23 | $67.63 | $67.90 | $67.62 | $67.87 | $64.57 | 15,963 |
2021-08-20 | $66.73 | $67.27 | $66.73 | $67.27 | $64.00 | 11,680 |
2021-08-19 | $67.01 | $67.13 | $66.82 | $66.94 | $63.69 | 11,619 |
2021-08-18 | $68.05 | $68.11 | $67.69 | $67.69 | $64.40 | 6,402 |
2021-08-17 | $67.98 | $68.08 | $67.63 | $68.08 | $64.77 | 8,836 |
2021-08-16 | $68.20 | $68.62 | $68.20 | $68.62 | $65.29 | 6,565 |
2021-08-13 | $68.57 | $68.65 | $68.47 | $68.65 | $65.32 | 25,857 |
2021-08-12 | $68.36 | $68.50 | $68.34 | $68.50 | $65.17 | 12,632 |
2021-08-11 | $68.29 | $68.60 | $68.18 | $68.60 | $65.27 | 6,712 |
2021-08-10 | $67.76 | $68.01 | $67.69 | $68.01 | $64.71 | 20,724 |
2021-08-09 | $67.96 | $67.96 | $67.70 | $67.80 | $64.51 | 8,655 |
2021-08-06 | $67.81 | $67.97 | $67.80 | $67.89 | $64.59 | 9,224 |
2021-08-05 | $67.81 | $67.97 | $67.81 | $67.94 | $64.64 | 8,888 |
2021-08-04 | $67.98 | $67.98 | $67.58 | $67.58 | $64.30 | 7,051 |
2021-08-03 | $67.99 | $68.20 | $67.55 | $68.20 | $64.89 | 6,241 |
2021-08-02 | $68.19 | $68.45 | $67.83 | $67.83 | $64.54 | 15,460 |
2021-07-30 | $67.88 | $68.15 | $67.68 | $67.76 | $64.47 | 5,953 |
2021-07-29 | $68.26 | $68.30 | $68.10 | $68.10 | $64.79 | 6,036 |
2021-07-28 | $67.58 | $68.04 | $67.56 | $67.91 | $64.61 | 10,555 |
2021-07-27 | $67.50 | $67.72 | $67.42 | $67.65 | $64.37 | 7,139 |
2021-07-26 | $67.35 | $67.78 | $67.35 | $67.75 | $64.46 | 4,054 |
2021-07-23 | $67.53 | $67.57 | $67.39 | $67.46 | $64.18 | 18,881 |
2021-07-22 | $67.71 | $67.71 | $67.15 | $67.30 | $64.03 | 7,030 |
2021-07-21 | $67.01 | $67.58 | $67.01 | $67.44 | $64.17 | 14,449 |
2021-07-20 | $66.04 | $66.88 | $66.04 | $66.72 | $63.48 | 20,056 |
2021-07-19 | $66.50 | $66.50 | $65.76 | $66.22 | $63.00 | 45,953 |
2021-07-16 | $67.98 | $67.98 | $67.34 | $67.45 | $64.18 | 12,065 |
2021-07-15 | $67.81 | $67.95 | $67.73 | $67.93 | $64.63 | 11,218 |
2021-07-14 | $68.26 | $68.26 | $67.93 | $68.03 | $64.73 | 4,479 |
2021-07-13 | $68.41 | $68.41 | $68.08 | $68.13 | $64.82 | 6,527 |
2021-07-12 | $68.21 | $68.60 | $68.21 | $68.57 | $65.24 | 7,232 |
2021-07-09 | $67.97 | $68.48 | $67.96 | $68.48 | $65.16 | 15,047 |
2021-07-08 | $67.03 | $67.50 | $67.00 | $67.29 | $64.02 | 11,717 |
2021-07-07 | $67.95 | $68.00 | $67.74 | $67.84 | $64.55 | 9,702 |
2021-07-06 | $68.31 | $68.31 | $67.62 | $67.95 | $64.65 | 15,307 |
2021-07-02 | $68.57 | $68.59 | $68.29 | $68.57 | $65.24 | 7,383 |
2021-07-01 | $68.25 | $68.49 | $68.21 | $68.45 | $65.13 | 36,362 |
2021-06-30 | $68.06 | $68.22 | $68.01 | $68.08 | $64.77 | 8,460 |
2021-06-29 | $68.69 | $68.69 | $68.34 | $68.34 | $65.02 | 9,834 |
2021-06-28 | $69.20 | $69.20 | $68.57 | $68.65 | $65.32 | 11,292 |
2021-06-25 | $69.16 | $69.29 | $69.10 | $69.28 | $65.91 | 10,628 |
2021-06-24 | $69.03 | $69.03 | $68.80 | $69.01 | $65.66 | 18,736 |
2021-06-23 | $69.01 | $69.01 | $68.75 | $68.80 | $65.46 | 16,883 |
2021-06-22 | $68.80 | $69.04 | $68.58 | $68.86 | $65.52 | 25,771 |
2021-06-21 | $68.43 | $68.99 | $68.43 | $68.98 | $65.63 | 26,816 |
2021-06-18 | $69.23 | $69.27 | $68.94 | $68.94 | $64.86 | 23,180 |
2021-06-17 | $70.69 | $70.79 | $69.92 | $70.10 | $65.96 | 34,941 |
2021-06-16 | $71.39 | $71.39 | $70.84 | $70.84 | $66.65 | 10,297 |
2021-06-15 | $71.22 | $71.35 | $71.13 | $71.16 | $66.95 | 40,824 |
2021-06-14 | $71.40 | $71.40 | $71.12 | $71.33 | $67.11 | 7,331 |
2021-06-11 | $71.40 | $71.43 | $71.25 | $71.33 | $67.11 | 39,114 |
2021-06-10 | $71.51 | $71.61 | $71.33 | $71.40 | $67.18 | 30,659 |
2021-06-09 | $71.32 | $71.42 | $71.23 | $71.28 | $67.07 | 11,160 |
2021-06-08 | $71.21 | $71.39 | $71.15 | $71.26 | $67.05 | 8,941 |
2021-06-07 | $71.19 | $71.23 | $71.14 | $71.20 | $66.99 | 7,130 |
2021-06-04 | $70.96 | $71.07 | $70.80 | $71.03 | $66.83 | 11,568 |
2021-06-03 | $70.60 | $70.72 | $70.52 | $70.61 | $66.44 | 20,355 |
2021-06-02 | $70.80 | $70.98 | $70.62 | $70.90 | $66.71 | 17,515 |
2021-06-01 | $70.93 | $70.93 | $70.62 | $70.68 | $66.50 | 30,581 |
2021-05-28 | $70.43 | $70.52 | $70.31 | $70.31 | $66.15 | 15,145 |
2021-05-27 | $70.31 | $70.47 | $70.17 | $70.17 | $66.02 | 57,600 |
2021-05-26 | $69.97 | $70.14 | $69.88 | $70.07 | $65.93 | 7,624 |
2021-05-25 | $70.37 | $70.37 | $69.83 | $69.94 | $65.81 | 79,264 |
2021-05-24 | $70.30 | $70.43 | $70.16 | $70.22 | $66.07 | 18,934 |
2021-05-21 | $70.08 | $70.26 | $69.83 | $70.08 | $65.94 | 16,334 |
2021-05-20 | $69.72 | $70.11 | $69.55 | $69.92 | $65.79 | 18,682 |
2021-05-19 | $69.33 | $69.72 | $69.05 | $69.57 | $65.46 | 83,390 |
2021-05-18 | $70.21 | $70.21 | $69.96 | $69.96 | $65.82 | 78,792 |
2021-05-17 | $69.76 | $69.99 | $69.65 | $69.86 | $65.73 | 22,742 |
2021-05-14 | $69.39 | $69.89 | $69.39 | $69.83 | $65.70 | 114,281 |
2021-05-13 | $68.45 | $69.11 | $68.34 | $69.03 | $64.95 | 65,392 |
2021-05-12 | $69.13 | $69.41 | $68.40 | $68.57 | $64.52 | 49,571 |
2021-05-11 | $69.39 | $69.60 | $69.09 | $69.49 | $65.38 | 151,964 |
2021-05-10 | $70.16 | $70.54 | $69.97 | $69.97 | $65.83 | 37,415 |
2021-05-07 | $69.51 | $69.98 | $69.51 | $69.94 | $65.81 | 17,870 |
2021-05-06 | $68.77 | $69.45 | $68.69 | $69.45 | $65.34 | 88,792 |
2021-05-05 | $68.51 | $68.73 | $68.45 | $68.66 | $64.60 | 22,200 |
2021-05-04 | $68.16 | $68.44 | $67.90 | $68.36 | $64.32 | 35,845 |
2021-05-03 | $68.25 | $68.65 | $68.24 | $68.45 | $64.40 | 13,251 |
2021-04-30 | $68.18 | $68.18 | $67.84 | $67.85 | $63.84 | 8,648 |
2021-04-29 | $68.52 | $68.56 | $68.16 | $68.49 | $64.44 | 75,383 |
2021-04-28 | $67.91 | $68.32 | $67.91 | $68.11 | $64.08 | 34,665 |
2021-04-27 | $67.58 | $67.73 | $67.51 | $67.69 | $63.69 | 30,974 |
2021-04-26 | $67.75 | $67.90 | $67.73 | $67.74 | $63.74 | 10,634 |
2021-04-23 | $67.34 | $67.80 | $67.34 | $67.62 | $63.62 | 28,771 |
2021-04-22 | $67.48 | $67.54 | $67.12 | $67.31 | $63.33 | 92,485 |
2021-04-21 | $67.23 | $67.64 | $67.23 | $67.58 | $63.59 | 7,764 |
2021-04-20 | $67.22 | $67.24 | $66.40 | $66.87 | $62.92 | 55,554 |
2021-04-19 | $67.76 | $67.79 | $67.51 | $67.58 | $63.58 | 8,862 |
2021-04-16 | $67.65 | $67.76 | $67.50 | $67.67 | $63.67 | 12,994 |
2021-04-15 | $67.42 | $67.52 | $67.30 | $67.52 | $63.53 | 25,847 |
2021-04-14 | $67.14 | $67.46 | $67.14 | $67.17 | $63.20 | 12,800 |
2021-04-13 | $66.96 | $67.09 | $66.76 | $67.04 | $63.08 | 19,005 |
2021-04-12 | $66.87 | $67.07 | $66.87 | $66.95 | $62.99 | 10,170 |
2021-04-09 | $66.88 | $67.07 | $66.88 | $67.07 | $63.11 | 17,061 |
2021-04-08 | $66.82 | $66.90 | $66.53 | $66.86 | $62.91 | 24,326 |
2021-04-07 | $66.71 | $66.79 | $66.58 | $66.67 | $62.73 | 20,331 |
2021-04-06 | $66.49 | $66.80 | $66.49 | $66.61 | $62.67 | 15,935 |
2021-04-05 | $66.82 | $66.82 | $66.57 | $66.80 | $62.85 | 19,730 |
2021-04-01 | $66.04 | $66.45 | $65.79 | $66.45 | $62.52 | 15,687 |
2021-03-31 | $66.30 | $66.30 | $66.00 | $66.12 | $62.21 | 11,651 |
2021-03-30 | $66.38 | $66.55 | $66.26 | $66.43 | $62.50 | 10,295 |
2021-03-29 | $66.39 | $66.54 | $66.12 | $66.39 | $62.47 | 20,847 |
2021-03-26 | $66.16 | $66.67 | $66.10 | $66.67 | $62.73 | 19,458 |
2021-03-25 | $65.33 | $65.87 | $65.21 | $65.79 | $61.90 | 16,458 |
2021-03-24 | $65.59 | $65.89 | $65.21 | $65.21 | $61.36 | 14,534 |
2021-03-23 | $65.98 | $66.11 | $65.52 | $65.64 | $61.76 | 17,165 |
2021-03-22 | $66.50 | $66.51 | $66.31 | $66.37 | $62.45 | 13,832 |
2021-03-19 | $66.78 | $67.10 | $66.72 | $66.94 | $62.58 | 15,592 |
2021-03-18 | $66.91 | $67.34 | $66.70 | $66.71 | $62.37 | 19,739 |
2021-03-17 | $66.79 | $67.22 | $66.62 | $67.09 | $62.72 | 36,877 |
2021-03-16 | $67.15 | $67.29 | $66.83 | $67.07 | $62.70 | 64,962 |
2021-03-15 | $67.04 | $67.20 | $66.70 | $67.17 | $62.80 | 37,849 |
2021-03-12 | $66.10 | $66.77 | $66.10 | $66.77 | $62.42 | 57,893 |
2021-03-11 | $66.27 | $66.44 | $66.02 | $66.23 | $61.92 | 46,369 |
2021-03-10 | $65.67 | $66.15 | $65.60 | $66.10 | $61.80 | 8,632 |
2021-03-09 | $65.78 | $65.78 | $65.34 | $65.34 | $61.09 | 18,966 |
2021-03-08 | $64.79 | $65.64 | $64.79 | $65.31 | $61.06 | 14,391 |
2021-03-05 | $64.29 | $64.76 | $63.90 | $64.70 | $60.49 | 18,079 |
2021-03-04 | $64.10 | $64.54 | $63.32 | $63.77 | $59.62 | 15,050 |
2021-03-03 | $63.82 | $64.30 | $63.82 | $63.91 | $59.75 | 10,948 |
2021-03-02 | $63.82 | $64.14 | $63.68 | $63.80 | $59.65 | 20,106 |
2021-03-01 | $63.59 | $64.20 | $63.59 | $64.01 | $59.84 | 22,412 |
2021-02-26 | $63.94 | $63.94 | $63.04 | $63.13 | $59.02 | 14,623 |
2021-02-25 | $65.17 | $65.31 | $64.19 | $64.24 | $60.06 | 27,036 |
2021-02-24 | $64.23 | $65.04 | $64.23 | $65.01 | $60.78 | 24,233 |
2021-02-23 | $64.06 | $64.54 | $64.06 | $64.42 | $60.23 | 13,915 |
2021-02-22 | $63.41 | $64.11 | $63.41 | $63.88 | $59.72 | 48,609 |
2021-02-19 | $63.44 | $63.58 | $63.33 | $63.41 | $59.28 | 10,038 |
2021-02-18 | $63.09 | $63.32 | $63.00 | $63.18 | $59.07 | 13,323 |
2021-02-17 | $63.25 | $63.55 | $63.21 | $63.50 | $59.37 | 12,191 |
2021-02-16 | $63.67 | $63.74 | $63.43 | $63.50 | $59.36 | 37,582 |
2021-02-12 | $62.83 | $63.18 | $62.83 | $63.18 | $59.07 | 15,839 |
2021-02-11 | $63.02 | $63.05 | $62.77 | $63.00 | $58.90 | 12,580 |
2021-02-10 | $63.08 | $63.08 | $62.67 | $62.83 | $58.74 | 17,657 |
2021-02-09 | $62.54 | $62.87 | $62.54 | $62.85 | $58.76 | 11,088 |
2021-02-08 | $62.44 | $62.61 | $62.40 | $62.55 | $58.48 | 12,833 |
2021-02-05 | $62.15 | $62.26 | $62.13 | $62.20 | $58.16 | 10,384 |
2021-02-04 | $61.54 | $61.86 | $61.52 | $61.82 | $57.80 | 19,002 |
2021-02-03 | $61.43 | $61.63 | $61.21 | $61.47 | $57.47 | 66,913 |
2021-02-02 | $61.46 | $61.51 | $61.25 | $61.40 | $57.40 | 15,249 |
2021-02-01 | $61.15 | $61.15 | $60.70 | $61.15 | $57.17 | 16,153 |
2021-01-29 | $61.02 | $61.23 | $60.31 | $60.54 | $56.60 | 61,100 |
2021-01-28 | $61.70 | $62.25 | $61.69 | $61.99 | $57.95 | 10,216 |
2021-01-27 | $61.67 | $61.91 | $61.30 | $61.40 | $57.40 | 46,336 |
2021-01-26 | $62.43 | $62.58 | $62.16 | $62.39 | $58.33 | 14,944 |
2021-01-25 | $61.89 | $62.04 | $61.58 | $62.04 | $58.00 | 11,335 |
2021-01-22 | $62.11 | $62.29 | $61.97 | $62.29 | $58.23 | 27,550 |
2021-01-21 | $63.01 | $63.03 | $62.62 | $62.85 | $58.76 | 7,286 |
2021-01-20 | $62.90 | $63.05 | $62.75 | $62.99 | $58.89 | 9,372 |
2021-01-19 | $62.89 | $62.89 | $62.64 | $62.81 | $58.72 | 27,265 |
2021-01-15 | $62.55 | $62.69 | $62.12 | $62.52 | $58.45 | 16,320 |
2021-01-14 | $62.76 | $63.26 | $62.75 | $63.01 | $58.91 | 9,690 |
2021-01-13 | $62.42 | $62.69 | $62.42 | $62.62 | $58.54 | 19,947 |
2021-01-12 | $62.19 | $62.47 | $62.08 | $62.37 | $58.31 | 10,890 |
2021-01-11 | $61.87 | $62.28 | $61.87 | $62.07 | $58.03 | 15,598 |
2021-01-08 | $62.85 | $62.86 | $62.35 | $62.85 | $58.76 | 27,908 |
2021-01-07 | $62.37 | $62.57 | $62.26 | $62.52 | $58.45 | 8,775 |
2021-01-06 | $61.61 | $62.65 | $61.61 | $62.41 | $58.34 | 34,783 |
2021-01-05 | $60.64 | $61.37 | $60.64 | $61.19 | $57.20 | 11,705 |
2021-01-04 | $61.04 | $61.11 | $60.17 | $60.29 | $56.37 | 36,741 |
2020-12-31 | $60.69 | $60.84 | $60.34 | $60.34 | $56.41 | 86,440 |
2020-12-30 | $60.96 | $61.20 | $60.84 | $60.90 | $56.94 | 11,334 |
2020-12-29 | $60.97 | $61.00 | $60.60 | $60.69 | $56.73 | 19,099 |
2020-12-28 | $60.90 | $61.03 | $60.70 | $60.71 | $56.75 | 21,878 |
2020-12-24 | $60.41 | $60.50 | $60.24 | $60.50 | $56.56 | 15,314 |
2020-12-23 | $60.00 | $60.35 | $60.00 | $60.21 | $56.29 | 21,118 |
2020-12-22 | $59.84 | $59.84 | $59.53 | $59.60 | $55.73 | 60,033 |
2020-12-21 | $59.43 | $60.08 | $59.27 | $59.95 | $56.05 | 161,365 |
2020-12-18 | $62.60 | $62.60 | $62.13 | $62.29 | $56.95 | 26,230 |
2020-12-17 | $62.77 | $62.81 | $62.51 | $62.59 | $57.22 | 36,026 |
2020-12-16 | $62.67 | $62.73 | $62.42 | $62.68 | $57.30 | 17,555 |
2020-12-15 | $62.26 | $62.66 | $62.10 | $62.64 | $57.27 | 52,343 |
2020-12-14 | $62.70 | $62.71 | $62.11 | $62.11 | $56.78 | 127,738 |
2020-12-11 | $61.57 | $61.88 | $61.54 | $61.88 | $56.57 | 17,723 |
2020-12-10 | $61.54 | $61.95 | $61.52 | $61.95 | $56.64 | 11,803 |
2020-12-09 | $61.94 | $62.06 | $61.40 | $61.79 | $56.49 | 40,435 |
2020-12-08 | $61.49 | $61.78 | $61.49 | $61.67 | $56.38 | 24,972 |
2020-12-07 | $61.49 | $61.64 | $61.30 | $61.54 | $56.26 | 59,309 |
2020-12-04 | $61.41 | $61.73 | $61.41 | $61.73 | $56.43 | 31,661 |
2020-12-03 | $60.74 | $61.21 | $60.74 | $60.94 | $55.72 | 21,678 |
2020-12-02 | $60.34 | $60.81 | $60.34 | $60.76 | $55.55 | 15,709 |
2020-12-01 | $60.29 | $60.64 | $60.29 | $60.59 | $55.39 | 59,491 |
2020-11-30 | $60.57 | $60.57 | $59.58 | $59.58 | $54.47 | 13,518 |
2020-11-27 | $61.00 | $61.03 | $60.89 | $60.94 | $55.71 | 2,958 |
2020-11-25 | $60.80 | $60.96 | $60.70 | $60.87 | $55.65 | 23,239 |
2020-11-24 | $60.20 | $60.96 | $60.20 | $60.91 | $55.68 | 9,408 |
2020-11-23 | $59.44 | $59.75 | $59.37 | $59.47 | $54.37 | 12,043 |
2020-11-20 | $59.00 | $59.14 | $58.91 | $59.14 | $54.07 | 7,082 |
2020-11-19 | $58.52 | $58.97 | $58.52 | $58.95 | $53.89 | 8,638 |
2020-11-18 | $59.32 | $59.37 | $58.82 | $58.83 | $53.78 | 7,556 |
2020-11-17 | $58.80 | $59.30 | $58.76 | $59.13 | $54.06 | 23,642 |
2020-11-16 | $58.79 | $58.90 | $58.67 | $58.88 | $53.83 | 7,826 |
2020-11-13 | $57.37 | $57.91 | $57.37 | $57.91 | $52.94 | 18,213 |
2020-11-12 | $57.43 | $57.46 | $56.72 | $56.90 | $52.02 | 9,053 |
2020-11-11 | $58.20 | $58.20 | $57.81 | $57.95 | $52.98 | 40,641 |
2020-11-10 | $57.19 | $57.96 | $57.19 | $57.77 | $52.81 | 12,778 |
2020-11-09 | $57.00 | $57.11 | $56.29 | $56.29 | $51.46 | 66,571 |
2020-11-06 | $54.65 | $54.69 | $54.32 | $54.33 | $49.67 | 10,421 |
2020-11-05 | $54.74 | $54.75 | $54.48 | $54.66 | $49.97 | 13,828 |
2020-11-04 | $53.59 | $54.43 | $53.59 | $53.92 | $49.29 | 22,121 |
2020-11-03 | $53.61 | $54.13 | $53.57 | $53.86 | $49.24 | 18,525 |
2020-11-02 | $52.63 | $52.84 | $52.48 | $52.84 | $48.31 | 13,562 |
2020-10-30 | $52.08 | $52.17 | $51.76 | $52.07 | $47.60 | 16,855 |
2020-10-29 | $51.81 | $52.36 | $51.81 | $52.22 | $47.74 | 16,929 |
2020-10-28 | $52.49 | $52.53 | $51.95 | $51.98 | $47.52 | 16,519 |
2020-10-27 | $54.10 | $54.10 | $53.56 | $53.56 | $48.96 | 14,770 |
2020-10-26 | $54.43 | $54.43 | $53.84 | $54.09 | $49.45 | 15,275 |
2020-10-23 | $54.92 | $54.96 | $54.72 | $54.96 | $50.24 | 9,690 |
2020-10-22 | $54.29 | $54.64 | $54.13 | $54.63 | $49.94 | 12,168 |
2020-10-21 | $54.30 | $54.49 | $54.26 | $54.26 | $49.60 | 10,436 |
2020-10-20 | $54.38 | $54.58 | $54.31 | $54.38 | $49.71 | 16,091 |
2020-10-19 | $54.67 | $54.78 | $54.09 | $54.13 | $49.48 | 28,222 |
2020-10-16 | $54.60 | $54.73 | $54.52 | $54.52 | $49.84 | 8,717 |
2020-10-15 | $53.99 | $54.58 | $53.99 | $54.58 | $49.90 | 8,906 |
2020-10-14 | $54.97 | $55.08 | $54.64 | $54.74 | $50.04 | 13,010 |
2020-10-13 | $55.03 | $55.03 | $54.71 | $54.76 | $50.06 | 11,656 |
2020-10-12 | $55.20 | $55.40 | $55.12 | $55.31 | $50.56 | 9,093 |
2020-10-09 | $55.24 | $55.29 | $54.95 | $55.02 | $50.30 | 21,423 |
2020-10-08 | $54.85 | $55.15 | $54.85 | $55.08 | $50.35 | 31,861 |
2020-10-07 | $54.56 | $54.63 | $54.37 | $54.63 | $49.94 | 172,371 |
2020-10-06 | $54.56 | $54.76 | $54.03 | $54.05 | $49.41 | 227,679 |
2020-10-05 | $54.17 | $54.47 | $54.10 | $54.47 | $49.80 | 201,528 |
2020-10-02 | $52.99 | $53.81 | $52.99 | $53.68 | $49.08 | 171,073 |
2020-10-01 | $53.48 | $53.51 | $53.16 | $53.49 | $48.90 | 190,795 |
2020-09-30 | $53.38 | $53.53 | $52.96 | $53.15 | $48.59 | 175,245 |
2020-09-29 | $53.29 | $53.30 | $52.82 | $53.05 | $48.50 | 13,059 |
2020-09-28 | $53.11 | $53.51 | $53.11 | $53.43 | $48.85 | 26,355 |
2020-09-25 | $52.11 | $52.68 | $51.92 | $52.53 | $48.02 | 9,955 |
2020-09-24 | $52.28 | $52.93 | $52.01 | $52.43 | $47.93 | 20,176 |
2020-09-23 | $53.30 | $53.30 | $52.30 | $52.33 | $47.84 | 14,425 |
2020-09-22 | $53.26 | $53.41 | $52.95 | $53.21 | $48.64 | 11,743 |
2020-09-21 | $53.33 | $53.33 | $52.89 | $53.26 | $48.69 | 35,117 |
2020-09-18 | $55.48 | $55.49 | $55.04 | $55.16 | $49.80 | 18,369 |
2020-09-17 | $55.60 | $55.86 | $55.52 | $55.86 | $50.43 | 13,758 |
2020-09-16 | $55.85 | $56.20 | $55.81 | $55.81 | $50.39 | 13,913 |
2020-09-15 | $55.89 | $56.03 | $55.75 | $55.78 | $50.37 | 15,730 |
2020-09-14 | $55.65 | $55.72 | $55.52 | $55.60 | $50.20 | 9,426 |
2020-09-11 | $55.39 | $55.45 | $54.96 | $55.27 | $49.90 | 7,600 |
2020-09-10 | $55.98 | $55.98 | $55.06 | $55.10 | $49.75 | 18,708 |
2020-09-09 | $55.84 | $55.99 | $55.64 | $55.85 | $50.43 | 18,647 |
2020-09-08 | $54.96 | $55.34 | $54.94 | $54.97 | $49.64 | 13,050 |
2020-09-04 | $55.80 | $55.80 | $55.09 | $55.65 | $50.25 | 12,557 |
2020-09-03 | $56.25 | $56.42 | $55.38 | $55.55 | $50.16 | 17,464 |
2020-09-02 | $55.88 | $56.33 | $55.88 | $56.32 | $50.86 | 19,631 |
2020-09-01 | $55.52 | $55.80 | $55.52 | $55.68 | $50.27 | 11,513 |
2020-08-31 | $56.38 | $56.38 | $55.89 | $55.89 | $50.46 | 14,965 |
2020-08-28 | $56.67 | $56.67 | $56.34 | $56.58 | $51.09 | 9,569 |
2020-08-27 | $56.27 | $56.27 | $55.98 | $56.14 | $50.69 | 5,386 |
2020-08-26 | $56.31 | $56.42 | $56.25 | $56.42 | $50.94 | 18,983 |
2020-08-25 | $56.62 | $56.63 | $56.15 | $56.46 | $50.98 | 20,948 |
2020-08-24 | $56.11 | $56.19 | $55.91 | $56.19 | $50.74 | 12,397 |
2020-08-21 | $55.39 | $55.57 | $55.37 | $55.57 | $50.17 | 23,352 |
2020-08-20 | $55.50 | $55.90 | $55.49 | $55.82 | $50.40 | 82,869 |
2020-08-19 | $56.37 | $56.46 | $55.92 | $55.94 | $50.51 | 72,399 |
2020-08-18 | $56.51 | $56.57 | $56.22 | $56.33 | $50.86 | 21,573 |
2020-08-17 | $56.59 | $56.59 | $56.49 | $56.52 | $51.03 | 16,971 |
2020-08-14 | $56.30 | $56.56 | $56.30 | $56.41 | $50.93 | 22,543 |
2020-08-13 | $56.94 | $57.10 | $56.55 | $56.72 | $51.21 | 24,387 |
2020-08-12 | $57.38 | $57.49 | $57.17 | $57.26 | $51.70 | 46,788 |
2020-08-11 | $56.75 | $56.89 | $56.21 | $56.22 | $50.76 | 35,493 |
2020-08-10 | $55.33 | $55.76 | $55.33 | $55.76 | $50.35 | 19,050 |
2020-08-07 | $54.61 | $55.08 | $54.57 | $55.08 | $49.73 | 20,716 |
2020-08-06 | $54.68 | $54.88 | $54.55 | $54.86 | $49.53 | 17,286 |
2020-08-05 | $54.83 | $54.92 | $54.65 | $54.70 | $49.39 | 17,863 |
2020-08-04 | $53.62 | $54.19 | $53.62 | $54.16 | $48.90 | 12,890 |
2020-08-03 | $53.13 | $53.49 | $53.13 | $53.49 | $48.30 | 6,900 |
2020-07-31 | $53.25 | $53.25 | $52.54 | $52.90 | $47.76 | 12,454 |
2020-07-30 | $53.34 | $53.78 | $53.05 | $53.72 | $48.50 | 8,976 |
2020-07-29 | $54.11 | $54.40 | $53.95 | $54.33 | $49.06 | 14,177 |
2020-07-28 | $53.72 | $54.10 | $53.72 | $53.83 | $48.60 | 12,148 |
2020-07-27 | $53.92 | $54.02 | $53.76 | $54.01 | $48.76 | 9,414 |
2020-07-24 | $53.79 | $53.97 | $53.71 | $53.73 | $48.51 | 10,922 |
2020-07-23 | $54.19 | $54.38 | $53.86 | $53.97 | $48.73 | 21,755 |
2020-07-22 | $54.38 | $54.55 | $54.34 | $54.55 | $49.25 | 50,260 |
2020-07-21 | $54.24 | $54.55 | $54.24 | $54.28 | $49.01 | 19,370 |
2020-07-20 | $54.10 | $54.10 | $53.76 | $53.95 | $48.71 | 26,403 |
2020-07-17 | $54.16 | $54.29 | $54.13 | $54.25 | $48.98 | 21,295 |
2020-07-16 | $54.02 | $54.40 | $54.02 | $54.20 | $48.94 | 12,369 |
2020-07-15 | $54.15 | $54.30 | $53.91 | $54.08 | $48.83 | 17,410 |
2020-07-14 | $53.04 | $53.83 | $53.04 | $53.77 | $48.55 | 17,700 |
2020-07-13 | $53.34 | $53.65 | $52.90 | $52.91 | $47.77 | 28,488 |
2020-07-10 | $52.43 | $53.00 | $52.39 | $52.96 | $47.82 | 31,077 |
2020-07-09 | $53.18 | $53.18 | $52.16 | $52.34 | $47.26 | 9,500 |
2020-07-08 | $53.04 | $53.40 | $52.90 | $53.34 | $48.16 | 24,974 |
2020-07-07 | $53.41 | $53.50 | $53.02 | $53.02 | $47.87 | 27,510 |
2020-07-06 | $54.29 | $54.31 | $53.91 | $54.13 | $48.87 | 15,739 |
2020-07-02 | $53.84 | $53.94 | $53.29 | $53.33 | $48.15 | 11,000 |
2020-07-01 | $52.76 | $53.00 | $52.63 | $52.81 | $47.68 | 10,336 |
2020-06-30 | $52.33 | $52.73 | $52.25 | $52.68 | $47.57 | 23,706 |
2020-06-29 | $52.15 | $52.53 | $51.94 | $52.45 | $47.36 | 12,417 |
2020-06-26 | $52.50 | $52.59 | $51.94 | $51.96 | $46.92 | 17,771 |
2020-06-25 | $52.27 | $52.93 | $52.12 | $52.93 | $47.79 | 119,052 |
2020-06-24 | $53.09 | $53.09 | $52.22 | $52.27 | $47.20 | 14,422 |
2020-06-23 | $53.99 | $53.99 | $53.59 | $53.59 | $48.39 | 13,324 |
2020-06-22 | $53.37 | $53.68 | $53.16 | $53.56 | $48.36 | 14,269 |
2020-06-19 | $55.11 | $55.11 | $53.89 | $53.89 | $47.99 | 8,523 |
2020-06-18 | $54.37 | $54.66 | $54.37 | $54.55 | $48.57 | 5,586 |
2020-06-17 | $55.38 | $55.38 | $54.66 | $54.68 | $48.69 | 8,832 |
2020-06-16 | $55.59 | $55.75 | $54.78 | $54.92 | $48.90 | 27,763 |
2020-06-15 | $52.91 | $54.41 | $52.91 | $54.24 | $48.30 | 12,074 |
2020-06-12 | $54.63 | $54.63 | $53.61 | $54.18 | $48.24 | 6,173 |
2020-06-11 | $54.58 | $54.63 | $53.00 | $53.20 | $47.37 | 64,757 |
2020-06-10 | $57.46 | $57.46 | $56.64 | $56.70 | $50.49 | 22,036 |
2020-06-09 | $57.76 | $57.76 | $57.47 | $57.64 | $51.33 | 8,451 |
2020-06-08 | $57.92 | $58.64 | $57.81 | $58.56 | $52.14 | 20,218 |
2020-06-05 | $57.61 | $57.86 | $57.32 | $57.41 | $51.12 | 33,587 |
2020-06-04 | $55.54 | $56.04 | $55.54 | $55.92 | $49.79 | 16,547 |
2020-06-03 | $55.10 | $56.14 | $55.10 | $55.96 | $49.83 | 14,181 |
2020-06-02 | $53.91 | $54.36 | $53.85 | $54.33 | $48.38 | 16,601 |
2020-06-01 | $52.62 | $53.29 | $52.62 | $53.27 | $47.43 | 18,377 |
2020-05-29 | $52.14 | $52.30 | $51.66 | $52.19 | $46.47 | 14,453 |
2020-05-28 | $53.05 | $53.05 | $52.49 | $52.51 | $46.76 | 14,042 |
2020-05-27 | $52.68 | $52.80 | $52.19 | $52.68 | $46.91 | 17,135 |
2020-05-26 | $51.62 | $52.12 | $51.62 | $51.84 | $46.16 | 63,854 |
2020-05-22 | $49.89 | $49.89 | $49.51 | $49.81 | $44.35 | 35,324 |
2020-05-21 | $50.45 | $50.59 | $50.04 | $50.31 | $44.80 | 43,548 |
2020-05-20 | $50.71 | $50.84 | $50.51 | $50.67 | $45.12 | 12,724 |
2020-05-19 | $50.44 | $50.56 | $50.09 | $50.09 | $44.60 | 7,582 |
2020-05-18 | $49.74 | $50.81 | $49.74 | $50.66 | $45.11 | 37,525 |
2020-05-15 | $48.62 | $48.82 | $48.34 | $48.53 | $43.21 | 81,677 |
2020-05-14 | $47.88 | $48.80 | $47.40 | $48.77 | $43.43 | 22,170 |
2020-05-13 | $49.92 | $49.92 | $48.64 | $48.90 | $43.54 | 34,128 |
2020-05-12 | $50.86 | $50.86 | $49.99 | $50.00 | $44.52 | 26,062 |
2020-05-11 | $50.62 | $50.90 | $50.43 | $50.78 | $45.22 | 95,912 |
2020-05-08 | $50.53 | $50.98 | $50.53 | $50.92 | $45.34 | 31,174 |
2020-05-07 | $50.03 | $50.34 | $49.84 | $49.84 | $44.38 | 40,773 |
2020-05-06 | $50.39 | $50.39 | $49.59 | $49.59 | $44.16 | 27,401 |
2020-05-05 | $50.61 | $50.93 | $50.17 | $50.28 | $44.77 | 22,193 |
2020-05-04 | $49.75 | $50.06 | $49.56 | $50.01 | $44.53 | 25,259 |
2020-05-01 | $50.71 | $50.71 | $49.99 | $50.15 | $44.66 | 51,321 |
2020-04-30 | $52.44 | $52.44 | $51.49 | $51.76 | $46.09 | 14,001 |
2020-04-29 | $52.55 | $53.07 | $52.50 | $52.87 | $47.08 | 18,822 |
2020-04-28 | $51.64 | $51.70 | $50.93 | $51.33 | $45.71 | 14,100 |
2020-04-27 | $49.64 | $50.59 | $49.64 | $50.55 | $45.01 | 18,333 |
2020-04-24 | $49.13 | $49.38 | $48.77 | $49.24 | $43.85 | 10,649 |
2020-04-23 | $49.18 | $49.69 | $48.80 | $48.89 | $43.53 | 22,441 |
2020-04-22 | $49.18 | $49.18 | $48.67 | $48.84 | $43.49 | 17,527 |
2020-04-21 | $48.56 | $48.87 | $48.13 | $48.30 | $43.01 | 23,581 |
2020-04-20 | $49.57 | $50.20 | $49.32 | $49.34 | $43.93 | 11,582 |
2020-04-17 | $50.09 | $50.45 | $49.92 | $50.37 | $44.85 | 15,942 |
2020-04-16 | $49.34 | $49.34 | $48.55 | $48.76 | $43.42 | 27,196 |
2020-04-15 | $49.67 | $49.96 | $49.03 | $49.21 | $43.82 | 44,398 |
2020-04-14 | $51.44 | $51.76 | $51.16 | $51.39 | $45.76 | 54,859 |
2020-04-13 | $51.33 | $51.33 | $50.51 | $50.94 | $45.36 | 35,221 |
2020-04-09 | $51.09 | $51.92 | $50.85 | $51.52 | $45.88 | 70,410 |
2020-04-08 | $49.38 | $50.12 | $48.99 | $49.93 | $44.46 | 75,496 |
2020-04-07 | $50.29 | $50.64 | $49.23 | $49.27 | $43.87 | 76,975 |
2020-04-06 | $47.48 | $48.45 | $47.33 | $48.34 | $43.04 | 89,344 |
2020-04-03 | $46.28 | $46.28 | $45.31 | $45.82 | $40.80 | 72,760 |
2020-04-02 | $45.84 | $48.36 | $45.84 | $46.91 | $41.77 | 93,262 |
2020-04-01 | $46.40 | $46.53 | $45.56 | $45.77 | $40.76 | 178,745 |
2020-03-31 | $47.54 | $48.72 | $47.54 | $47.94 | $42.69 | 79,193 |
2020-03-30 | $47.41 | $47.84 | $46.72 | $47.82 | $42.58 | 45,110 |
2020-03-27 | $47.28 | $48.27 | $46.83 | $47.51 | $42.31 | 40,835 |
2020-03-26 | $47.49 | $49.44 | $47.49 | $49.23 | $43.84 | 68,298 |
2020-03-25 | $45.69 | $48.22 | $45.38 | $47.04 | $41.89 | 44,079 |
2020-03-24 | $43.62 | $44.73 | $43.57 | $44.73 | $39.83 | 55,131 |
2020-03-23 | $42.62 | $42.62 | $40.83 | $41.06 | $36.56 | 69,623 |
2020-03-20 | $45.80 | $46.00 | $43.56 | $43.58 | $38.27 | 61,283 |
2020-03-19 | $43.48 | $45.00 | $42.98 | $44.40 | $38.99 | 45,495 |
2020-03-18 | $44.31 | $46.33 | $42.76 | $44.10 | $38.73 | 53,184 |
2020-03-17 | $46.18 | $47.79 | $45.32 | $47.35 | $41.58 | 96,100 |
2020-03-16 | $45.41 | $48.04 | $44.27 | $45.99 | $40.39 | 130,513 |
2020-03-13 | $52.13 | $52.33 | $49.23 | $52.33 | $45.95 | 91,423 |
2020-03-12 | $51.43 | $51.49 | $48.89 | $51.49 | $45.22 | 94,821 |
2020-03-11 | $57.36 | $57.36 | $55.62 | $55.96 | $49.14 | 45,051 |
2020-03-10 | $59.48 | $59.48 | $57.28 | $59.08 | $51.88 | 38,193 |
2020-03-09 | $58.65 | $59.46 | $57.62 | $57.67 | $50.64 | 47,256 |
2020-03-06 | $63.18 | $63.45 | $62.53 | $63.27 | $55.56 | 44,746 |
2020-03-05 | $64.83 | $65.04 | $63.99 | $64.27 | $56.44 | 66,759 |
2020-03-04 | $65.48 | $66.28 | $65.23 | $66.25 | $58.18 | 23,887 |
2020-03-03 | $65.55 | $66.05 | $64.12 | $64.52 | $56.66 | 22,453 |
2020-03-02 | $64.21 | $65.30 | $63.84 | $65.16 | $57.22 | 106,565 |
2020-02-28 | $63.68 | $64.27 | $62.84 | $64.27 | $56.44 | 38,219 |
2020-02-27 | $66.15 | $66.44 | $65.09 | $65.12 | $57.18 | 42,794 |
2020-02-26 | $68.02 | $68.44 | $67.25 | $67.25 | $59.05 | 26,269 |
2020-02-25 | $69.05 | $69.05 | $67.49 | $67.65 | $59.41 | 42,763 |
2020-02-24 | $69.05 | $69.41 | $69.04 | $69.08 | $60.66 | 33,000 |
2020-02-21 | $71.20 | $71.46 | $71.10 | $71.27 | $62.58 | 26,388 |
2020-02-20 | $71.47 | $71.69 | $71.18 | $71.54 | $62.82 | 46,612 |
2020-02-19 | $71.84 | $71.84 | $71.60 | $71.71 | $62.97 | 20,012 |
2020-02-18 | $71.64 | $71.82 | $71.51 | $71.63 | $62.90 | 34,239 |
2020-02-14 | $72.12 | $72.12 | $71.78 | $71.99 | $63.22 | 8,412 |
2020-02-13 | $71.76 | $71.94 | $71.76 | $71.80 | $63.05 | 11,764 |
2020-02-12 | $71.95 | $72.16 | $71.94 | $72.16 | $63.37 | 21,554 |
2020-02-11 | $71.65 | $71.83 | $71.57 | $71.70 | $62.96 | 18,916 |
2020-02-10 | $70.99 | $71.25 | $70.99 | $71.25 | $62.57 | 11,565 |
2020-02-07 | $71.12 | $71.12 | $70.83 | $70.90 | $62.26 | 34,617 |
2020-02-06 | $71.61 | $71.61 | $71.44 | $71.48 | $62.77 | 9,426 |
2020-02-05 | $71.15 | $71.40 | $71.07 | $71.30 | $62.61 | 26,421 |
2020-02-04 | $70.81 | $70.85 | $70.61 | $70.61 | $62.01 | 23,346 |
2020-02-03 | $70.11 | $70.35 | $70.03 | $70.03 | $61.50 | 47,800 |
2020-01-31 | $70.66 | $70.66 | $69.97 | $70.16 | $61.61 | 33,847 |
2020-01-30 | $70.57 | $71.11 | $70.56 | $71.10 | $62.44 | 34,870 |
2020-01-29 | $70.98 | $71.04 | $70.82 | $70.83 | $62.20 | 17,086 |
2020-01-28 | $70.70 | $71.04 | $70.69 | $71.00 | $62.35 | 11,068 |
2020-01-27 | $70.33 | $70.58 | $70.09 | $70.31 | $61.74 | 27,818 |
2020-01-24 | $72.05 | $72.05 | $71.44 | $71.57 | $62.85 | 9,877 |
2020-01-23 | $71.65 | $71.92 | $71.39 | $71.87 | $63.11 | 25,775 |
2020-01-22 | $72.11 | $72.11 | $71.83 | $71.86 | $63.10 | 15,619 |
2020-01-21 | $71.95 | $71.95 | $71.79 | $71.79 | $63.04 | 8,346 |
2020-01-17 | $72.12 | $72.20 | $71.99 | $72.17 | $63.38 | 12,225 |
2020-01-16 | $71.79 | $72.00 | $71.79 | $71.97 | $63.20 | 5,039 |
2020-01-15 | $71.56 | $71.80 | $71.51 | $71.53 | $62.81 | 21,788 |
2020-01-14 | $71.32 | $71.56 | $71.27 | $71.51 | $62.80 | 38,708 |
2020-01-13 | $71.21 | $71.39 | $71.11 | $71.36 | $62.66 | 10,061 |
2020-01-10 | $71.14 | $71.22 | $70.92 | $70.94 | $62.30 | 35,388 |
2020-01-09 | $71.15 | $71.21 | $71.03 | $71.14 | $62.47 | 15,445 |
2020-01-08 | $71.02 | $71.35 | $70.99 | $71.17 | $62.50 | 19,212 |
2020-01-07 | $71.11 | $71.11 | $70.97 | $71.06 | $62.40 | 8,845 |
2020-01-06 | $70.92 | $71.33 | $70.92 | $71.33 | $62.64 | 14,679 |
2020-01-03 | $70.91 | $71.35 | $70.91 | $71.09 | $62.43 | 15,840 |
2020-01-02 | $71.56 | $71.70 | $71.43 | $71.59 | $62.87 | 13,277 |
2019-12-31 | $71.27 | $71.44 | $71.20 | $71.44 | $62.73 | 32,500 |
2019-12-30 | $71.55 | $71.65 | $71.23 | $71.23 | $62.55 | 16,158 |
2019-12-27 | $71.71 | $71.71 | $71.48 | $71.59 | $62.87 | 21,561 |
2019-12-26 | $71.15 | $71.33 | $71.15 | $71.28 | $62.59 | 10,682 |
2019-12-24 | $71.04 | $71.04 | $70.87 | $70.95 | $62.30 | 4,153 |
2019-12-23 | $71.10 | $71.10 | $70.91 | $71.04 | $62.38 | 23,310 |
2019-12-20 | $71.92 | $71.95 | $71.79 | $71.88 | $62.36 | 9,906 |
2019-12-19 | $71.63 | $71.70 | $71.56 | $71.66 | $62.17 | 9,943 |
2019-12-18 | $71.62 | $71.64 | $71.49 | $71.63 | $62.15 | 10,238 |
2019-12-17 | $71.64 | $71.70 | $71.56 | $71.65 | $62.16 | 13,731 |
2019-12-16 | $71.85 | $72.01 | $71.85 | $71.89 | $62.37 | 18,265 |
2019-12-13 | $71.08 | $71.29 | $71.01 | $71.21 | $61.78 | 10,406 |
2019-12-12 | $70.29 | $70.64 | $70.26 | $70.62 | $61.27 | 5,301 |
2019-12-11 | $70.00 | $70.33 | $70.00 | $70.28 | $60.97 | 17,223 |
2019-12-10 | $69.99 | $70.13 | $69.89 | $69.96 | $60.70 | 20,081 |
2019-12-09 | $70.05 | $70.22 | $70.01 | $70.05 | $60.78 | 16,078 |
2019-12-06 | $70.08 | $70.19 | $70.08 | $70.17 | $60.88 | 7,800 |
2019-12-05 | $69.62 | $69.78 | $69.62 | $69.69 | $60.46 | 10,876 |
2019-12-04 | $69.43 | $69.68 | $69.35 | $69.67 | $60.45 | 15,359 |
2019-12-03 | $68.76 | $69.07 | $68.67 | $69.04 | $59.90 | 8,757 |
2019-12-02 | $69.44 | $69.48 | $69.09 | $69.17 | $60.01 | 12,797 |
2019-11-29 | $69.61 | $69.64 | $69.46 | $69.46 | $60.26 | 8,262 |
2019-11-27 | $69.65 | $69.88 | $69.62 | $69.83 | $60.58 | 18,658 |
2019-11-26 | $69.51 | $69.56 | $69.36 | $69.56 | $60.35 | 7,215 |
2019-11-25 | $69.42 | $69.58 | $69.42 | $69.50 | $60.30 | 12,337 |
2019-11-22 | $69.20 | $69.22 | $69.09 | $69.16 | $60.00 | 15,532 |
2019-11-21 | $69.24 | $69.24 | $68.93 | $69.19 | $60.03 | 20,438 |
2019-11-20 | $69.30 | $69.36 | $69.01 | $69.25 | $60.08 | 32,163 |
2019-11-19 | $70.06 | $70.06 | $69.68 | $69.74 | $60.51 | 23,149 |
2019-11-18 | $69.74 | $69.96 | $69.72 | $69.93 | $60.67 | 19,582 |
2019-11-15 | $69.70 | $69.91 | $69.66 | $69.91 | $60.65 | 25,665 |
2019-11-14 | $69.28 | $69.54 | $69.28 | $69.54 | $60.33 | 13,191 |
2019-11-13 | $69.36 | $69.55 | $69.36 | $69.46 | $60.26 | 43,617 |
2019-11-12 | $69.87 | $69.89 | $69.72 | $69.72 | $60.49 | 25,765 |
2019-11-11 | $69.67 | $69.95 | $69.67 | $69.94 | $60.68 | 26,124 |
2019-11-08 | $69.87 | $69.90 | $69.67 | $69.90 | $60.65 | 17,510 |
2019-11-07 | $70.24 | $70.37 | $70.07 | $70.10 | $60.82 | 23,131 |
2019-11-06 | $70.05 | $70.06 | $69.90 | $70.02 | $60.75 | 6,558 |
2019-11-05 | $70.09 | $70.14 | $70.01 | $70.11 | $60.83 | 14,536 |
2019-11-04 | $70.14 | $70.26 | $70.06 | $70.16 | $60.87 | 37,854 |
2019-11-01 | $69.74 | $69.84 | $69.69 | $69.83 | $60.58 | 11,684 |
2019-10-31 | $69.52 | $69.52 | $69.17 | $69.46 | $60.26 | 12,862 |
2019-10-30 | $69.37 | $69.51 | $69.18 | $69.50 | $60.30 | 19,735 |
2019-10-29 | $69.41 | $69.61 | $69.40 | $69.47 | $60.27 | 11,595 |
2019-10-28 | $69.53 | $69.62 | $69.53 | $69.59 | $60.38 | 12,568 |
2019-10-25 | $69.15 | $69.42 | $69.15 | $69.36 | $60.18 | 4,157 |
2019-10-24 | $69.73 | $69.73 | $69.28 | $69.43 | $60.24 | 12,933 |
2019-10-23 | $69.42 | $69.62 | $69.35 | $69.58 | $60.37 | 30,256 |
2019-10-22 | $69.37 | $69.65 | $69.26 | $69.26 | $60.09 | 16,368 |
2019-10-21 | $69.15 | $69.23 | $69.07 | $69.21 | $60.05 | 14,251 |
2019-10-18 | $68.31 | $68.73 | $68.31 | $68.69 | $59.60 | 7,516 |
2019-10-17 | $68.75 | $68.75 | $68.42 | $68.50 | $59.43 | 7,314 |
2019-10-16 | $68.14 | $68.55 | $68.14 | $68.42 | $59.36 | 150,068 |
2019-10-15 | $67.80 | $68.44 | $67.80 | $68.39 | $59.34 | 11,895 |
2019-10-14 | $67.59 | $67.63 | $67.50 | $67.59 | $58.64 | 6,992 |
2019-10-11 | $67.74 | $68.14 | $67.74 | $67.80 | $58.82 | 14,632 |
2019-10-10 | $66.23 | $66.69 | $66.23 | $66.69 | $57.86 | 43,485 |
2019-10-09 | $66.20 | $66.29 | $66.02 | $66.22 | $57.45 | 19,160 |
2019-10-08 | $65.99 | $66.17 | $65.90 | $65.92 | $57.19 | 12,431 |
2019-10-07 | $66.56 | $66.70 | $66.50 | $66.52 | $57.71 | 9,728 |
2019-10-04 | $66.17 | $66.73 | $66.17 | $66.73 | $57.89 | 8,645 |
2019-10-03 | $65.91 | $66.23 | $65.64 | $66.23 | $57.46 | 21,926 |
2019-10-02 | $66.27 | $66.27 | $65.70 | $65.90 | $57.17 | 14,485 |
2019-10-01 | $67.44 | $67.44 | $66.78 | $66.82 | $57.97 | 17,698 |
2019-09-30 | $67.58 | $67.60 | $67.44 | $67.52 | $58.58 | 26,879 |
2019-09-27 | $67.47 | $67.53 | $67.13 | $67.32 | $58.41 | 31,356 |
2019-09-26 | $67.35 | $67.43 | $67.20 | $67.43 | $58.50 | 28,333 |
2019-09-25 | $66.93 | $67.17 | $66.81 | $67.11 | $58.22 | 39,580 |
2019-09-24 | $67.50 | $67.52 | $67.10 | $67.27 | $58.36 | 15,224 |
2019-09-23 | $67.21 | $67.47 | $67.02 | $67.47 | $58.54 | 60,051 |
2019-09-20 | $68.32 | $68.38 | $68.13 | $68.18 | $58.61 | 5,388 |
2019-09-19 | $68.21 | $68.40 | $68.13 | $68.13 | $58.57 | 8,265 |
2019-09-18 | $67.98 | $68.10 | $67.75 | $68.04 | $58.49 | 10,681 |
2019-09-17 | $67.74 | $68.08 | $67.74 | $68.07 | $58.52 | 13,967 |
2019-09-16 | $67.80 | $67.91 | $67.78 | $67.91 | $58.38 | 14,290 |
2019-09-13 | $68.09 | $68.09 | $67.95 | $67.99 | $58.45 | 6,271 |
2019-09-12 | $67.44 | $67.89 | $67.43 | $67.77 | $58.26 | 28,782 |
2019-09-11 | $67.29 | $67.66 | $67.29 | $67.66 | $58.17 | 14,581 |
2019-09-10 | $66.75 | $67.13 | $66.75 | $67.06 | $57.65 | 17,600 |
2019-09-09 | $66.46 | $66.57 | $66.44 | $66.53 | $57.20 | 17,293 |
2019-09-06 | $66.20 | $66.37 | $66.12 | $66.12 | $56.84 | 15,348 |
2019-09-05 | $66.03 | $66.17 | $66.01 | $66.07 | $56.80 | 12,999 |
2019-09-04 | $65.41 | $65.55 | $65.35 | $65.53 | $56.34 | 10,453 |
2019-09-03 | $64.35 | $64.80 | $64.35 | $64.66 | $55.59 | 12,243 |
2019-08-30 | $64.92 | $64.94 | $64.72 | $64.90 | $55.79 | 12,979 |
2019-08-29 | $64.87 | $64.87 | $64.66 | $64.72 | $55.64 | 15,809 |
2019-08-28 | $64.00 | $64.45 | $63.98 | $64.35 | $55.32 | 28,616 |
2019-08-27 | $64.28 | $64.28 | $64.01 | $64.01 | $55.03 | 78,191 |
2019-08-26 | $64.30 | $64.30 | $64.08 | $64.24 | $55.23 | 59,112 |
2019-08-23 | $64.54 | $64.77 | $63.93 | $63.93 | $54.96 | 19,413 |
2019-08-22 | $64.96 | $64.97 | $64.69 | $64.85 | $55.75 | 25,139 |
2019-08-21 | $64.94 | $64.96 | $64.79 | $64.89 | $55.79 | 54,622 |
2019-08-20 | $64.65 | $64.65 | $64.37 | $64.37 | $55.34 | 22,271 |
2019-08-19 | $64.42 | $64.83 | $64.36 | $64.78 | $55.69 | 44,507 |
2019-08-16 | $63.55 | $63.98 | $63.55 | $63.98 | $55.00 | 7,988 |
2019-08-15 | $63.23 | $63.34 | $62.97 | $63.15 | $54.29 | 62,901 |
2019-08-14 | $63.55 | $63.56 | $63.11 | $63.19 | $54.32 | 49,444 |
2019-08-13 | $63.97 | $64.72 | $63.97 | $64.63 | $55.56 | 19,531 |
2019-08-12 | $64.33 | $64.40 | $63.90 | $64.01 | $55.03 | 253,486 |
2019-08-09 | $64.93 | $64.94 | $64.63 | $64.77 | $55.68 | 21,730 |
2019-08-08 | $64.47 | $65.13 | $64.44 | $64.94 | $55.83 | 118,007 |
2019-08-07 | $63.94 | $64.56 | $63.70 | $64.44 | $55.40 | 33,562 |
2019-08-06 | $64.60 | $64.60 | $63.93 | $64.38 | $55.35 | 21,863 |
2019-08-05 | $64.67 | $64.67 | $63.91 | $64.04 | $55.05 | 36,064 |
2019-08-02 | $65.67 | $65.74 | $65.32 | $65.57 | $56.37 | 18,986 |
2019-08-01 | $66.11 | $66.58 | $65.68 | $65.85 | $56.61 | 45,985 |
2019-07-31 | $66.55 | $66.63 | $65.76 | $66.18 | $56.89 | 28,819 |
2019-07-30 | $66.51 | $66.51 | $66.34 | $66.42 | $57.10 | 20,159 |
2019-07-29 | $67.03 | $67.08 | $66.92 | $67.03 | $57.62 | 72,149 |
2019-07-26 | $66.96 | $67.05 | $66.88 | $66.98 | $57.58 | 25,564 |
2019-07-25 | $67.32 | $67.32 | $66.90 | $67.01 | $57.61 | 11,449 |
2019-07-24 | $67.21 | $67.46 | $67.21 | $67.46 | $57.99 | 11,030 |
2019-07-23 | $67.26 | $67.33 | $67.12 | $67.30 | $57.86 | 16,503 |
2019-07-22 | $67.40 | $67.40 | $67.13 | $67.14 | $57.72 | 20,454 |
2019-07-19 | $67.52 | $67.58 | $67.36 | $67.41 | $57.95 | 8,167 |
2019-07-18 | $67.15 | $67.62 | $67.15 | $67.57 | $58.09 | 18,831 |
2019-07-17 | $67.45 | $67.45 | $67.19 | $67.21 | $57.78 | 15,044 |
2019-07-16 | $67.55 | $67.57 | $67.27 | $67.37 | $57.92 | 11,974 |
2019-07-15 | $67.81 | $67.81 | $67.53 | $67.58 | $58.10 | 64,585 |
2019-07-12 | $67.58 | $67.74 | $67.56 | $67.70 | $58.20 | 19,186 |
2019-07-11 | $67.61 | $67.65 | $67.39 | $67.50 | $58.03 | 43,187 |
2019-07-10 | $67.64 | $67.64 | $67.36 | $67.55 | $58.07 | 14,929 |
2019-07-09 | $67.15 | $67.27 | $67.12 | $67.24 | $57.81 | 7,960 |
2019-07-08 | $67.54 | $67.63 | $67.44 | $67.52 | $58.05 | 14,181 |
2019-07-05 | $67.76 | $67.82 | $67.58 | $67.76 | $58.25 | 120,196 |
2019-07-03 | $68.08 | $68.38 | $68.05 | $68.38 | $58.79 | 5,616 |
2019-07-02 | $67.71 | $67.73 | $67.62 | $67.64 | $58.15 | 110,565 |
2019-07-01 | $68.09 | $68.09 | $67.50 | $67.60 | $58.11 | 47,369 |
2019-06-28 | $67.30 | $67.51 | $67.30 | $67.49 | $58.02 | 18,075 |
2019-06-27 | $67.19 | $67.21 | $67.05 | $67.18 | $57.75 | 12,402 |
2019-06-26 | $66.99 | $67.09 | $66.80 | $66.80 | $57.43 | 17,819 |
2019-06-25 | $67.18 | $67.18 | $66.89 | $66.91 | $57.52 | 16,995 |
2019-06-24 | $67.30 | $67.35 | $67.13 | $67.17 | $57.75 | 15,147 |
2019-06-21 | $68.31 | $68.46 | $68.23 | $68.29 | $57.84 | 18,635 |
2019-06-20 | $68.60 | $68.60 | $68.30 | $68.55 | $58.06 | 18,247 |
2019-06-19 | $67.68 | $68.07 | $67.68 | $68.06 | $57.65 | 19,983 |
2019-06-18 | $67.56 | $67.71 | $67.51 | $67.66 | $57.31 | 24,660 |
2019-06-17 | $67.10 | $67.16 | $66.97 | $67.01 | $56.76 | 17,984 |
2019-06-14 | $66.97 | $67.06 | $66.93 | $67.00 | $56.75 | 12,489 |
2019-06-13 | $67.38 | $67.45 | $67.23 | $67.26 | $56.97 | 8,975 |
2019-06-12 | $67.44 | $67.51 | $67.16 | $67.25 | $56.96 | 10,351 |
2019-06-11 | $67.67 | $67.67 | $67.48 | $67.57 | $57.23 | 13,189 |
2019-06-10 | $67.42 | $67.49 | $67.28 | $67.41 | $57.10 | 52,720 |
2019-06-07 | $67.14 | $67.40 | $67.14 | $67.25 | $56.96 | 19,421 |
2019-06-06 | $66.58 | $66.69 | $66.49 | $66.69 | $56.49 | 24,107 |
2019-06-05 | $66.33 | $66.36 | $66.20 | $66.34 | $56.19 | 22,933 |
2019-06-04 | $65.84 | $66.27 | $65.76 | $66.27 | $56.13 | 14,507 |
2019-06-03 | $64.98 | $65.36 | $64.98 | $65.36 | $55.36 | 12,156 |
2019-05-31 | $64.73 | $64.98 | $64.59 | $64.90 | $54.97 | 9,725 |
2019-05-30 | $65.51 | $65.52 | $65.22 | $65.38 | $55.38 | 15,674 |
2019-05-29 | $65.11 | $65.31 | $64.98 | $65.18 | $55.21 | 17,992 |
2019-05-28 | $66.11 | $66.12 | $65.54 | $65.54 | $55.51 | 8,607 |
2019-05-24 | $66.18 | $66.25 | $66.00 | $66.24 | $56.11 | 14,700 |
2019-05-23 | $65.71 | $65.87 | $65.52 | $65.80 | $55.73 | 10,343 |
2019-05-22 | $66.41 | $66.42 | $66.24 | $66.35 | $56.20 | 8,618 |
2019-05-21 | $66.34 | $66.65 | $66.29 | $66.56 | $56.38 | 11,113 |
2019-05-20 | $66.08 | $66.21 | $66.02 | $66.12 | $56.00 | 11,145 |
2019-05-17 | $66.33 | $66.63 | $66.28 | $66.35 | $56.20 | 18,583 |
2019-05-16 | $66.62 | $67.01 | $66.62 | $66.78 | $56.56 | 13,381 |
2019-05-15 | $66.08 | $66.57 | $66.08 | $66.50 | $56.33 | 9,287 |
2019-05-14 | $66.26 | $66.71 | $66.26 | $66.42 | $56.26 | 88,651 |
2019-05-13 | $66.25 | $66.33 | $65.90 | $66.09 | $55.98 | 17,763 |
2019-05-10 | $66.80 | $67.22 | $66.44 | $67.19 | $56.91 | 57,137 |
2019-05-09 | $66.24 | $66.73 | $66.21 | $66.71 | $56.50 | 12,739 |
2019-05-08 | $66.95 | $67.11 | $66.78 | $66.84 | $56.61 | 23,576 |
2019-05-07 | $67.18 | $67.23 | $66.72 | $66.98 | $56.73 | 17,201 |
2019-05-06 | $66.81 | $67.68 | $66.81 | $67.63 | $57.28 | 26,734 |
2019-05-03 | $67.75 | $68.09 | $67.70 | $68.09 | $57.67 | 21,381 |
2019-05-02 | $67.59 | $67.59 | $67.34 | $67.40 | $57.09 | 13,766 |
2019-05-01 | $68.12 | $68.15 | $67.62 | $67.63 | $57.28 | 14,959 |
2019-04-30 | $67.99 | $68.18 | $67.84 | $68.11 | $57.69 | 12,647 |
2019-04-29 | $67.95 | $68.21 | $67.95 | $68.13 | $57.71 | 10,735 |
2019-04-26 | $67.84 | $68.06 | $67.84 | $68.02 | $57.62 | 19,044 |
2019-04-25 | $67.59 | $67.72 | $67.59 | $67.69 | $57.33 | 11,453 |
2019-04-24 | $67.88 | $67.98 | $67.73 | $67.83 | $57.45 | 15,605 |
2019-04-23 | $68.17 | $68.22 | $68.08 | $68.20 | $57.77 | 12,986 |
2019-04-22 | $68.33 | $68.39 | $68.21 | $68.28 | $57.83 | 18,749 |
2019-04-18 | $68.33 | $68.47 | $68.25 | $68.38 | $57.92 | 15,197 |
2019-04-17 | $68.68 | $68.69 | $68.48 | $68.57 | $58.08 | 12,790 |
2019-04-16 | $68.53 | $68.57 | $68.43 | $68.48 | $58.00 | 8,873 |
2019-04-15 | $68.30 | $68.32 | $68.19 | $68.22 | $57.78 | 6,103 |
2019-04-12 | $68.24 | $68.24 | $68.06 | $68.16 | $57.73 | 19,551 |
2019-04-11 | $67.88 | $68.01 | $67.76 | $67.92 | $57.53 | 15,027 |
2019-04-10 | $67.68 | $68.06 | $67.68 | $67.95 | $57.55 | 42,114 |
2019-04-09 | $67.68 | $67.70 | $67.35 | $67.44 | $57.12 | 22,284 |
2019-04-08 | $67.84 | $67.88 | $67.66 | $67.86 | $57.48 | 58,354 |
2019-04-05 | $67.68 | $67.90 | $67.68 | $67.90 | $57.51 | 41,083 |
2019-04-04 | $67.54 | $67.68 | $67.52 | $67.68 | $57.33 | 15,396 |
2019-04-03 | $67.70 | $67.80 | $67.55 | $67.64 | $57.29 | 119,144 |
2019-04-02 | $67.18 | $67.38 | $67.05 | $67.38 | $57.07 | 69,392 |
2019-04-01 | $66.80 | $67.40 | $66.80 | $67.39 | $57.08 | 146,141 |
2019-03-29 | $66.56 | $66.56 | $66.21 | $66.33 | $56.18 | 20,299 |
2019-03-28 | $66.12 | $66.15 | $65.85 | $66.12 | $56.00 | 8,484 |
2019-03-27 | $66.28 | $66.35 | $65.92 | $66.26 | $56.12 | 16,640 |
2019-03-26 | $66.27 | $66.35 | $66.06 | $66.25 | $56.11 | 11,997 |
2019-03-25 | $65.85 | $65.92 | $65.65 | $65.80 | $55.73 | 15,110 |
2019-03-22 | $66.35 | $66.51 | $65.89 | $65.89 | $55.81 | 19,098 |
2019-03-21 | $66.53 | $66.96 | $66.52 | $66.89 | $56.66 | 24,800 |
2019-03-20 | $66.81 | $67.37 | $66.63 | $67.05 | $56.79 | 17,382 |
2019-03-19 | $67.45 | $67.45 | $67.01 | $67.03 | $56.77 | 18,701 |
2019-03-18 | $66.93 | $67.20 | $66.85 | $67.14 | $56.87 | 10,690 |
2019-03-15 | $66.98 | $67.25 | $66.98 | $67.08 | $56.51 | 20,317 |
2019-03-14 | $66.73 | $66.85 | $66.69 | $66.77 | $56.25 | 10,452 |
2019-03-13 | $66.41 | $66.69 | $66.37 | $66.60 | $56.11 | 12,489 |
2019-03-12 | $66.21 | $66.42 | $66.21 | $66.32 | $55.88 | 13,695 |
2019-03-11 | $65.73 | $66.20 | $65.51 | $66.20 | $55.77 | 14,739 |
2019-03-08 | $65.30 | $65.65 | $65.30 | $65.55 | $55.23 | 18,107 |
2019-03-07 | $65.80 | $65.86 | $65.53 | $65.62 | $55.29 | 12,838 |
2019-03-06 | $66.50 | $66.52 | $66.27 | $66.33 | $55.88 | 11,602 |
2019-03-05 | $66.47 | $66.64 | $66.36 | $66.55 | $56.07 | 19,416 |
2019-03-04 | $66.71 | $66.71 | $66.20 | $66.46 | $55.99 | 20,001 |
2019-03-01 | $66.92 | $66.92 | $66.59 | $66.76 | $56.25 | 48,105 |
2019-02-28 | $66.76 | $66.80 | $66.67 | $66.73 | $56.22 | 17,150 |
2019-02-27 | $66.84 | $66.91 | $66.67 | $66.78 | $56.26 | 28,862 |
2019-02-26 | $66.67 | $67.04 | $66.65 | $66.94 | $56.40 | 18,550 |
2019-02-25 | $66.77 | $66.80 | $66.57 | $66.60 | $56.11 | 43,510 |
2019-02-22 | $66.69 | $66.79 | $66.62 | $66.77 | $56.25 | 24,920 |
2019-02-21 | $66.67 | $66.69 | $66.42 | $66.58 | $56.09 | 27,659 |
2019-02-20 | $66.40 | $66.83 | $66.40 | $66.69 | $56.19 | 19,201 |
2019-02-19 | $65.76 | $66.40 | $65.76 | $66.32 | $55.88 | 37,991 |
2019-02-15 | $65.61 | $65.89 | $65.59 | $65.89 | $55.51 | 14,389 |
2019-02-14 | $65.10 | $65.45 | $65.05 | $65.31 | $55.02 | 33,013 |
2019-02-13 | $65.54 | $65.64 | $65.36 | $65.43 | $55.13 | 18,248 |
2019-02-12 | $65.45 | $65.58 | $65.30 | $65.49 | $55.18 | 15,890 |
2019-02-11 | $65.16 | $65.16 | $64.84 | $65.05 | $54.81 | 12,773 |
2019-02-08 | $65.05 | $65.12 | $64.68 | $65.09 | $54.84 | 13,923 |
2019-02-07 | $65.46 | $65.57 | $65.07 | $65.23 | $54.96 | 26,487 |
2019-02-06 | $66.15 | $66.19 | $65.80 | $65.87 | $55.50 | 45,207 |
2019-02-05 | $66.16 | $66.31 | $66.09 | $66.29 | $55.85 | 18,999 |
2019-02-04 | $65.75 | $65.97 | $65.58 | $65.93 | $55.55 | 11,743 |
2019-02-01 | $65.97 | $66.01 | $65.83 | $65.97 | $55.58 | 19,382 |
2019-01-31 | $65.85 | $66.05 | $65.64 | $66.05 | $55.65 | 15,624 |
2019-01-30 | $65.48 | $66.10 | $65.29 | $65.83 | $55.46 | 16,582 |
2019-01-29 | $65.75 | $65.81 | $65.56 | $65.61 | $55.28 | 40,572 |
2019-01-28 | $65.16 | $65.55 | $65.16 | $65.44 | $55.13 | 40,909 |
2019-01-25 | $65.57 | $65.72 | $65.43 | $65.56 | $55.24 | 33,417 |
2019-01-24 | $65.44 | $65.50 | $65.13 | $65.36 | $55.07 | 47,884 |
2019-01-23 | $65.35 | $65.43 | $65.17 | $65.39 | $55.09 | 23,624 |
2019-01-22 | $65.09 | $65.13 | $64.67 | $64.88 | $54.66 | 92,464 |
2019-01-18 | $65.50 | $65.57 | $65.41 | $65.49 | $55.18 | 26,325 |
2019-01-17 | $64.76 | $65.34 | $64.76 | $65.18 | $54.92 | 23,190 |
2019-01-16 | $64.89 | $65.19 | $64.87 | $65.12 | $54.86 | 13,996 |
2019-01-15 | $64.72 | $64.87 | $64.63 | $64.69 | $54.50 | 47,326 |
2019-01-14 | $64.51 | $64.84 | $64.51 | $64.66 | $54.48 | 42,656 |
2019-01-11 | $64.74 | $65.05 | $64.74 | $64.96 | $54.73 | 12,564 |
2019-01-10 | $64.54 | $65.12 | $64.54 | $65.09 | $54.84 | 46,572 |
2019-01-09 | $64.37 | $64.68 | $64.37 | $64.66 | $54.48 | 20,775 |
2019-01-08 | $63.93 | $64.12 | $63.74 | $64.06 | $53.97 | 34,302 |
2019-01-07 | $63.29 | $63.80 | $63.29 | $63.54 | $53.53 | 22,663 |
2019-01-04 | $62.75 | $63.51 | $62.75 | $63.41 | $53.42 | 23,206 |
2019-01-03 | $61.85 | $62.17 | $61.64 | $61.89 | $52.14 | 36,159 |
2019-01-02 | $61.31 | $61.84 | $61.31 | $61.82 | $52.08 | 33,430 |
2018-12-31 | $62.01 | $62.10 | $61.63 | $61.99 | $52.23 | 171,243 |
2018-12-28 | $61.80 | $62.04 | $61.56 | $61.76 | $52.03 | 60,539 |
2018-12-27 | $60.71 | $61.50 | $60.41 | $61.50 | $51.81 | 61,590 |
2018-12-26 | $60.44 | $61.68 | $60.00 | $61.68 | $51.97 | 39,618 |
2018-12-24 | $60.94 | $61.08 | $60.00 | $60.00 | $50.55 | 30,916 |
2018-12-21 | $61.82 | $62.45 | $61.08 | $61.16 | $51.53 | 94,407 |
2018-12-20 | $63.53 | $63.66 | $62.93 | $63.16 | $52.29 | 297,433 |
2018-12-19 | $64.20 | $64.48 | $62.95 | $63.28 | $52.39 | 36,213 |
2018-12-18 | $64.04 | $64.21 | $63.56 | $63.80 | $52.82 | 32,259 |
2018-12-17 | $64.60 | $64.60 | $63.67 | $63.85 | $52.86 | 21,707 |
2018-12-14 | $64.56 | $64.91 | $64.56 | $64.67 | $53.54 | 36,906 |
2018-12-13 | $65.24 | $65.32 | $65.01 | $65.15 | $53.94 | 26,272 |
2018-12-12 | $65.17 | $65.49 | $65.08 | $65.09 | $53.89 | 14,285 |
2018-12-11 | $65.30 | $65.30 | $64.38 | $64.60 | $53.48 | 33,864 |
2018-12-10 | $64.74 | $64.85 | $64.10 | $64.74 | $53.60 | 23,560 |
2018-12-07 | $65.39 | $65.68 | $64.87 | $64.97 | $53.79 | 25,455 |
2018-12-06 | $64.54 | $65.44 | $64.17 | $65.44 | $54.18 | 30,551 |
2018-12-04 | $66.40 | $66.40 | $65.24 | $65.27 | $54.04 | 25,942 |
2018-12-03 | $66.73 | $66.73 | $66.10 | $66.44 | $55.00 | 11,873 |
2018-11-30 | $66.06 | $66.31 | $65.97 | $66.20 | $54.80 | 25,795 |
2018-11-29 | $66.43 | $66.58 | $66.20 | $66.42 | $54.99 | 11,058 |
2018-11-28 | $66.01 | $66.87 | $65.83 | $66.79 | $55.29 | 11,263 |
2018-11-27 | $65.82 | $66.08 | $65.68 | $66.08 | $54.71 | 16,532 |
2018-11-26 | $65.99 | $66.19 | $65.79 | $65.94 | $54.59 | 3,232 |
2018-11-23 | $65.07 | $65.52 | $65.07 | $65.44 | $54.18 | 2,164 |
2018-11-21 | $65.40 | $65.72 | $65.37 | $65.43 | $54.17 | 11,016 |
2018-11-20 | $64.97 | $65.22 | $64.68 | $64.76 | $53.61 | 19,458 |
2018-11-19 | $65.87 | $65.97 | $65.45 | $65.59 | $54.30 | 8,763 |
2018-11-16 | $65.49 | $65.95 | $65.49 | $65.92 | $54.57 | 16,572 |
2018-11-15 | $64.97 | $65.71 | $64.93 | $65.53 | $54.25 | 24,742 |
2018-11-14 | $65.70 | $65.70 | $65.11 | $65.66 | $54.36 | 12,730 |
2018-11-13 | $65.25 | $65.74 | $65.23 | $65.30 | $54.06 | 13,235 |
2018-11-12 | $65.50 | $65.55 | $65.02 | $65.02 | $53.83 | 7,646 |
2018-11-09 | $65.84 | $65.94 | $65.62 | $65.92 | $54.57 | 9,543 |
2018-11-08 | $66.24 | $66.44 | $65.88 | $65.92 | $54.57 | 17,214 |
2018-11-07 | $66.34 | $66.47 | $66.03 | $66.42 | $54.99 | 13,636 |
2018-11-06 | $65.45 | $65.80 | $65.40 | $65.80 | $54.47 | 10,903 |
2018-11-05 | $65.32 | $65.53 | $65.30 | $65.35 | $54.10 | 4,004 |
2018-11-02 | $65.20 | $65.20 | $64.54 | $64.90 | $53.73 | 14,568 |
2018-11-01 | $64.64 | $64.91 | $64.61 | $64.91 | $53.74 | 7,084 |
2018-10-31 | $64.93 | $64.93 | $64.34 | $64.37 | $53.29 | 14,116 |
2018-10-30 | $64.22 | $64.78 | $64.22 | $64.78 | $53.63 | 8,014 |
2018-10-29 | $64.59 | $64.79 | $63.54 | $63.99 | $52.98 | 9,104 |
2018-10-26 | $63.88 | $64.36 | $63.50 | $64.05 | $53.03 | 22,410 |
2018-10-25 | $64.26 | $64.77 | $64.24 | $64.66 | $53.53 | 15,553 |
2018-10-24 | $64.99 | $64.99 | $63.89 | $63.89 | $52.89 | 13,435 |
2018-10-23 | $64.75 | $65.39 | $64.53 | $65.24 | $54.01 | 16,206 |
2018-10-22 | $65.94 | $65.94 | $65.43 | $65.48 | $54.21 | 10,045 |
2018-10-19 | $65.67 | $66.02 | $65.67 | $65.89 | $54.55 | 9,260 |
2018-10-18 | $66.00 | $66.12 | $65.38 | $65.38 | $54.13 | 21,387 |
2018-10-17 | $66.10 | $66.29 | $65.78 | $66.06 | $54.69 | 11,080 |
2018-10-16 | $65.92 | $66.51 | $65.90 | $66.51 | $55.06 | 8,939 |
2018-10-15 | $65.33 | $65.50 | $65.17 | $65.29 | $54.05 | 10,541 |
2018-10-12 | $65.74 | $65.74 | $64.77 | $65.41 | $54.15 | 9,005 |
2018-10-11 | $65.60 | $65.77 | $65.12 | $65.31 | $54.07 | 9,511 |
2018-10-10 | $66.99 | $67.10 | $65.96 | $66.05 | $54.68 | 9,197 |
2018-10-09 | $66.62 | $67.10 | $66.62 | $67.08 | $55.53 | 6,468 |
2018-10-08 | $66.58 | $67.13 | $66.58 | $67.02 | $55.48 | 5,618 |
2018-10-05 | $67.20 | $67.44 | $66.89 | $67.09 | $55.54 | 10,822 |
2018-10-04 | $67.19 | $67.25 | $66.90 | $67.13 | $55.57 | 27,338 |
2018-10-03 | $68.02 | $68.02 | $67.54 | $67.66 | $56.01 | 12,431 |
2018-10-02 | $67.49 | $67.72 | $67.49 | $67.56 | $55.93 | 22,132 |
2018-10-01 | $68.22 | $68.28 | $67.88 | $67.90 | $56.21 | 73,200 |
2018-09-28 | $67.87 | $68.09 | $67.87 | $67.88 | $56.20 | 13,988 |
2018-09-27 | $68.12 | $68.46 | $68.09 | $68.09 | $56.37 | 5,330 |
2018-09-26 | $68.39 | $68.61 | $68.20 | $68.25 | $56.50 | 17,042 |
2018-09-25 | $68.60 | $68.60 | $68.32 | $68.34 | $56.58 | 12,086 |
2018-09-24 | $68.78 | $68.78 | $68.39 | $68.41 | $56.63 | 13,573 |
2018-09-21 | $68.80 | $68.90 | $68.75 | $68.75 | $56.92 | 11,051 |
2018-09-20 | $69.24 | $69.38 | $69.06 | $69.38 | $57.04 | 22,050 |
2018-09-19 | $68.86 | $68.95 | $68.80 | $68.85 | $56.61 | 12,416 |
2018-09-18 | $68.79 | $69.02 | $68.79 | $68.97 | $56.70 | 6,854 |
2018-09-17 | $68.68 | $68.72 | $68.51 | $68.55 | $56.36 | 23,557 |
2018-09-14 | $68.44 | $68.44 | $68.07 | $68.36 | $56.20 | 16,161 |
2018-09-13 | $68.47 | $68.55 | $68.29 | $68.44 | $56.27 | 6,758 |
2018-09-12 | $67.98 | $68.29 | $67.95 | $68.25 | $56.11 | 26,604 |
2018-09-11 | $67.34 | $67.79 | $67.34 | $67.78 | $55.73 | 14,247 |
2018-09-10 | $67.78 | $67.80 | $67.65 | $67.73 | $55.69 | 6,843 |
2018-09-07 | $67.24 | $67.44 | $67.14 | $67.24 | $55.28 | 10,873 |
2018-09-06 | $67.45 | $67.52 | $67.17 | $67.50 | $55.50 | 12,826 |
2018-09-05 | $67.25 | $67.44 | $67.24 | $67.38 | $55.40 | 13,200 |
2018-09-04 | $67.63 | $67.63 | $67.35 | $67.40 | $55.41 | 10,795 |
2018-08-31 | $68.37 | $68.59 | $67.98 | $68.19 | $56.06 | 8,615 |
2018-08-30 | $68.63 | $68.80 | $68.48 | $68.62 | $56.42 | 12,491 |
2018-08-29 | $68.96 | $69.21 | $68.96 | $69.21 | $56.90 | 25,363 |
2018-08-28 | $69.27 | $69.27 | $68.94 | $68.96 | $56.70 | 40,685 |
2018-08-27 | $68.83 | $69.11 | $68.83 | $69.08 | $56.80 | 41,317 |
2018-08-24 | $68.49 | $68.68 | $68.37 | $68.61 | $56.41 | 22,593 |
2018-08-23 | $68.47 | $68.47 | $68.19 | $68.29 | $56.15 | 15,192 |
2018-08-22 | $68.86 | $68.90 | $68.74 | $68.86 | $56.61 | 7,730 |
2018-08-21 | $68.83 | $68.97 | $68.75 | $68.81 | $56.57 | 20,102 |
2018-08-20 | $68.24 | $68.48 | $68.24 | $68.40 | $56.24 | 7,207 |
2018-08-17 | $67.60 | $68.34 | $67.60 | $68.26 | $56.12 | 6,711 |
2018-08-16 | $67.46 | $67.69 | $67.45 | $67.52 | $55.51 | 15,091 |
2018-08-15 | $67.02 | $67.22 | $66.91 | $67.15 | $55.21 | 8,419 |
2018-08-14 | $67.57 | $67.80 | $67.57 | $67.80 | $55.74 | 10,281 |
2018-08-13 | $67.48 | $67.58 | $67.17 | $67.30 | $55.33 | 15,341 |
2018-08-10 | $67.88 | $67.88 | $67.52 | $67.63 | $55.60 | 9,737 |
2018-08-09 | $68.74 | $68.91 | $68.69 | $68.70 | $56.48 | 10,403 |
2018-08-08 | $68.88 | $69.11 | $68.71 | $69.02 | $56.75 | 26,226 |
2018-08-07 | $69.47 | $69.47 | $69.00 | $69.12 | $56.83 | 16,357 |
2018-08-06 | $68.94 | $69.18 | $68.94 | $69.03 | $56.75 | 11,512 |
2018-08-03 | $69.02 | $69.21 | $69.02 | $69.21 | $56.90 | 6,087 |
2018-08-02 | $68.74 | $69.01 | $68.74 | $68.96 | $56.70 | 11,643 |
2018-08-01 | $69.24 | $69.26 | $69.06 | $69.21 | $56.90 | 5,546 |
2018-07-31 | $69.60 | $69.76 | $69.42 | $69.68 | $57.29 | 9,499 |
2018-07-30 | $69.20 | $69.49 | $69.20 | $69.33 | $57.00 | 10,636 |
2018-07-27 | $69.11 | $69.16 | $68.79 | $68.88 | $56.63 | 8,260 |
2018-07-26 | $68.68 | $68.88 | $68.68 | $68.75 | $56.52 | 4,176 |
2018-07-25 | $68.59 | $68.93 | $68.39 | $68.90 | $56.65 | 8,040 |
2018-07-24 | $68.68 | $68.74 | $68.38 | $68.59 | $56.39 | 21,834 |
2018-07-23 | $68.32 | $68.41 | $68.19 | $68.40 | $56.24 | 29,490 |
2018-07-20 | $68.24 | $68.41 | $68.22 | $68.34 | $56.19 | 8,734 |
2018-07-19 | $67.66 | $68.14 | $67.66 | $67.88 | $55.81 | 11,239 |
2018-07-18 | $68.15 | $68.18 | $68.05 | $68.14 | $56.02 | 8,273 |
2018-07-17 | $68.20 | $68.50 | $68.20 | $68.46 | $56.29 | 46,489 |
2018-07-16 | $68.42 | $68.43 | $68.33 | $68.43 | $56.26 | 3,823 |
2018-07-13 | $68.30 | $68.42 | $68.25 | $68.41 | $56.24 | 8,080 |
2018-07-12 | $68.52 | $68.64 | $68.47 | $68.51 | $56.33 | 5,509 |
2018-07-11 | $68.50 | $68.63 | $68.14 | $68.26 | $56.12 | 12,290 |
2018-07-10 | $68.83 | $68.97 | $68.75 | $68.97 | $56.70 | 5,586 |
2018-07-09 | $69.17 | $69.17 | $68.88 | $68.92 | $56.66 | 5,806 |
2018-07-06 | $68.72 | $68.88 | $68.72 | $68.78 | $56.55 | 7,594 |
2018-07-05 | $68.38 | $68.38 | $68.20 | $68.30 | $56.15 | 4,094 |
2018-07-03 | $67.68 | $67.83 | $67.62 | $67.65 | $55.62 | 7,666 |
2018-07-02 | $66.92 | $67.13 | $66.82 | $67.09 | $55.16 | 13,986 |
2018-06-29 | $67.41 | $67.66 | $67.38 | $67.38 | $55.40 | 4,071 |
2018-06-28 | $66.63 | $67.13 | $66.63 | $67.11 | $55.18 | 8,507 |
2018-06-27 | $67.41 | $67.48 | $66.61 | $66.61 | $54.76 | 8,318 |
2018-06-26 | $67.68 | $67.69 | $67.47 | $67.51 | $55.50 | 9,965 |
2018-06-25 | $67.60 | $67.60 | $67.27 | $67.51 | $55.50 | 20,840 |
2018-06-22 | $67.96 | $67.97 | $67.62 | $67.77 | $55.72 | 13,519 |
2018-06-21 | $67.45 | $67.45 | $67.08 | $67.20 | $55.25 | 10,679 |
2018-06-20 | $67.64 | $67.69 | $67.46 | $67.51 | $55.50 | 8,090 |
2018-06-19 | $66.99 | $67.45 | $66.99 | $67.45 | $55.45 | 17,825 |
2018-06-18 | $67.44 | $67.63 | $67.36 | $67.55 | $55.54 | 8,810 |
2018-06-15 | $67.89 | $68.01 | $67.75 | $68.01 | $55.92 | 10,727 |
2018-06-14 | $69.15 | $69.15 | $68.94 | $68.97 | $56.05 | 8,192 |
2018-06-13 | $69.22 | $69.30 | $68.73 | $69.04 | $56.10 | 6,670 |
2018-06-12 | $69.20 | $69.25 | $68.90 | $69.00 | $56.07 | 6,254 |
2018-06-11 | $68.95 | $69.26 | $68.95 | $69.24 | $56.27 | 35,303 |
2018-06-08 | $68.67 | $68.95 | $68.61 | $68.95 | $56.03 | 9,674 |
2018-06-07 | $68.82 | $68.82 | $68.58 | $68.69 | $55.82 | 3,878 |
2018-06-06 | $68.86 | $68.88 | $68.69 | $68.84 | $55.94 | 6,838 |
2018-06-05 | $68.47 | $68.59 | $68.37 | $68.59 | $55.74 | 5,204 |
2018-06-04 | $68.83 | $68.88 | $68.65 | $68.67 | $55.80 | 8,986 |
2018-06-01 | $68.40 | $68.54 | $68.23 | $68.33 | $55.53 | 13,881 |
2018-05-31 | $68.40 | $68.40 | $68.04 | $68.22 | $55.44 | 19,803 |
2018-05-30 | $68.08 | $68.64 | $68.08 | $68.61 | $55.75 | 7,430 |
2018-05-29 | $68.00 | $68.00 | $67.28 | $67.53 | $54.88 | 17,234 |
2018-05-25 | $68.84 | $69.02 | $68.75 | $68.90 | $55.99 | 38,872 |
2018-05-24 | $68.92 | $69.10 | $68.92 | $69.05 | $56.11 | 3,235 |
2018-05-23 | $68.91 | $69.27 | $68.83 | $69.24 | $56.27 | 19,997 |
2018-05-22 | $69.62 | $69.78 | $69.48 | $69.50 | $56.48 | 12,246 |
2018-05-21 | $69.35 | $69.38 | $69.25 | $69.36 | $56.36 | 5,409 |
2018-05-18 | $68.99 | $69.03 | $68.89 | $68.98 | $56.05 | 5,698 |
2018-05-17 | $69.19 | $69.33 | $69.13 | $69.22 | $56.25 | 5,208 |
2018-05-16 | $69.20 | $69.32 | $69.00 | $69.29 | $56.31 | 10,366 |
2018-05-15 | $69.07 | $69.24 | $68.87 | $69.05 | $56.11 | 5,510 |
2018-05-14 | $69.98 | $70.01 | $69.66 | $69.73 | $56.66 | 7,987 |
2018-05-11 | $69.68 | $69.83 | $69.68 | $69.77 | $56.70 | 5,885 |
2018-05-10 | $69.27 | $69.54 | $69.14 | $69.54 | $56.51 | 5,796 |
2018-05-09 | $69.06 | $69.09 | $68.80 | $69.00 | $56.07 | 39,972 |
2018-05-08 | $68.77 | $68.85 | $68.69 | $68.80 | $55.91 | 4,951 |
2018-05-07 | $69.14 | $69.19 | $68.93 | $68.99 | $56.06 | 7,484 |
2018-05-04 | $68.57 | $69.32 | $68.48 | $69.18 | $56.22 | 7,134 |
2018-05-03 | $69.08 | $69.08 | $68.53 | $69.00 | $56.07 | 5,299 |
2018-05-02 | $69.21 | $69.44 | $68.92 | $68.92 | $56.01 | 8,404 |
2018-05-01 | $69.11 | $69.29 | $68.86 | $69.09 | $56.14 | 8,438 |
2018-04-30 | $69.95 | $69.95 | $69.32 | $69.32 | $56.33 | 4,312 |
2018-04-27 | $69.35 | $69.81 | $69.35 | $69.77 | $56.70 | 13,206 |
2018-04-26 | $69.24 | $69.46 | $69.16 | $69.40 | $56.40 | 6,924 |
2018-04-25 | $68.68 | $69.03 | $68.67 | $68.86 | $55.96 | 6,965 |
2018-04-24 | $69.75 | $69.75 | $68.78 | $68.89 | $55.98 | 9,968 |
2018-04-23 | $69.10 | $69.24 | $69.01 | $69.21 | $56.24 | 10,921 |
2018-04-20 | $69.35 | $69.43 | $69.14 | $69.22 | $56.25 | 14,690 |
2018-04-19 | $70.00 | $70.00 | $69.51 | $69.74 | $56.67 | 39,013 |
2018-04-18 | $69.96 | $70.13 | $69.95 | $69.95 | $56.84 | 5,869 |
2018-04-17 | $69.81 | $70.15 | $69.81 | $70.02 | $56.90 | 13,635 |
2018-04-16 | $69.29 | $69.71 | $69.29 | $69.70 | $56.64 | 11,750 |
2018-04-13 | $69.32 | $69.32 | $69.00 | $69.12 | $56.17 | 5,421 |
2018-04-12 | $69.09 | $69.21 | $69.06 | $69.06 | $56.12 | 9,937 |
2018-04-11 | $68.92 | $69.18 | $68.92 | $68.99 | $56.06 | 34,731 |
2018-04-10 | $69.23 | $69.29 | $69.08 | $69.08 | $56.14 | 5,402 |
2018-04-09 | $68.82 | $69.24 | $68.79 | $68.80 | $55.91 | 6,711 |
2018-04-06 | $68.78 | $68.97 | $68.28 | $68.30 | $55.50 | 8,357 |
2018-04-05 | $68.82 | $69.08 | $68.70 | $69.07 | $56.13 | 13,293 |
2018-04-04 | $67.73 | $68.77 | $67.73 | $68.77 | $55.88 | 6,173 |
2018-04-03 | $68.16 | $68.37 | $67.99 | $68.27 | $55.48 | 9,161 |
2018-04-02 | $68.48 | $68.48 | $67.37 | $67.77 | $55.07 | 6,661 |
2018-03-29 | $68.62 | $68.93 | $68.54 | $68.79 | $55.90 | 39,864 |
2018-03-28 | $67.92 | $68.58 | $67.92 | $68.35 | $55.54 | 9,055 |
2018-03-27 | $68.07 | $68.29 | $67.43 | $67.66 | $54.98 | 11,837 |
2018-03-26 | $68.03 | $68.08 | $67.55 | $68.08 | $55.32 | 7,472 |
2018-03-23 | $68.17 | $68.17 | $67.24 | $67.24 | $54.64 | 7,470 |
2018-03-22 | $68.25 | $68.41 | $67.71 | $67.76 | $55.06 | 8,930 |
2018-03-21 | $68.70 | $69.04 | $68.68 | $69.00 | $56.07 | 7,982 |
2018-03-20 | $68.65 | $68.71 | $68.48 | $68.61 | $55.75 | 8,229 |
2018-03-19 | $68.75 | $68.75 | $68.37 | $68.64 | $55.78 | 12,290 |
2018-03-16 | $68.90 | $69.10 | $68.90 | $68.93 | $56.01 | 10,883 |
2018-03-15 | $69.51 | $69.67 | $69.23 | $69.39 | $56.08 | 8,196 |
2018-03-14 | $69.86 | $69.86 | $69.49 | $69.57 | $56.22 | 15,685 |
2018-03-13 | $70.25 | $70.25 | $69.46 | $69.48 | $56.15 | 21,276 |
2018-03-12 | $69.94 | $70.10 | $69.79 | $69.96 | $56.54 | 6,480 |
2018-03-09 | $69.72 | $70.01 | $69.67 | $69.99 | $56.56 | 10,202 |
2018-03-08 | $69.42 | $69.54 | $69.22 | $69.41 | $56.09 | 7,409 |
2018-03-07 | $69.09 | $69.42 | $68.88 | $69.40 | $56.08 | 4,540 |
2018-03-06 | $69.49 | $69.49 | $69.14 | $69.41 | $56.09 | 21,993 |
2018-03-05 | $68.29 | $68.88 | $68.29 | $68.88 | $55.66 | 2,511 |
2018-03-02 | $68.01 | $68.57 | $67.84 | $68.57 | $55.41 | 8,191 |
2018-03-01 | $68.48 | $68.81 | $67.88 | $68.22 | $55.13 | 9,943 |
2018-02-28 | $69.52 | $69.52 | $68.87 | $68.87 | $55.66 | 4,903 |
2018-02-27 | $70.35 | $70.35 | $69.56 | $69.60 | $56.25 | 8,855 |
2018-02-26 | $70.26 | $70.54 | $70.26 | $70.51 | $56.98 | 15,409 |
2018-02-23 | $69.76 | $70.28 | $69.75 | $70.28 | $56.80 | 7,577 |
2018-02-22 | $69.31 | $69.65 | $69.19 | $69.19 | $55.91 | 6,230 |
2018-02-21 | $69.51 | $70.01 | $69.22 | $69.22 | $55.94 | 9,150 |
2018-02-20 | $69.69 | $69.69 | $69.19 | $69.20 | $55.92 | 15,350 |
2018-02-16 | $69.69 | $70.43 | $69.69 | $70.02 | $56.59 | 19,716 |
2018-02-15 | $69.64 | $70.01 | $69.44 | $69.88 | $56.47 | 7,976 |
2018-02-14 | $68.39 | $69.57 | $68.24 | $69.40 | $56.08 | 4,646 |
2018-02-13 | $68.31 | $68.51 | $68.16 | $68.47 | $55.33 | 5,935 |
2018-02-12 | $68.36 | $68.71 | $68.22 | $68.43 | $55.30 | 5,078 |
2018-02-09 | $67.73 | $68.13 | $66.52 | $67.99 | $54.95 | 11,282 |
2018-02-08 | $68.74 | $68.86 | $67.41 | $67.41 | $54.48 | 12,617 |
2018-02-07 | $68.97 | $69.59 | $68.78 | $68.85 | $55.64 | 10,893 |
2018-02-06 | $67.85 | $69.50 | $67.64 | $69.38 | $56.07 | 38,019 |
2018-02-05 | $70.47 | $70.50 | $68.43 | $68.45 | $55.32 | 15,463 |
2018-02-02 | $71.66 | $71.66 | $71.00 | $71.05 | $57.42 | 13,556 |
2018-02-01 | $72.52 | $72.52 | $72.26 | $72.38 | $58.49 | 7,654 |
2018-01-31 | $72.91 | $72.91 | $72.41 | $72.64 | $58.70 | 57,437 |
2018-01-30 | $72.81 | $72.81 | $72.60 | $72.73 | $58.78 | 4,759 |
2018-01-29 | $73.29 | $73.29 | $73.00 | $73.08 | $59.06 | 18,618 |
2018-01-26 | $73.72 | $73.97 | $73.72 | $73.93 | $59.75 | 11,914 |
2018-01-25 | $73.84 | $74.14 | $73.38 | $73.56 | $59.45 | 8,389 |
2018-01-24 | $73.71 | $73.74 | $73.24 | $73.56 | $59.45 | 10,973 |
2018-01-23 | $72.88 | $73.16 | $72.88 | $73.16 | $59.12 | 14,545 |
2018-01-22 | $72.43 | $72.82 | $72.43 | $72.82 | $58.85 | 11,700 |
2018-01-19 | $72.27 | $72.40 | $72.15 | $72.39 | $58.50 | 12,538 |
2018-01-18 | $72.25 | $72.37 | $72.16 | $72.20 | $58.35 | 6,625 |
2018-01-17 | $72.15 | $72.58 | $71.97 | $72.29 | $58.42 | 13,586 |
2018-01-16 | $72.08 | $72.17 | $71.75 | $71.78 | $58.01 | 8,057 |
2018-01-12 | $71.44 | $71.83 | $71.41 | $71.79 | $58.02 | 11,853 |
2018-01-11 | $70.97 | $71.19 | $70.96 | $71.18 | $57.52 | 11,943 |
2018-01-10 | $71.19 | $71.19 | $70.88 | $70.92 | $57.31 | 5,985 |
2018-01-09 | $71.63 | $71.63 | $71.43 | $71.52 | $57.80 | 14,286 |
2018-01-08 | $71.60 | $71.70 | $71.51 | $71.64 | $57.89 | 19,052 |
2018-01-05 | $71.50 | $71.73 | $71.45 | $71.70 | $57.94 | 18,598 |
2018-01-04 | $71.18 | $71.37 | $71.16 | $71.25 | $57.58 | 7,115 |
2018-01-03 | $70.86 | $71.10 | $70.86 | $71.06 | $57.43 | 10,806 |
2018-01-02 | $70.99 | $70.99 | $70.79 | $70.98 | $57.36 | 10,305 |
2017-12-29 | $70.87 | $70.93 | $70.79 | $70.85 | $57.26 | 5,061 |
2017-12-28 | $70.74 | $70.74 | $70.56 | $70.56 | $57.02 | 6,091 |
2017-12-27 | $70.40 | $70.43 | $70.31 | $70.38 | $56.88 | 5,136 |
2017-12-26 | $70.03 | $70.30 | $70.03 | $70.16 | $56.70 | 4,794 |
2017-12-22 | $69.84 | $70.03 | $69.84 | $70.03 | $56.59 | 10,561 |
2017-12-21 | $69.71 | $69.98 | $69.71 | $69.91 | $56.50 | 26,170 |
2017-12-20 | $70.25 | $70.25 | $69.83 | $69.84 | $56.44 | 12,795 |
2017-12-19 | $70.43 | $70.43 | $70.14 | $70.17 | $56.71 | 15,225 |
2017-12-18 | $69.94 | $70.22 | $69.88 | $69.93 | $56.51 | 13,050 |
2017-12-15 | $69.29 | $69.49 | $69.24 | $69.38 | $56.07 | 5,572 |
2017-12-14 | $70.45 | $70.45 | $70.11 | $70.18 | $56.04 | 12,928 |
2017-12-13 | $70.07 | $70.37 | $70.02 | $70.25 | $56.10 | 7,892 |
2017-12-12 | $69.81 | $69.90 | $69.72 | $69.84 | $55.77 | 10,322 |
2017-12-11 | $69.80 | $69.90 | $69.80 | $69.83 | $55.76 | 11,670 |
2017-12-08 | $69.89 | $69.95 | $69.67 | $69.92 | $55.83 | 5,037 |
2017-12-07 | $69.78 | $69.90 | $69.66 | $69.77 | $55.71 | 21,505 |
2017-12-06 | $69.96 | $70.06 | $69.85 | $70.00 | $55.90 | 5,715 |
2017-12-05 | $70.31 | $70.31 | $70.06 | $70.06 | $55.95 | 2,875 |
2017-12-04 | $70.45 | $70.45 | $70.08 | $70.17 | $56.03 | 27,475 |
2017-12-01 | $70.06 | $70.26 | $69.80 | $70.25 | $56.10 | 13,247 |
2017-11-30 | $70.07 | $70.16 | $69.91 | $70.03 | $55.92 | 7,088 |
2017-11-29 | $69.76 | $69.89 | $69.74 | $69.79 | $55.73 | 4,982 |
2017-11-28 | $69.49 | $69.80 | $69.49 | $69.76 | $55.71 | 5,786 |
2017-11-27 | $69.48 | $69.49 | $69.28 | $69.32 | $55.35 | 6,196 |
2017-11-24 | $69.37 | $69.46 | $69.34 | $69.42 | $55.43 | 3,998 |
2017-11-22 | $69.13 | $69.22 | $68.91 | $69.18 | $55.24 | 10,442 |
2017-11-21 | $68.74 | $68.85 | $68.74 | $68.75 | $54.90 | 10,015 |
2017-11-20 | $68.47 | $68.58 | $68.41 | $68.44 | $54.65 | 12,686 |
2017-11-17 | $68.34 | $68.46 | $68.26 | $68.39 | $54.61 | 4,836 |
2017-11-16 | $68.40 | $68.54 | $68.37 | $68.46 | $54.67 | 8,250 |
2017-11-15 | $67.92 | $68.06 | $67.88 | $67.97 | $54.28 | 8,058 |
2017-11-14 | $68.13 | $68.32 | $68.09 | $68.29 | $54.53 | 6,861 |
2017-11-13 | $67.93 | $68.23 | $67.91 | $68.17 | $54.44 | 6,365 |
2017-11-10 | $68.38 | $68.44 | $68.25 | $68.44 | $54.65 | 10,748 |
2017-11-09 | $68.12 | $68.44 | $68.10 | $68.44 | $54.65 | 6,848 |
2017-11-08 | $68.23 | $68.48 | $68.23 | $68.46 | $54.67 | 10,622 |
2017-11-07 | $68.13 | $68.15 | $67.97 | $68.08 | $54.36 | 7,196 |
2017-11-06 | $67.98 | $68.20 | $67.97 | $68.20 | $54.46 | 15,483 |
2017-11-03 | $68.06 | $68.08 | $67.92 | $68.07 | $54.35 | 5,474 |
2017-11-02 | $68.19 | $68.19 | $68.06 | $68.09 | $54.37 | 22,873 |
2017-11-01 | $68.35 | $68.35 | $68.09 | $68.14 | $54.41 | 3,773 |
2017-10-31 | $68.07 | $68.07 | $67.94 | $68.00 | $54.30 | 7,940 |
2017-10-30 | $67.75 | $67.95 | $67.75 | $67.91 | $54.23 | 5,908 |
2017-10-27 | $67.56 | $67.89 | $67.40 | $67.85 | $54.18 | 18,358 |
2017-10-26 | $67.82 | $67.88 | $67.70 | $67.71 | $54.07 | 4,211 |
2017-10-25 | $68.12 | $68.12 | $67.57 | $67.82 | $54.16 | 11,633 |
2017-10-24 | $68.41 | $68.41 | $68.20 | $68.28 | $54.52 | 13,194 |
2017-10-23 | $68.50 | $68.50 | $68.26 | $68.28 | $54.52 | 21,156 |
2017-10-20 | $68.54 | $68.57 | $68.45 | $68.54 | $54.73 | 9,164 |
2017-10-19 | $68.57 | $68.72 | $68.56 | $68.65 | $54.82 | 9,263 |
2017-10-18 | $68.69 | $68.89 | $68.63 | $68.78 | $54.92 | 13,312 |
2017-10-17 | $68.48 | $68.48 | $68.31 | $68.44 | $54.65 | 7,622 |
2017-10-16 | $68.78 | $68.80 | $68.69 | $68.69 | $54.85 | 4,767 |
2017-10-13 | $68.94 | $69.00 | $68.86 | $68.92 | $55.04 | 5,627 |
2017-10-12 | $68.49 | $68.75 | $68.49 | $68.68 | $54.84 | 9,230 |
2017-10-11 | $68.42 | $68.60 | $68.37 | $68.58 | $54.76 | 5,854 |
2017-10-10 | $68.04 | $68.35 | $68.04 | $68.31 | $54.55 | 6,405 |
2017-10-09 | $67.72 | $67.83 | $67.68 | $67.74 | $54.09 | 4,020 |
2017-10-06 | $67.63 | $67.72 | $67.46 | $67.72 | $54.08 | 12,994 |
2017-10-05 | $67.91 | $68.05 | $67.85 | $67.86 | $54.19 | 11,261 |
2017-10-04 | $67.82 | $67.98 | $67.82 | $67.95 | $54.26 | 7,048 |
2017-10-03 | $67.72 | $67.94 | $67.72 | $67.90 | $54.22 | 7,620 |
2017-10-02 | $67.54 | $67.82 | $67.54 | $67.78 | $54.13 | 7,486 |
2017-09-29 | $67.58 | $67.96 | $67.58 | $67.93 | $54.25 | 5,181 |
2017-09-28 | $67.36 | $67.67 | $67.34 | $67.64 | $54.01 | 8,278 |
2017-09-27 | $67.33 | $67.38 | $67.18 | $67.36 | $53.79 | 8,701 |
2017-09-26 | $67.37 | $67.40 | $67.22 | $67.38 | $53.81 | 4,099 |
2017-09-25 | $67.56 | $67.57 | $67.23 | $67.43 | $53.85 | 12,599 |
2017-09-22 | $67.57 | $67.73 | $67.55 | $67.64 | $54.01 | 6,323 |
2017-09-21 | $67.48 | $67.65 | $67.41 | $67.58 | $53.97 | 10,004 |
2017-09-20 | $67.79 | $67.98 | $67.39 | $67.62 | $54.00 | 8,375 |
2017-09-19 | $67.78 | $67.81 | $67.64 | $67.75 | $54.10 | 10,321 |
2017-09-18 | $67.75 | $67.86 | $67.61 | $67.69 | $54.06 | 12,350 |
2017-09-15 | $67.82 | $67.82 | $67.64 | $67.73 | $54.08 | 9,639 |
2017-09-14 | $67.81 | $68.16 | $67.81 | $68.14 | $53.98 | 8,213 |
2017-09-13 | $68.05 | $68.09 | $67.87 | $67.97 | $53.84 | 10,060 |
2017-09-12 | $68.36 | $68.41 | $68.24 | $68.26 | $54.08 | 7,717 |
2017-09-11 | $68.24 | $68.49 | $68.24 | $68.39 | $54.18 | 7,499 |
2017-09-08 | $67.91 | $68.00 | $67.84 | $67.97 | $53.85 | 17,474 |
2017-09-07 | $68.17 | $68.17 | $67.84 | $67.99 | $53.86 | 12,575 |
2017-09-06 | $67.64 | $67.84 | $67.58 | $67.73 | $53.66 | 10,120 |
2017-09-05 | $67.85 | $67.85 | $67.34 | $67.45 | $53.43 | 15,719 |
2017-09-01 | $68.09 | $68.11 | $68.00 | $68.10 | $53.95 | 7,316 |
2017-08-31 | $67.56 | $67.86 | $67.56 | $67.83 | $53.74 | 21,191 |
2017-08-30 | $67.32 | $67.51 | $67.29 | $67.46 | $53.44 | 7,153 |
2017-08-29 | $67.60 | $67.71 | $67.57 | $67.67 | $53.61 | 8,128 |
2017-08-28 | $67.94 | $67.95 | $67.81 | $67.84 | $53.74 | 11,196 |
2017-08-25 | $67.73 | $68.14 | $67.73 | $67.97 | $53.85 | 15,285 |
2017-08-24 | $67.55 | $67.61 | $67.44 | $67.45 | $53.43 | 15,574 |
2017-08-23 | $67.10 | $67.44 | $67.10 | $67.34 | $53.35 | 12,644 |
2017-08-22 | $67.16 | $67.35 | $67.16 | $67.26 | $53.28 | 13,669 |
2017-08-21 | $66.84 | $67.05 | $66.75 | $66.98 | $53.06 | 11,779 |
2017-08-18 | $66.67 | $66.98 | $66.67 | $66.88 | $52.98 | 12,745 |
2017-08-17 | $67.21 | $67.23 | $66.63 | $66.63 | $52.78 | 6,431 |
2017-08-16 | $67.20 | $67.37 | $67.18 | $67.35 | $53.35 | 10,075 |
2017-08-15 | $66.84 | $66.99 | $66.78 | $66.95 | $53.04 | 4,177 |
2017-08-14 | $66.97 | $67.27 | $66.97 | $67.14 | $53.18 | 48,129 |
2017-08-11 | $66.67 | $66.81 | $66.63 | $66.77 | $52.89 | 7,038 |
2017-08-10 | $67.08 | $67.08 | $66.69 | $66.72 | $52.86 | 13,329 |
2017-08-09 | $67.41 | $67.64 | $67.41 | $67.64 | $53.58 | 9,278 |
2017-08-08 | $67.87 | $67.89 | $67.62 | $67.67 | $53.61 | 6,718 |
2017-08-07 | $67.89 | $67.97 | $67.87 | $67.97 | $53.85 | 8,223 |
2017-08-04 | $68.13 | $68.13 | $67.92 | $67.99 | $53.86 | 8,086 |
2017-08-03 | $67.99 | $68.21 | $67.99 | $68.12 | $53.96 | 7,795 |
2017-08-02 | $68.13 | $68.25 | $68.06 | $68.10 | $53.95 | 15,292 |
2017-08-01 | $67.92 | $68.06 | $67.92 | $67.92 | $53.81 | 25,042 |
2017-07-31 | $67.71 | $67.85 | $67.56 | $67.78 | $53.70 | 22,744 |
2017-07-28 | $67.59 | $67.70 | $67.49 | $67.70 | $53.63 | 2,989 |
2017-07-27 | $68.01 | $68.01 | $67.48 | $67.60 | $53.55 | 12,027 |
2017-07-26 | $67.74 | $67.86 | $67.43 | $67.73 | $53.65 | 9,742 |
2017-07-25 | $67.85 | $67.85 | $67.54 | $67.57 | $53.53 | 4,280 |
2017-07-24 | $67.68 | $67.69 | $67.42 | $67.68 | $53.62 | 8,551 |
2017-07-21 | $67.66 | $67.71 | $67.40 | $67.70 | $53.64 | 4,176 |
2017-07-20 | $67.58 | $67.77 | $67.46 | $67.63 | $53.58 | 13,910 |
2017-07-19 | $67.20 | $67.48 | $67.20 | $67.43 | $53.42 | 33,581 |
2017-07-18 | $67.03 | $67.09 | $66.90 | $67.05 | $53.12 | 8,508 |
2017-07-17 | $66.77 | $66.82 | $66.71 | $66.79 | $52.91 | 15,151 |
2017-07-14 | $66.43 | $66.73 | $66.42 | $66.70 | $52.84 | 13,040 |
2017-07-13 | $66.08 | $66.14 | $65.95 | $66.10 | $52.36 | 27,962 |
2017-07-12 | $65.76 | $65.93 | $65.72 | $65.87 | $52.18 | 11,171 |
2017-07-11 | $65.25 | $65.31 | $64.89 | $65.31 | $51.74 | 6,093 |
2017-07-10 | $65.62 | $65.74 | $65.62 | $65.65 | $52.01 | 12,489 |
2017-07-07 | $65.77 | $66.07 | $65.66 | $66.06 | $52.33 | 9,025 |
2017-07-06 | $66.00 | $66.03 | $65.79 | $65.85 | $52.17 | 27,297 |
2017-07-05 | $66.07 | $66.25 | $65.88 | $66.21 | $52.45 | 14,199 |
2017-07-03 | $66.47 | $66.76 | $66.40 | $66.43 | $52.63 | 5,952 |
2017-06-30 | $66.40 | $66.51 | $66.15 | $66.36 | $52.57 | 13,154 |
2017-06-29 | $66.71 | $66.71 | $66.00 | $66.25 | $52.48 | 17,038 |
2017-06-28 | $66.46 | $66.83 | $66.46 | $66.80 | $52.92 | 12,763 |
2017-06-27 | $66.36 | $66.43 | $66.14 | $66.23 | $52.47 | 44,772 |
2017-06-26 | $66.74 | $66.75 | $66.50 | $66.57 | $52.74 | 10,712 |
2017-06-23 | $66.17 | $66.45 | $66.17 | $66.29 | $52.52 | 25,421 |
2017-06-22 | $66.12 | $66.29 | $66.12 | $66.17 | $52.42 | 11,319 |
2017-06-21 | $66.03 | $66.11 | $65.85 | $66.01 | $52.29 | 8,647 |
2017-06-20 | $66.58 | $66.58 | $66.17 | $66.21 | $52.45 | 12,965 |
2017-06-19 | $66.85 | $67.02 | $66.85 | $66.98 | $53.06 | 9,285 |
2017-06-16 | $66.60 | $66.85 | $66.42 | $66.85 | $52.96 | 13,499 |
2017-06-15 | $66.94 | $67.18 | $66.88 | $67.12 | $52.45 | 12,175 |
2017-06-14 | $68.10 | $68.13 | $67.81 | $67.84 | $53.02 | 7,322 |
2017-06-13 | $67.72 | $67.80 | $67.54 | $67.80 | $52.99 | 6,303 |
2017-06-12 | $67.15 | $67.27 | $67.12 | $67.27 | $52.57 | 11,134 |
2017-06-09 | $67.26 | $67.52 | $67.06 | $67.25 | $52.56 | 8,731 |
2017-06-08 | $67.35 | $67.39 | $67.13 | $67.39 | $52.66 | 12,004 |
2017-06-07 | $67.50 | $67.50 | $67.14 | $67.40 | $52.67 | 14,047 |
2017-06-06 | $67.48 | $67.50 | $67.33 | $67.44 | $52.70 | 16,095 |
2017-06-05 | $67.90 | $67.90 | $67.68 | $67.81 | $52.99 | 17,738 |
2017-06-02 | $67.74 | $68.00 | $67.74 | $68.00 | $53.14 | 9,714 |
2017-06-01 | $67.32 | $67.71 | $67.32 | $67.71 | $52.92 | 35,628 |
2017-05-31 | $66.94 | $67.05 | $66.89 | $67.04 | $52.39 | 9,039 |
2017-05-30 | $66.68 | $66.95 | $66.68 | $66.88 | $52.27 | 13,111 |
2017-05-26 | $66.62 | $66.82 | $66.62 | $66.80 | $52.20 | 12,688 |
2017-05-25 | $66.86 | $67.02 | $66.86 | $66.91 | $52.29 | 7,116 |
2017-05-24 | $66.69 | $66.98 | $66.65 | $66.98 | $52.34 | 11,688 |
2017-05-23 | $66.70 | $66.80 | $66.59 | $66.60 | $52.05 | 16,121 |
2017-05-22 | $66.74 | $66.74 | $66.50 | $66.69 | $52.12 | 39,546 |
2017-05-19 | $66.23 | $66.47 | $66.22 | $66.35 | $51.85 | 10,718 |
2017-05-18 | $65.59 | $65.87 | $65.47 | $65.78 | $51.41 | 10,049 |
2017-05-17 | $66.02 | $66.02 | $65.64 | $65.64 | $51.30 | 30,996 |
2017-05-16 | $66.59 | $66.59 | $66.41 | $66.47 | $51.95 | 8,774 |
2017-05-15 | $66.24 | $66.41 | $66.03 | $66.38 | $51.88 | 14,781 |
2017-05-12 | $65.98 | $66.08 | $65.78 | $66.08 | $51.64 | 10,207 |
2017-05-11 | $65.93 | $65.95 | $65.70 | $65.93 | $51.52 | 10,165 |
2017-05-10 | $66.10 | $66.28 | $65.93 | $66.28 | $51.80 | 12,718 |
2017-05-09 | $66.12 | $66.12 | $65.92 | $65.97 | $51.56 | 15,723 |
2017-05-08 | $66.18 | $66.18 | $65.90 | $66.01 | $51.59 | 8,816 |
2017-05-05 | $65.63 | $66.28 | $65.63 | $66.28 | $51.80 | 12,831 |
2017-05-04 | $65.76 | $65.76 | $65.61 | $65.76 | $51.39 | 22,290 |
2017-05-03 | $65.81 | $65.81 | $65.52 | $65.73 | $51.37 | 19,295 |
2017-05-02 | $65.96 | $66.09 | $65.93 | $66.09 | $51.65 | 11,024 |
2017-05-01 | $65.88 | $65.93 | $65.79 | $65.82 | $51.44 | 8,514 |
2017-04-28 | $65.83 | $65.98 | $65.65 | $65.71 | $51.35 | 10,861 |
2017-04-27 | $65.75 | $65.94 | $65.72 | $65.88 | $51.48 | 23,835 |
2017-04-26 | $65.88 | $65.95 | $65.74 | $65.74 | $51.38 | 14,762 |
2017-04-25 | $65.92 | $66.21 | $65.92 | $66.14 | $51.69 | 14,955 |
2017-04-24 | $65.70 | $65.84 | $65.63 | $65.81 | $51.43 | 13,394 |
2017-04-21 | $64.86 | $64.87 | $64.67 | $64.82 | $50.66 | 15,477 |
2017-04-20 | $64.91 | $65.09 | $64.90 | $65.08 | $50.86 | 18,824 |
2017-04-19 | $64.92 | $64.92 | $64.51 | $64.60 | $50.49 | 10,205 |
2017-04-18 | $64.84 | $64.94 | $64.67 | $64.94 | $50.75 | 62,738 |
2017-04-17 | $65.00 | $65.15 | $64.86 | $65.15 | $50.91 | 9,280 |
2017-04-13 | $64.93 | $64.93 | $64.59 | $64.62 | $50.50 | 7,038 |
2017-04-12 | $64.84 | $64.96 | $64.67 | $64.85 | $50.68 | 8,707 |
2017-04-11 | $64.49 | $64.53 | $64.14 | $64.49 | $50.40 | 13,885 |
2017-04-10 | $64.30 | $64.35 | $64.00 | $64.26 | $50.22 | 21,427 |
2017-04-07 | $64.27 | $64.37 | $64.20 | $64.28 | $50.23 | 11,754 |
2017-04-06 | $64.31 | $64.31 | $64.01 | $64.24 | $50.20 | 8,670 |
2017-04-05 | $64.59 | $64.59 | $64.01 | $64.02 | $50.03 | 25,832 |
2017-04-04 | $64.29 | $64.52 | $64.21 | $64.52 | $50.42 | 20,301 |
2017-04-03 | $64.29 | $64.48 | $64.10 | $64.37 | $50.30 | 81,736 |
2017-03-31 | $64.55 | $64.77 | $64.51 | $64.61 | $50.49 | 10,665 |
2017-03-30 | $65.02 | $65.07 | $64.79 | $64.79 | $50.63 | 7,962 |
2017-03-29 | $64.94 | $64.97 | $64.60 | $64.97 | $50.77 | 9,717 |
2017-03-28 | $64.55 | $65.00 | $64.55 | $64.97 | $50.77 | 12,307 |
2017-03-27 | $64.99 | $65.09 | $64.78 | $64.94 | $50.75 | 6,302 |
2017-03-24 | $65.05 | $65.20 | $64.92 | $65.09 | $50.87 | 11,834 |
2017-03-23 | $64.66 | $65.27 | $64.66 | $65.03 | $50.82 | 3,966 |
2017-03-22 | $64.51 | $64.94 | $64.51 | $64.88 | $50.70 | 14,504 |
2017-03-21 | $65.43 | $65.53 | $64.74 | $64.74 | $50.59 | 13,609 |
2017-03-20 | $65.51 | $65.51 | $65.09 | $65.19 | $50.95 | 10,117 |
2017-03-17 | $65.15 | $65.29 | $65.09 | $65.16 | $50.92 | 4,987 |
2017-03-16 | $65.32 | $65.46 | $65.30 | $65.36 | $50.87 | 14,222 |
2017-03-15 | $64.41 | $65.14 | $64.24 | $65.08 | $50.65 | 13,684 |
2017-03-14 | $64.13 | $64.13 | $63.95 | $64.03 | $49.83 | 28,802 |
2017-03-13 | $64.57 | $64.57 | $64.40 | $64.43 | $50.14 | 8,816 |
2017-03-10 | $64.27 | $64.33 | $64.05 | $64.30 | $50.04 | 9,540 |
2017-03-09 | $63.92 | $63.92 | $63.54 | $63.77 | $49.63 | 9,265 |
2017-03-08 | $64.02 | $64.02 | $63.71 | $63.71 | $49.58 | 32,145 |
2017-03-07 | $64.25 | $64.30 | $64.14 | $64.14 | $49.92 | 34,379 |
2017-03-06 | $64.48 | $64.48 | $64.25 | $64.38 | $50.10 | 10,298 |
2017-03-03 | $64.47 | $64.53 | $64.15 | $64.51 | $50.21 | 7,144 |
2017-03-02 | $64.44 | $64.47 | $64.27 | $64.33 | $50.06 | 12,588 |
2017-03-01 | $64.55 | $64.69 | $64.32 | $64.58 | $50.26 | 11,598 |
2017-02-28 | $64.55 | $64.55 | $64.16 | $64.24 | $49.99 | 10,929 |
2017-02-27 | $64.56 | $64.56 | $64.28 | $64.46 | $50.16 | 10,131 |
2017-02-24 | $63.99 | $64.37 | $63.99 | $64.37 | $50.09 | 7,253 |
2017-02-23 | $64.84 | $64.84 | $64.48 | $64.54 | $50.23 | 9,493 |
2017-02-22 | $64.01 | $64.23 | $63.91 | $64.22 | $49.98 | 17,037 |
2017-02-21 | $63.89 | $64.00 | $63.72 | $64.00 | $49.81 | 15,909 |
2017-02-17 | $63.57 | $63.88 | $63.57 | $63.88 | $49.71 | 5,434 |
2017-02-16 | $63.81 | $63.81 | $63.70 | $63.81 | $49.66 | 8,181 |
2017-02-15 | $63.45 | $63.74 | $63.20 | $63.74 | $49.60 | 17,050 |
2017-02-14 | $63.51 | $63.51 | $63.21 | $63.49 | $49.41 | 6,872 |
2017-02-13 | $63.79 | $63.79 | $63.45 | $63.55 | $49.46 | 9,110 |
2017-02-10 | $63.51 | $63.76 | $63.43 | $63.75 | $49.61 | 14,466 |
2017-02-09 | $63.34 | $63.39 | $63.24 | $63.33 | $49.29 | 4,079 |
2017-02-08 | $62.72 | $63.12 | $62.72 | $63.10 | $49.11 | 9,416 |
2017-02-07 | $62.80 | $62.83 | $62.72 | $62.73 | $48.82 | 14,515 |
2017-02-06 | $63.13 | $63.13 | $62.72 | $62.91 | $48.96 | 9,932 |
2017-02-03 | $63.51 | $63.54 | $63.22 | $63.42 | $49.35 | 9,616 |
2017-02-02 | $63.03 | $63.07 | $62.80 | $63.07 | $49.08 | 13,142 |
2017-02-01 | $63.42 | $63.42 | $62.80 | $63.02 | $49.04 | 16,037 |
2017-01-31 | $62.83 | $63.27 | $62.83 | $63.21 | $49.19 | 13,969 |
2017-01-30 | $62.90 | $62.90 | $62.55 | $62.78 | $48.86 | 8,599 |
2017-01-27 | $63.53 | $63.59 | $63.21 | $63.36 | $49.31 | 8,447 |
2017-01-26 | $63.99 | $63.99 | $63.64 | $63.78 | $49.64 | 14,267 |
2017-01-25 | $64.11 | $64.19 | $63.97 | $64.12 | $49.90 | 12,567 |
2017-01-24 | $63.31 | $63.67 | $63.31 | $63.61 | $49.50 | 6,504 |
2017-01-23 | $63.06 | $63.06 | $62.82 | $62.92 | $48.97 | 37,816 |
2017-01-20 | $62.94 | $62.94 | $62.61 | $62.72 | $48.81 | 27,911 |
2017-01-19 | $62.66 | $62.68 | $62.51 | $62.63 | $48.74 | 4,705 |
2017-01-18 | $63.42 | $63.42 | $62.83 | $62.87 | $48.93 | 7,959 |
2017-01-17 | $63.33 | $63.44 | $63.22 | $63.35 | $49.30 | 12,299 |
2017-01-13 | $63.16 | $63.22 | $63.03 | $63.19 | $49.18 | 14,921 |
2017-01-12 | $63.17 | $63.17 | $62.78 | $63.02 | $49.04 | 18,163 |
2017-01-11 | $62.47 | $62.94 | $62.32 | $62.93 | $48.97 | 12,133 |
2017-01-10 | $62.87 | $62.89 | $62.55 | $62.55 | $48.68 | 7,699 |
2017-01-09 | $62.87 | $62.99 | $62.80 | $62.88 | $48.94 | 23,979 |
2017-01-06 | $63.23 | $63.23 | $63.00 | $63.19 | $49.18 | 30,009 |
2017-01-05 | $63.01 | $63.31 | $62.99 | $63.27 | $49.24 | 9,118 |
2017-01-04 | $62.71 | $62.89 | $62.59 | $62.82 | $48.89 | 20,731 |
2017-01-03 | $62.00 | $62.24 | $62.00 | $62.16 | $48.37 | 42,092 |
2016-12-30 | $62.22 | $62.22 | $61.70 | $61.82 | $48.11 | 15,034 |
2016-12-29 | $61.45 | $61.97 | $61.45 | $61.97 | $48.23 | 6,728 |
2016-12-28 | $61.61 | $61.61 | $61.20 | $61.32 | $47.72 | 11,285 |
2016-12-27 | $61.22 | $61.50 | $61.22 | $61.43 | $47.81 | 7,744 |
2016-12-23 | $61.22 | $61.23 | $61.09 | $61.21 | $47.64 | 8,000 |
2016-12-22 | $61.21 | $61.21 | $61.02 | $61.10 | $47.55 | 9,823 |
2016-12-21 | $61.31 | $61.53 | $61.31 | $61.35 | $47.74 | 17,487 |
2016-12-20 | $61.50 | $61.54 | $61.38 | $61.45 | $47.82 | 13,628 |
2016-12-19 | $61.22 | $61.44 | $61.21 | $61.25 | $47.67 | 17,752 |
2016-12-16 | $61.14 | $61.24 | $61.01 | $61.21 | $47.64 | 48,933 |
2016-12-15 | $61.77 | $61.77 | $61.40 | $61.59 | $47.49 | 18,870 |
2016-12-14 | $62.76 | $62.92 | $61.80 | $61.81 | $47.66 | 22,205 |
2016-12-13 | $63.16 | $63.25 | $62.97 | $63.09 | $48.65 | 11,508 |
2016-12-12 | $62.66 | $62.79 | $62.53 | $62.57 | $48.25 | 13,319 |
2016-12-09 | $62.65 | $62.65 | $62.35 | $62.42 | $48.13 | 18,409 |
2016-12-08 | $62.33 | $62.41 | $62.00 | $62.30 | $48.04 | 26,701 |
2016-12-07 | $61.85 | $62.45 | $61.61 | $62.39 | $48.11 | 20,451 |
2016-12-06 | $61.37 | $61.55 | $61.07 | $61.48 | $47.41 | 9,990 |
2016-12-05 | $61.11 | $61.29 | $60.93 | $61.23 | $47.22 | 7,415 |
2016-12-02 | $60.28 | $60.71 | $60.28 | $60.67 | $46.78 | 28,196 |
2016-12-01 | $60.70 | $60.70 | $60.35 | $60.37 | $46.55 | 11,633 |
2016-11-30 | $60.75 | $60.75 | $60.39 | $60.54 | $46.68 | 20,045 |
2016-11-29 | $60.22 | $60.64 | $60.15 | $60.51 | $46.66 | 32,271 |
2016-11-28 | $60.52 | $60.65 | $60.40 | $60.51 | $46.66 | 8,542 |
2016-11-25 | $60.63 | $60.63 | $60.39 | $60.52 | $46.67 | 3,224 |
2016-11-23 | $60.13 | $60.24 | $60.11 | $60.24 | $46.45 | 10,491 |
2016-11-22 | $60.25 | $60.49 | $60.25 | $60.49 | $46.65 | 6,854 |
2016-11-21 | $59.95 | $60.00 | $59.81 | $59.99 | $46.26 | 40,793 |
2016-11-18 | $59.75 | $59.75 | $59.37 | $59.46 | $45.85 | 26,010 |
2016-11-17 | $59.77 | $59.87 | $59.64 | $59.68 | $46.02 | 27,738 |
2016-11-16 | $59.58 | $59.58 | $59.28 | $59.43 | $45.83 | 27,922 |
2016-11-15 | $59.32 | $59.87 | $59.27 | $59.87 | $46.17 | 24,926 |
2016-11-14 | $59.03 | $59.03 | $58.66 | $58.90 | $45.42 | 7,848 |
2016-11-11 | $59.75 | $59.75 | $58.86 | $59.31 | $45.74 | 20,768 |
2016-11-10 | $61.04 | $61.04 | $60.00 | $60.14 | $46.38 | 11,315 |
2016-11-09 | $60.77 | $61.33 | $60.51 | $61.10 | $47.11 | 12,610 |
2016-11-08 | $61.07 | $61.69 | $60.98 | $61.57 | $47.48 | 16,195 |
2016-11-07 | $60.76 | $61.03 | $60.75 | $61.03 | $47.06 | 5,236 |
2016-11-04 | $60.31 | $60.42 | $60.13 | $60.16 | $46.39 | 8,129 |
2016-11-03 | $60.53 | $60.80 | $60.53 | $60.58 | $46.71 | 11,064 |
2016-11-02 | $60.98 | $60.99 | $60.68 | $60.69 | $46.80 | 6,635 |
2016-11-01 | $61.67 | $61.67 | $60.96 | $61.18 | $47.18 | 12,947 |
2016-10-31 | $61.58 | $61.66 | $61.41 | $61.59 | $47.49 | 7,467 |
2016-10-28 | $61.26 | $61.34 | $60.90 | $61.11 | $47.12 | 11,820 |
2016-10-27 | $61.77 | $61.77 | $61.16 | $61.16 | $47.16 | 13,635 |
2016-10-26 | $61.52 | $61.60 | $61.25 | $61.45 | $47.39 | 19,459 |
2016-10-25 | $61.97 | $61.97 | $61.72 | $61.72 | $47.59 | 13,356 |
2016-10-24 | $62.16 | $62.16 | $61.64 | $61.79 | $47.65 | 5,465 |
2016-10-21 | $61.63 | $61.82 | $61.58 | $61.77 | $47.63 | 7,899 |
2016-10-20 | $62.12 | $62.15 | $61.97 | $62.08 | $47.87 | 5,218 |
2016-10-19 | $62.03 | $62.38 | $62.03 | $62.33 | $48.06 | 6,073 |
2016-10-18 | $62.09 | $62.21 | $61.99 | $62.13 | $47.91 | 6,816 |
2016-10-17 | $61.31 | $61.49 | $61.31 | $61.48 | $47.41 | 5,702 |
2016-10-14 | $62.11 | $62.11 | $61.54 | $61.60 | $47.50 | 7,713 |
2016-10-13 | $61.12 | $61.62 | $60.59 | $61.33 | $47.29 | 8,903 |
2016-10-12 | $61.41 | $61.53 | $61.24 | $61.48 | $47.41 | 14,628 |
2016-10-11 | $61.75 | $61.75 | $61.17 | $61.33 | $47.29 | 10,697 |
2016-10-10 | $62.21 | $62.64 | $62.21 | $62.40 | $48.12 | 5,821 |
2016-10-07 | $62.23 | $62.23 | $61.84 | $62.15 | $47.93 | 6,626 |
2016-10-06 | $62.67 | $62.71 | $62.41 | $62.64 | $48.30 | 20,472 |
2016-10-05 | $63.18 | $63.18 | $62.84 | $63.06 | $48.63 | 2,581 |
2016-10-04 | $63.49 | $63.49 | $62.63 | $62.78 | $48.41 | 6,749 |
2016-10-03 | $63.40 | $63.40 | $63.07 | $63.34 | $48.84 | 24,836 |
2016-09-30 | $63.59 | $63.65 | $63.52 | $63.55 | $49.01 | 7,262 |
2016-09-29 | $63.79 | $63.84 | $62.92 | $63.29 | $48.80 | 15,155 |
2016-09-28 | $63.42 | $63.82 | $63.14 | $63.82 | $49.21 | 5,924 |
2016-09-27 | $62.95 | $63.33 | $62.76 | $63.28 | $48.80 | 5,257 |
2016-09-26 | $63.33 | $63.33 | $63.02 | $63.02 | $48.60 | 2,847 |
2016-09-23 | $63.82 | $63.89 | $63.51 | $63.64 | $49.07 | 64,665 |
2016-09-22 | $64.31 | $64.31 | $64.09 | $64.14 | $49.46 | 3,467 |
2016-09-21 | $62.89 | $63.67 | $62.83 | $63.67 | $49.10 | 4,786 |
2016-09-20 | $62.95 | $62.95 | $62.50 | $62.65 | $48.31 | 11,405 |
2016-09-19 | $62.61 | $62.84 | $62.40 | $62.51 | $48.20 | 11,528 |
2016-09-16 | $62.03 | $62.03 | $61.75 | $61.92 | $47.75 | 12,646 |
2016-09-15 | $62.47 | $63.09 | $62.47 | $62.99 | $48.09 | 13,170 |
2016-09-14 | $62.47 | $62.88 | $62.38 | $62.42 | $47.66 | 10,091 |
2016-09-13 | $62.76 | $62.76 | $62.24 | $62.34 | $47.59 | 12,896 |
2016-09-12 | $62.61 | $63.69 | $62.61 | $63.69 | $48.63 | 4,291 |
2016-09-09 | $64.17 | $64.17 | $63.11 | $63.33 | $48.35 | 12,767 |
2016-09-08 | $64.89 | $65.01 | $64.71 | $64.85 | $49.51 | 7,527 |
2016-09-07 | $64.91 | $64.91 | $64.72 | $64.72 | $49.41 | 8,949 |
2016-09-06 | $64.56 | $64.88 | $64.56 | $64.82 | $49.49 | 7,332 |
2016-09-02 | $63.77 | $64.00 | $63.77 | $63.99 | $48.86 | 4,800 |
2016-09-01 | $63.03 | $63.21 | $62.83 | $63.13 | $48.20 | 41,409 |
2016-08-31 | $63.18 | $63.23 | $62.72 | $62.91 | $48.03 | 12,007 |
2016-08-30 | $63.71 | $63.77 | $63.36 | $63.48 | $48.47 | 5,940 |
2016-08-29 | $63.54 | $63.88 | $63.54 | $63.81 | $48.72 | 6,611 |
2016-08-26 | $64.42 | $64.63 | $63.53 | $63.76 | $48.68 | 17,153 |
2016-08-25 | $64.22 | $64.29 | $64.07 | $64.07 | $48.92 | 6,771 |
2016-08-24 | $64.67 | $64.67 | $64.27 | $64.32 | $49.11 | 5,095 |
2016-08-23 | $65.17 | $65.17 | $64.60 | $64.60 | $49.32 | 6,104 |
2016-08-22 | $64.59 | $64.59 | $64.20 | $64.46 | $49.21 | 8,625 |
2016-08-19 | $64.66 | $64.70 | $64.38 | $64.70 | $49.40 | 7,489 |
2016-08-18 | $64.63 | $65.23 | $64.63 | $65.23 | $49.80 | 46,397 |
2016-08-17 | $64.51 | $64.65 | $64.18 | $64.60 | $49.32 | 14,226 |
2016-08-16 | $65.03 | $65.03 | $64.61 | $64.61 | $49.33 | 15,950 |
2016-08-15 | $65.02 | $65.22 | $64.85 | $65.05 | $49.66 | 7,681 |
2016-08-12 | $64.85 | $65.11 | $64.75 | $64.89 | $49.54 | 37,408 |
2016-08-11 | $64.71 | $65.01 | $64.68 | $65.00 | $49.63 | 34,098 |
2016-08-10 | $64.82 | $64.82 | $64.41 | $64.49 | $49.24 | 29,030 |
2016-08-09 | $64.31 | $64.55 | $64.20 | $64.44 | $49.20 | 21,444 |
2016-08-08 | $64.08 | $64.08 | $64.00 | $64.05 | $48.90 | 3,491 |
2016-08-05 | $63.45 | $63.81 | $63.45 | $63.79 | $48.70 | 15,899 |
2016-08-04 | $63.65 | $63.73 | $63.41 | $63.56 | $48.53 | 7,089 |
2016-08-03 | $63.11 | $63.40 | $62.95 | $63.19 | $48.24 | 7,351 |
2016-08-02 | $63.66 | $63.66 | $63.07 | $63.34 | $48.36 | 11,309 |
2016-08-01 | $63.86 | $63.90 | $63.53 | $63.63 | $48.58 | 14,780 |
2016-07-29 | $63.94 | $64.37 | $63.69 | $64.23 | $49.04 | 12,298 |
2016-07-28 | $63.37 | $63.51 | $63.24 | $63.46 | $48.45 | 11,841 |
2016-07-27 | $63.57 | $63.63 | $63.12 | $63.44 | $48.43 | 9,025 |
2016-07-26 | $63.43 | $63.62 | $63.25 | $63.41 | $48.41 | 20,644 |
2016-07-25 | $63.35 | $63.35 | $63.13 | $63.30 | $48.33 | 4,944 |
2016-07-22 | $63.25 | $63.35 | $63.15 | $63.29 | $48.32 | 14,460 |
2016-07-21 | $63.39 | $63.54 | $63.10 | $63.10 | $48.17 | 5,742 |
2016-07-20 | $62.94 | $63.31 | $62.88 | $63.26 | $48.30 | 3,974 |
2016-07-19 | $62.68 | $62.86 | $62.68 | $62.84 | $47.98 | 14,026 |
2016-07-18 | $62.83 | $63.09 | $62.83 | $63.06 | $48.14 | 1,737 |
2016-07-15 | $63.10 | $63.14 | $62.82 | $63.04 | $48.13 | 5,285 |
2016-07-14 | $63.21 | $63.26 | $63.03 | $63.17 | $48.23 | 6,636 |
2016-07-13 | $62.44 | $62.60 | $62.44 | $62.60 | $47.80 | 2,092 |
2016-07-12 | $62.36 | $62.67 | $62.22 | $62.53 | $47.74 | 19,541 |
2016-07-11 | $61.11 | $61.83 | $61.11 | $61.83 | $47.21 | 14,126 |
2016-07-08 | $60.89 | $61.34 | $60.89 | $61.21 | $46.73 | 48,436 |
2016-07-07 | $61.06 | $61.06 | $60.25 | $60.25 | $46.00 | 13,428 |
2016-07-06 | $60.00 | $60.65 | $59.83 | $60.56 | $46.24 | 4,749 |
2016-07-05 | $60.91 | $60.91 | $60.50 | $60.62 | $46.28 | 7,618 |
2016-07-01 | $61.72 | $61.77 | $61.53 | $61.64 | $47.06 | 13,229 |
2016-06-30 | $60.60 | $61.37 | $60.60 | $61.37 | $46.85 | 8,734 |
2016-06-29 | $60.12 | $60.49 | $60.00 | $60.43 | $46.14 | 16,603 |
2016-06-28 | $58.89 | $59.16 | $58.57 | $58.98 | $45.03 | 23,366 |
2016-06-27 | $58.40 | $58.40 | $57.39 | $57.52 | $43.92 | 130,470 |
2016-06-24 | $58.54 | $60.08 | $58.54 | $59.21 | $45.21 | 43,846 |
2016-06-23 | $62.68 | $63.05 | $62.60 | $63.05 | $48.14 | 4,577 |
2016-06-22 | $62.02 | $62.13 | $61.65 | $61.66 | $47.08 | 10,649 |
2016-06-21 | $61.76 | $61.96 | $61.69 | $61.73 | $47.13 | 2,459 |
2016-06-20 | $61.80 | $61.80 | $61.36 | $61.36 | $46.85 | 7,625 |
2016-06-17 | $59.97 | $60.49 | $59.97 | $60.33 | $46.06 | 6,862 |
2016-06-16 | $60.00 | $61.02 | $59.65 | $60.92 | $45.64 | 51,596 |
2016-06-15 | $60.76 | $61.22 | $60.76 | $60.84 | $45.58 | 10,100 |
2016-06-14 | $60.86 | $60.86 | $60.32 | $60.35 | $45.21 | 8,290 |
2016-06-13 | $61.36 | $61.91 | $61.32 | $61.37 | $45.98 | 4,558 |
2016-06-10 | $62.27 | $62.27 | $61.67 | $61.90 | $46.38 | 4,198 |
2016-06-09 | $62.97 | $63.08 | $62.84 | $63.00 | $47.20 | 3,895 |
2016-06-08 | $63.75 | $63.75 | $63.55 | $63.62 | $47.66 | 2,429 |
2016-06-07 | $63.53 | $63.63 | $63.47 | $63.54 | $47.61 | 7,852 |
2016-06-06 | $62.62 | $63.13 | $62.62 | $63.07 | $47.25 | 3,669 |
2016-06-03 | $62.03 | $62.44 | $61.89 | $62.38 | $46.74 | 4,884 |
2016-06-02 | $61.16 | $61.50 | $61.16 | $61.48 | $46.06 | 6,344 |
2016-06-01 | $60.89 | $61.33 | $60.89 | $61.33 | $45.95 | 1,857 |
2016-05-31 | $61.54 | $61.54 | $61.13 | $61.28 | $45.91 | 4,620 |
2016-05-27 | $61.25 | $61.39 | $61.25 | $61.39 | $46.00 | 791 |
2016-05-26 | $61.41 | $61.47 | $61.28 | $61.46 | $46.05 | 6,594 |
2016-05-25 | $61.00 | $61.12 | $60.99 | $61.12 | $45.79 | 6,151 |
2016-05-24 | $60.42 | $60.71 | $60.42 | $60.68 | $45.46 | 8,687 |
2016-05-23 | $60.05 | $60.23 | $60.03 | $60.19 | $45.10 | 1,367 |
2016-05-20 | $60.13 | $60.29 | $60.13 | $60.20 | $45.10 | 1,349 |
2016-05-19 | $59.40 | $59.63 | $59.36 | $59.58 | $44.64 | 4,178 |
2016-05-18 | $60.15 | $60.40 | $59.84 | $59.86 | $44.85 | 26,494 |
2016-05-17 | $60.57 | $60.78 | $60.21 | $60.23 | $45.12 | 8,346 |
2016-05-16 | $60.35 | $60.52 | $60.35 | $60.45 | $45.29 | 2,770 |
2016-05-13 | $60.43 | $60.43 | $59.86 | $59.95 | $44.92 | 29,147 |
2016-05-12 | $61.31 | $61.31 | $60.82 | $60.82 | $45.57 | 4,437 |
2016-05-11 | $60.88 | $61.20 | $60.81 | $60.92 | $45.64 | 8,464 |
2016-05-10 | $60.70 | $61.06 | $60.70 | $61.05 | $45.74 | 3,166 |
2016-05-09 | $60.52 | $60.52 | $60.14 | $60.32 | $45.19 | 2,882 |
2016-05-06 | $60.46 | $60.85 | $60.46 | $60.74 | $45.51 | 4,011 |
2016-05-05 | $61.04 | $61.04 | $60.55 | $60.69 | $45.47 | 5,764 |
2016-05-04 | $61.09 | $61.09 | $60.71 | $60.72 | $45.49 | 2,062 |
2016-05-03 | $62.18 | $62.18 | $61.50 | $61.65 | $46.19 | 4,886 |
2016-05-02 | $62.78 | $62.78 | $62.56 | $62.75 | $47.01 | 1,492 |
2016-04-29 | $62.65 | $62.84 | $62.34 | $62.68 | $46.96 | 3,590 |
2016-04-28 | $62.60 | $63.01 | $62.58 | $62.64 | $46.93 | 5,404 |
2016-04-27 | $62.25 | $62.91 | $62.25 | $62.90 | $47.13 | 4,597 |
2016-04-26 | $62.44 | $62.61 | $62.37 | $62.45 | $46.79 | 2,850 |
2016-04-25 | $62.22 | $62.22 | $62.07 | $62.17 | $46.58 | 2,481 |
2016-04-22 | $62.48 | $62.57 | $62.18 | $62.36 | $46.72 | 15,026 |
2016-04-21 | $62.53 | $62.60 | $62.19 | $62.33 | $46.70 | 5,339 |
2016-04-20 | $62.86 | $63.30 | $62.82 | $63.05 | $47.24 | 3,959 |
2016-04-19 | $62.71 | $62.96 | $62.64 | $62.91 | $47.13 | 4,230 |
2016-04-18 | $61.12 | $61.92 | $61.12 | $61.92 | $46.39 | 8,317 |
2016-04-15 | $61.38 | $61.58 | $61.35 | $61.49 | $46.07 | 3,898 |
2016-04-14 | $61.59 | $61.59 | $61.37 | $61.40 | $46.00 | 11,145 |
2016-04-13 | $61.35 | $61.50 | $61.26 | $61.50 | $46.08 | 7,037 |
2016-04-12 | $60.27 | $60.83 | $60.15 | $60.82 | $45.57 | 2,212 |
2016-04-11 | $60.34 | $60.40 | $60.25 | $60.29 | $45.17 | 3,075 |
2016-04-08 | $59.58 | $59.90 | $59.49 | $59.49 | $44.57 | 1,518 |
2016-04-07 | $58.77 | $59.03 | $58.47 | $58.47 | $43.81 | 1,231 |
2016-04-06 | $58.89 | $59.69 | $58.81 | $59.67 | $44.71 | 11,848 |
2016-04-05 | $59.21 | $59.29 | $59.06 | $59.11 | $44.28 | 4,908 |
2016-04-04 | $60.37 | $60.46 | $60.17 | $60.28 | $45.16 | 18,667 |
2016-04-01 | $59.78 | $60.35 | $59.78 | $60.35 | $45.21 | 5,300 |
2016-03-31 | $61.13 | $61.13 | $60.78 | $60.87 | $45.61 | 4,247 |
2016-03-30 | $60.86 | $61.14 | $60.73 | $60.79 | $45.55 | 4,026 |
2016-03-29 | $59.15 | $60.13 | $58.95 | $60.13 | $45.05 | 3,788 |
2016-03-28 | $59.30 | $59.34 | $59.18 | $59.30 | $44.43 | 1,778 |
2016-03-24 | $58.69 | $58.78 | $58.69 | $58.78 | $44.04 | 925 |
2016-03-23 | $59.50 | $59.66 | $59.42 | $59.66 | $44.70 | 1,713 |
2016-03-22 | $60.37 | $60.46 | $60.36 | $60.36 | $45.22 | 3,887 |
2016-03-21 | $60.25 | $60.51 | $60.23 | $60.51 | $45.34 | 624 |
2016-03-18 | $60.91 | $60.91 | $60.53 | $60.57 | $45.38 | 2,397 |
2016-03-17 | $60.05 | $60.97 | $60.04 | $60.94 | $45.40 | 12,818 |
2016-03-16 | $58.70 | $59.67 | $58.61 | $59.59 | $44.40 | 6,222 |
2016-03-15 | $58.52 | $58.72 | $58.52 | $58.72 | $43.75 | 220,088 |
2016-03-14 | $59.39 | $59.46 | $59.28 | $59.44 | $44.29 | 6,265 |
2016-03-11 | $59.31 | $59.66 | $59.31 | $59.63 | $44.43 | 2,960 |
2016-03-10 | $59.20 | $59.20 | $58.21 | $58.50 | $43.58 | 3,152 |
2016-03-09 | $58.55 | $59.03 | $58.55 | $58.83 | $43.83 | 2,256 |
2016-03-08 | $58.76 | $58.76 | $58.48 | $58.55 | $43.62 | 3,692 |
2016-03-07 | $58.48 | $59.39 | $58.48 | $59.10 | $44.04 | 7,258 |
2016-03-04 | $58.07 | $58.81 | $58.07 | $58.66 | $43.70 | 4,532 |
2016-03-03 | $57.17 | $57.99 | $57.17 | $57.99 | $43.20 | 18,287 |
2016-03-02 | $56.47 | $56.64 | $56.40 | $56.64 | $42.20 | 3,730 |
2016-03-01 | $56.14 | $57.00 | $56.14 | $56.79 | $42.31 | 11,285 |
2016-02-29 | $55.57 | $55.78 | $55.51 | $55.53 | $41.37 | 55,405 |
2016-02-26 | $55.77 | $55.77 | $55.18 | $55.33 | $41.22 | 4,031 |
2016-02-25 | $55.11 | $55.54 | $55.00 | $55.46 | $41.32 | 26,378 |
2016-02-24 | $54.15 | $54.62 | $53.96 | $54.62 | $40.69 | 5,754 |
2016-02-23 | $55.50 | $55.50 | $54.94 | $55.02 | $40.99 | 5,028 |
2016-02-22 | $55.85 | $56.00 | $55.84 | $55.90 | $41.65 | 2,965 |
2016-02-19 | $54.98 | $55.25 | $54.88 | $55.21 | $41.13 | 12,860 |
2016-02-18 | $55.96 | $56.08 | $55.68 | $55.78 | $41.56 | 6,652 |
2016-02-17 | $55.15 | $55.77 | $55.15 | $55.69 | $41.49 | 9,516 |
2016-02-16 | $54.26 | $54.55 | $54.08 | $54.51 | $40.61 | 2,954 |
2016-02-12 | $53.08 | $53.54 | $53.08 | $53.50 | $39.86 | 2,599 |
2016-02-11 | $52.72 | $52.93 | $52.33 | $52.93 | $39.43 | 16,635 |
2016-02-10 | $53.60 | $53.63 | $53.37 | $53.38 | $39.77 | 3,680 |
2016-02-09 | $53.49 | $53.55 | $53.17 | $53.51 | $39.87 | 3,108 |
2016-02-08 | $54.49 | $54.49 | $53.57 | $54.02 | $40.25 | 8,315 |
2016-02-05 | $55.62 | $55.67 | $55.06 | $55.15 | $41.09 | 10,021 |
2016-02-04 | $55.56 | $55.70 | $55.39 | $55.52 | $41.37 | 2,476 |
2016-02-03 | $54.64 | $54.73 | $54.13 | $54.73 | $40.78 | 2,470 |
2016-02-02 | $54.51 | $54.51 | $54.12 | $54.22 | $40.40 | 7,236 |
2016-02-01 | $55.24 | $55.78 | $55.20 | $55.65 | $41.46 | 11,326 |
2016-01-29 | $55.31 | $56.13 | $55.28 | $56.13 | $41.82 | 18,214 |
2016-01-28 | $54.89 | $54.91 | $54.64 | $54.90 | $40.90 | 1,355 |
2016-01-27 | $54.04 | $54.69 | $54.03 | $54.03 | $40.26 | 4,992 |
2016-01-26 | $53.53 | $54.24 | $53.53 | $54.24 | $40.41 | 2,411 |
2016-01-25 | $53.60 | $53.68 | $53.04 | $53.04 | $39.52 | 5,861 |
2016-01-22 | $53.48 | $53.94 | $53.43 | $53.94 | $40.18 | 3,975 |
2016-01-21 | $51.70 | $52.37 | $51.70 | $52.20 | $38.89 | 55,996 |
2016-01-20 | $51.63 | $51.86 | $50.76 | $51.77 | $38.57 | 87,008 |
2016-01-19 | $52.97 | $53.04 | $52.38 | $52.56 | $39.16 | 82,331 |
2016-01-15 | $52.30 | $52.68 | $52.16 | $52.49 | $39.11 | 13,705 |
2016-01-14 | $53.69 | $54.11 | $53.46 | $54.11 | $40.32 | 55,884 |
2016-01-13 | $54.61 | $54.62 | $53.50 | $53.50 | $39.86 | 8,076 |
2016-01-12 | $54.62 | $54.62 | $53.75 | $54.16 | $40.35 | 12,114 |
2016-01-11 | $54.46 | $54.51 | $53.62 | $53.81 | $40.09 | 12,532 |
2016-01-08 | $54.76 | $54.76 | $53.83 | $53.83 | $40.11 | 14,437 |
2016-01-07 | $54.47 | $54.82 | $54.29 | $54.33 | $40.48 | 16,317 |
2016-01-06 | $55.46 | $55.50 | $54.95 | $55.26 | $41.17 | 32,854 |
2016-01-05 | $56.00 | $56.20 | $55.78 | $56.14 | $41.83 | 6,309 |
2016-01-04 | $55.99 | $56.20 | $55.49 | $56.20 | $41.87 | 9,416 |
2015-12-31 | $57.09 | $57.19 | $56.87 | $56.96 | $42.44 | 10,930 |
2015-12-30 | $57.59 | $57.71 | $57.40 | $57.42 | $42.78 | 95,630 |
2015-12-29 | $57.86 | $58.00 | $57.70 | $57.99 | $43.20 | 11,099 |
2015-12-28 | $57.48 | $57.52 | $57.33 | $57.45 | $42.80 | 5,001 |
2015-12-24 | $57.80 | $57.86 | $57.80 | $57.85 | $43.10 | 3,653 |
2015-12-23 | $57.56 | $57.76 | $57.41 | $57.72 | $43.00 | 43,933 |
2015-12-22 | $56.83 | $57.06 | $56.62 | $56.89 | $42.39 | 7,188 |
2015-12-21 | $56.09 | $56.76 | $56.09 | $56.40 | $42.02 | 54,172 |
2015-12-18 | $56.84 | $56.84 | $56.47 | $56.59 | $42.16 | 6,968 |
2015-12-17 | $58.27 | $58.31 | $57.65 | $57.76 | $42.44 | 7,230 |
2015-12-16 | $58.15 | $58.38 | $57.96 | $58.38 | $42.90 | 7,688 |
2015-12-15 | $57.61 | $57.95 | $57.57 | $57.77 | $42.45 | 6,478 |
2015-12-14 | $57.42 | $57.43 | $56.85 | $57.05 | $41.92 | 14,780 |
2015-12-11 | $57.52 | $57.77 | $56.98 | $56.98 | $41.87 | 16,773 |
2015-12-10 | $58.50 | $58.60 | $58.22 | $58.23 | $42.79 | 6,903 |
2015-12-09 | $58.50 | $59.18 | $58.29 | $58.40 | $42.91 | 10,762 |
2015-12-08 | $58.47 | $58.56 | $58.29 | $58.46 | $42.95 | 14,484 |
2015-12-07 | $59.55 | $59.55 | $58.95 | $58.97 | $43.33 | 3,547 |
2015-12-04 | $59.60 | $59.97 | $59.53 | $59.97 | $44.07 | 2,993 |
2015-12-03 | $60.42 | $60.42 | $59.45 | $59.45 | $43.68 | 32,689 |
2015-12-02 | $60.23 | $60.23 | $59.75 | $59.75 | $43.90 | 2,347 |
2015-12-01 | $60.46 | $60.69 | $60.29 | $60.66 | $44.57 | 4,196 |
2015-11-30 | $60.02 | $60.10 | $60.02 | $60.10 | $44.16 | 763 |
2015-11-27 | $60.13 | $60.16 | $60.10 | $60.16 | $44.20 | 2,459 |
2015-11-25 | $60.40 | $60.51 | $60.30 | $60.30 | $44.31 | 13,881 |
2015-11-24 | $60.19 | $60.53 | $60.00 | $60.53 | $44.48 | 1,651 |
2015-11-23 | $60.75 | $60.78 | $60.36 | $60.36 | $44.35 | 6,350 |
2015-11-20 | $61.01 | $61.14 | $60.73 | $60.73 | $44.62 | 3,501 |
2015-11-19 | $60.69 | $61.00 | $60.69 | $60.83 | $44.70 | 6,272 |
2015-11-18 | $60.11 | $60.57 | $60.11 | $60.55 | $44.49 | 7,653 |
2015-11-17 | $60.13 | $60.20 | $59.93 | $59.93 | $44.04 | 3,407 |
2015-11-16 | $59.27 | $59.77 | $59.22 | $59.77 | $43.92 | 8,053 |
2015-11-13 | $59.40 | $59.40 | $59.04 | $59.10 | $43.43 | 9,665 |
2015-11-12 | $60.00 | $60.00 | $59.50 | $59.50 | $43.72 | 8,576 |
2015-11-11 | $60.68 | $60.82 | $60.28 | $60.49 | $44.45 | 5,749 |
2015-11-10 | $60.39 | $60.46 | $60.14 | $60.35 | $44.34 | 6,439 |
2015-11-09 | $60.97 | $60.97 | $60.29 | $60.41 | $44.39 | 5,754 |
2015-11-06 | $61.36 | $61.36 | $60.88 | $61.17 | $44.95 | 3,522 |
2015-11-05 | $62.13 | $62.13 | $61.73 | $61.73 | $45.36 | 5,045 |
2015-11-04 | $62.56 | $62.57 | $61.90 | $62.02 | $45.57 | 3,373 |
2015-11-03 | $62.07 | $62.47 | $62.07 | $62.43 | $45.87 | 2,218 |
2015-11-02 | $61.91 | $62.13 | $61.89 | $62.13 | $45.65 | 3,502 |
2015-10-30 | $61.99 | $61.99 | $61.72 | $61.76 | $45.38 | 23,421 |
2015-10-29 | $61.69 | $61.78 | $61.45 | $61.45 | $45.15 | 9,100 |
2015-10-28 | $62.15 | $62.42 | $61.60 | $61.92 | $45.50 | 48,688 |
2015-10-27 | $61.91 | $61.91 | $61.53 | $61.64 | $45.29 | 73,525 |
2015-10-26 | $62.58 | $62.58 | $62.36 | $62.37 | $45.83 | 2,252 |
2015-10-23 | $62.78 | $62.85 | $62.45 | $62.63 | $46.02 | 20,487 |
2015-10-22 | $62.40 | $62.61 | $62.36 | $62.55 | $45.96 | 5,508 |
2015-10-21 | $62.21 | $62.21 | $61.63 | $61.63 | $45.29 | 721 |
2015-10-20 | $62.22 | $62.22 | $62.02 | $62.06 | $45.60 | 17,071 |
2015-10-19 | $62.21 | $62.21 | $62.01 | $62.09 | $45.62 | 2,453 |
2015-10-16 | $62.52 | $62.68 | $62.50 | $62.68 | $46.06 | 2,842 |
2015-10-15 | $62.11 | $62.55 | $62.08 | $62.55 | $45.96 | 3,317 |
2015-10-14 | $61.86 | $62.07 | $61.81 | $61.90 | $45.48 | 14,053 |
2015-10-13 | $62.27 | $62.27 | $62.27 | $62.27 | $45.76 | 103 |
2015-10-12 | $62.34 | $62.52 | $62.27 | $62.27 | $45.76 | 6,992 |
2015-10-09 | $62.90 | $62.90 | $62.50 | $62.62 | $46.01 | 2,423 |
2015-10-08 | $61.55 | $62.35 | $61.55 | $62.35 | $45.81 | 1,926 |
2015-10-07 | $61.57 | $61.70 | $61.51 | $61.70 | $45.34 | 4,649 |
2015-10-06 | $61.09 | $61.17 | $61.00 | $61.08 | $44.88 | 13,790 |
2015-10-05 | $60.30 | $60.95 | $60.30 | $60.91 | $44.75 | 3,415 |
2015-10-02 | $58.53 | $59.21 | $58.52 | $59.21 | $43.50 | 2,314 |
2015-10-01 | $59.00 | $59.00 | $58.46 | $58.86 | $43.25 | 11,171 |
2015-09-30 | $58.70 | $58.73 | $58.53 | $58.70 | $43.13 | 6,263 |
2015-09-29 | $57.73 | $58.14 | $57.73 | $57.80 | $42.47 | 13,529 |
2015-09-28 | $58.54 | $58.54 | $57.82 | $57.82 | $42.49 | 11,884 |
2015-09-25 | $59.04 | $59.35 | $58.81 | $58.95 | $43.32 | 2,954 |
2015-09-24 | $58.29 | $58.72 | $58.09 | $58.67 | $43.11 | 10,566 |
2015-09-23 | $58.84 | $58.89 | $58.57 | $58.66 | $43.10 | 7,120 |
2015-09-22 | $58.75 | $58.83 | $58.64 | $58.78 | $43.19 | 6,698 |
2015-09-21 | $60.05 | $60.10 | $59.78 | $59.90 | $44.01 | 18,176 |
2015-09-18 | $60.25 | $60.48 | $60.05 | $60.05 | $44.12 | 4,382 |
2015-09-17 | $61.35 | $62.00 | $61.29 | $62.00 | $45.04 | 1,781 |
2015-09-16 | $60.96 | $61.41 | $60.96 | $61.41 | $44.61 | 872 |
2015-09-15 | $60.21 | $60.70 | $60.08 | $60.62 | $44.04 | 24,605 |
2015-09-14 | $60.25 | $60.25 | $60.01 | $60.11 | $43.67 | 3,146 |
2015-09-11 | $60.08 | $60.41 | $60.06 | $60.38 | $43.86 | 7,384 |
2015-09-10 | $60.45 | $60.64 | $60.25 | $60.64 | $44.05 | 2,181 |
2015-09-09 | $61.47 | $61.47 | $60.40 | $60.64 | $44.05 | 4,919 |
2015-09-08 | $60.50 | $60.72 | $60.31 | $60.70 | $44.09 | 4,559 |
2015-09-04 | $59.30 | $59.30 | $59.01 | $59.30 | $43.08 | 2,838 |
2015-09-03 | $60.04 | $60.55 | $60.00 | $60.05 | $43.62 | 3,449 |
2015-09-02 | $59.51 | $59.81 | $59.21 | $59.81 | $43.45 | 3,025 |
SPDR S&P Global Dividend ETF (WDIV) News Headlines
Recent SPDR S&P Global Dividend ETF (WDIV) News
Similar Companies to SPDR S&P Global Dividend ETF (WDIV) 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 | -- | -- | -- |