SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR) Exchange: NYSE ARCA
Data as of May 3, 2024
$48.82 ($-0.51) -1.03%
SPDR SOLACTIVE UNITED KINGDOM ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE UNITED KINGDOM ETF .Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $48.47 |
Previous Close | $48.82 |
High | $48.91 |
Low | $48.42 |
Adjusted Open | $48.47 |
Previous Adjusted Close | $48.82 |
Adjusted High | $48.91 |
Adjusted Low | $48.42 |
About SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR)
In seeking to track the performance of the Solactive GBS United Kingdom Large & Mid Cap USD Index NTR (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. 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 may be concentrated in an industry or group of industries, but only to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts (a type of derivative instrument) may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows. The Index is a free float-adjusted market capitalization index that is designed to measure the equity market performance of large- and mid-cap companies in the United Kingdom. A company's free float-adjusted market capitalization is calculated by multiplying the number of shares readily available in the market by the price of such shares. Companies with a larger free float-adjusted market capitalization make up a proportionally larger portion of the Index. The initial universe of securities eligible for inclusion in the Index include common stock, preferred stock, real estate investment trusts (“REITs”) and depositary receipts. To be eligible for inclusion in the Index, new and current components must meet the following criteria as of the rebalancing reference date: (i) be listed on an exchange in a developed country; (ii) have a minimum one- and six-month average daily trading value of $1,000,000 ($750,000 for current Index components); (iii) have a minimum trading volume of 100,000 (75,000 for current Index components) shares over the preceding one-month period and 600,000 (450,000 for current Index components) shares over the preceding six-month period; (iv) have either (a) a free float percentage (percentage of common shares outstanding readily available in the market) of at least 10% (7.5% for current Index components) or (b) a free float market capitalization of at least $1 billion ($750,000,000 for current Index components); and (v) have no more than 10 non-trading days over the preceding six-month period. Initial public offerings (“IPOs”) are eligible for inclusion in the Index, subject to similar criteria. Eligible securities are assigned to a country based on country of primary listing, incorporation, domicile and country of risk. All securities assigned to the United Kingdom are then ranked by issuer market capitalization and the securities of approximately 85% of the largest issuers are included in the Index. The Index is reconstituted and rebalanced semi-annually on the first Wednesday in May and November. In addition, IPOs may be included on the first Wednesday in February and August. The rebalancing reference date is 20 business days prior to the rebalancing date. As of November 30, 2020, a significant portion of the Fund comprised companies in the financial and consumer staples sectors, although this may change from time to time. As of November 30, 2020, the Index comprised 104 securities. The Index is sponsored by Solactive AG (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 SOLACTIVE UNITED KINGDOM ETF (ZGBR)
Historical Stock Data for SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-03-17 | $48.47 | $48.91 | $48.42 | $48.82 | $48.82 | 7,347 |
2021-03-16 | $49.14 | $49.38 | $49.14 | $49.33 | $48.70 | 3,224 |
2021-03-15 | $48.91 | $49.22 | $48.90 | $49.22 | $48.58 | 1,670 |
2021-03-12 | $48.94 | $49.41 | $48.87 | $49.41 | $48.77 | 10,130 |
2021-03-11 | $49.00 | $49.07 | $48.97 | $49.05 | $48.42 | 7,522 |
2021-03-10 | $48.65 | $48.96 | $48.65 | $48.91 | $48.28 | 3,794 |
2021-03-09 | $48.88 | $48.96 | $48.80 | $48.80 | $48.17 | 1,661 |
2021-03-08 | $48.24 | $48.35 | $48.24 | $48.31 | $47.69 | 4,314 |
2021-03-05 | $47.90 | $48.42 | $47.89 | $48.42 | $47.80 | 6,270 |
2021-03-04 | $48.54 | $48.70 | $47.75 | $47.83 | $47.21 | 3,133 |
2021-03-03 | $48.08 | $48.58 | $48.08 | $48.26 | $47.64 | 6,782 |
2021-03-02 | $48.18 | $48.37 | $48.07 | $48.17 | $47.56 | 13,125 |
2021-03-01 | $47.88 | $47.94 | $47.73 | $47.91 | $47.29 | 16,322 |
2021-02-26 | $47.57 | $47.57 | $47.15 | $47.15 | $46.54 | 5,287 |
2021-02-25 | $49.23 | $49.23 | $47.98 | $48.19 | $47.57 | 6,125 |
2021-02-24 | $48.53 | $49.17 | $48.53 | $49.04 | $48.41 | 7,391 |
2021-02-23 | $48.00 | $48.73 | $48.00 | $48.65 | $48.03 | 6,606 |
2021-02-22 | $48.06 | $48.51 | $48.06 | $48.21 | $47.60 | 9,452 |
2021-02-19 | $48.30 | $48.35 | $47.97 | $48.01 | $47.39 | 7,690 |
2021-02-18 | $48.03 | $48.10 | $47.64 | $48.09 | $47.47 | 4,501 |
2021-02-17 | $48.08 | $48.33 | $48.08 | $48.33 | $47.71 | 2,201 |
2021-02-16 | $48.53 | $48.62 | $48.44 | $48.53 | $47.91 | 4,474 |
2021-02-12 | $46.96 | $47.30 | $46.95 | $47.30 | $46.69 | 8,456 |
2021-02-11 | $46.68 | $46.72 | $46.64 | $46.67 | $46.07 | 1,127 |
2021-02-10 | $46.79 | $46.83 | $46.60 | $46.63 | $46.03 | 18,050 |
2021-02-09 | $46.64 | $46.90 | $46.64 | $46.76 | $46.16 | 9,464 |
2021-02-08 | $46.63 | $46.63 | $46.35 | $46.54 | $45.94 | 7,875 |
2021-02-05 | $46.26 | $46.31 | $46.18 | $46.31 | $45.72 | 13,659 |
2021-02-04 | $45.95 | $46.11 | $45.93 | $46.11 | $45.52 | 3,733 |
2021-02-03 | $46.10 | $46.23 | $45.96 | $46.23 | $45.63 | 1,837 |
2021-02-02 | $46.02 | $46.27 | $46.02 | $46.27 | $45.68 | 3,770 |
2021-02-01 | $45.97 | $46.00 | $45.84 | $45.98 | $45.39 | 8,541 |
2021-01-29 | $46.00 | $46.00 | $45.36 | $45.52 | $44.94 | 12,857 |
2021-01-28 | $46.89 | $46.89 | $46.75 | $46.75 | $46.15 | 633 |
2021-01-27 | $46.78 | $46.99 | $46.47 | $46.47 | $45.88 | 989 |
2021-01-26 | $47.65 | $47.69 | $47.63 | $47.63 | $47.01 | 1,607 |
2021-01-25 | $47.32 | $47.51 | $47.14 | $47.51 | $46.90 | 999 |
2021-01-22 | $47.80 | $47.80 | $47.80 | $47.80 | $47.19 | 252 |
2021-01-21 | $48.25 | $48.31 | $48.14 | $48.30 | $47.68 | 1,345 |
2021-01-20 | $48.12 | $48.20 | $48.12 | $48.20 | $47.58 | 674 |
2021-01-19 | $47.86 | $47.91 | $47.78 | $47.89 | $47.28 | 2,313 |
2021-01-15 | $47.65 | $47.65 | $47.65 | $47.65 | $47.04 | 182 |
2021-01-14 | $48.57 | $48.57 | $48.57 | $48.57 | $47.95 | 64 |
2021-01-13 | $47.97 | $47.97 | $47.93 | $47.93 | $47.32 | 774 |
2021-01-12 | $48.00 | $48.23 | $48.00 | $48.23 | $47.61 | 545 |
2021-01-11 | $47.90 | $47.93 | $47.90 | $47.92 | $47.30 | 338 |
2021-01-08 | $48.63 | $48.75 | $48.50 | $48.75 | $48.12 | 1,390 |
2021-01-07 | $48.38 | $48.50 | $48.38 | $48.50 | $47.88 | 632 |
2021-01-06 | $48.61 | $48.61 | $48.42 | $48.42 | $47.80 | 674 |
2021-01-05 | $46.75 | $46.95 | $46.75 | $46.95 | $46.35 | 2,876 |
2021-01-04 | $47.12 | $47.12 | $46.37 | $46.37 | $45.77 | 3,235 |
2020-12-31 | $45.97 | $45.98 | $45.92 | $45.92 | $45.33 | 909 |
2020-12-30 | $46.66 | $46.66 | $46.30 | $46.30 | $45.71 | 640 |
2020-12-29 | $46.98 | $46.98 | $46.35 | $46.42 | $45.82 | 1,993 |
2020-12-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.41 | 120 |
2020-12-24 | $46.05 | $46.05 | $46.03 | $46.03 | $45.44 | 319 |
2020-12-23 | $45.56 | $46.09 | $45.56 | $46.07 | $45.48 | 4,552 |
2020-12-22 | $45.09 | $45.09 | $45.09 | $45.09 | $44.51 | 111 |
2020-12-21 | $44.30 | $45.46 | $44.30 | $45.42 | $44.84 | 7,740 |
2020-12-18 | $45.98 | $46.02 | $45.98 | $46.02 | $45.43 | 657 |
2020-12-17 | $47.19 | $47.24 | $47.13 | $47.13 | $45.85 | 459 |
2020-12-16 | $46.85 | $47.01 | $46.85 | $47.01 | $45.74 | 434 |
2020-12-15 | $45.99 | $46.60 | $45.99 | $46.60 | $45.33 | 1,674 |
2020-12-14 | $46.31 | $46.31 | $45.92 | $45.92 | $44.68 | 2,499 |
2020-12-11 | $45.88 | $45.93 | $45.87 | $45.93 | $44.68 | 1,184 |
2020-12-10 | $46.27 | $46.52 | $46.27 | $46.51 | $45.25 | 1,277 |
2020-12-09 | $46.61 | $46.61 | $46.61 | $46.61 | $45.35 | 922 |
2020-12-08 | $46.34 | $46.47 | $46.34 | $46.47 | $45.21 | 2,501 |
2020-12-07 | $46.29 | $46.43 | $46.21 | $46.29 | $45.04 | 5,215 |
2020-12-04 | $46.68 | $46.68 | $46.64 | $46.64 | $45.38 | 181 |
2020-12-03 | $46.15 | $46.27 | $46.13 | $46.13 | $44.88 | 873 |
2020-12-02 | $45.62 | $45.62 | $45.56 | $45.56 | $44.32 | 360 |
2020-12-01 | $45.02 | $45.33 | $45.02 | $45.33 | $44.10 | 560 |
2020-11-30 | $44.64 | $44.64 | $43.90 | $44.02 | $42.82 | 23,884 |
2020-11-27 | $44.63 | $44.63 | $44.63 | $44.63 | $43.42 | 43 |
2020-11-25 | $44.65 | $44.88 | $44.64 | $44.85 | $43.63 | 894 |
2020-11-24 | $44.81 | $45.15 | $44.79 | $45.15 | $43.93 | 3,562 |
2020-11-23 | $44.13 | $44.64 | $44.13 | $44.26 | $43.06 | 11,894 |
2020-11-20 | $44.20 | $44.20 | $44.17 | $44.17 | $42.97 | 883 |
2020-11-19 | $44.21 | $44.21 | $44.21 | $44.21 | $43.01 | 93 |
2020-11-18 | $44.29 | $44.29 | $43.89 | $43.89 | $42.70 | 624 |
2020-11-17 | $44.03 | $44.13 | $44.03 | $44.06 | $42.87 | 795 |
2020-11-16 | $44.19 | $45.46 | $44.18 | $44.30 | $43.10 | 15,194 |
2020-11-13 | $43.57 | $43.61 | $43.55 | $43.61 | $42.43 | 1,615 |
2020-11-12 | $43.13 | $43.13 | $42.93 | $42.93 | $41.76 | 1,430 |
2020-11-11 | $43.88 | $43.88 | $43.78 | $43.78 | $42.59 | 1,410 |
2020-11-10 | $43.15 | $43.56 | $43.15 | $43.31 | $42.14 | 1,053 |
2020-11-09 | $42.67 | $42.67 | $42.17 | $42.17 | $41.02 | 1,668 |
2020-11-06 | $40.46 | $40.46 | $40.34 | $40.34 | $39.24 | 1,088 |
2020-11-05 | $40.18 | $40.18 | $40.18 | $40.18 | $39.09 | 42 |
2020-11-04 | $39.74 | $39.75 | $39.40 | $39.40 | $38.33 | 1,205 |
2020-11-03 | $39.08 | $39.19 | $39.07 | $39.09 | $38.03 | 1,331 |
2020-11-02 | $37.90 | $37.94 | $37.72 | $37.94 | $36.91 | 4,343 |
2020-10-30 | $37.47 | $37.47 | $37.29 | $37.44 | $36.43 | 2,463 |
2020-10-29 | $37.69 | $37.69 | $37.67 | $37.67 | $36.65 | 752 |
2020-10-28 | $37.32 | $37.32 | $37.32 | $37.32 | $36.31 | 106 |
2020-10-27 | $39.00 | $39.00 | $38.75 | $38.75 | $37.70 | 817 |
2020-10-26 | $39.20 | $39.20 | $39.09 | $39.13 | $38.07 | 3,807 |
2020-10-23 | $39.68 | $39.76 | $39.68 | $39.76 | $38.68 | 405 |
2020-10-22 | $39.32 | $39.44 | $39.32 | $39.36 | $38.30 | 1,357 |
2020-10-21 | $39.32 | $39.33 | $39.32 | $39.32 | $38.26 | 708 |
2020-10-20 | $39.61 | $39.70 | $39.47 | $39.47 | $38.40 | 1,587 |
2020-10-19 | $39.67 | $39.67 | $39.21 | $39.21 | $38.14 | 1,728 |
2020-10-16 | $39.61 | $39.61 | $39.61 | $39.61 | $38.54 | 624 |
2020-10-15 | $38.99 | $39.23 | $38.91 | $39.19 | $38.13 | 1,629 |
2020-10-14 | $40.13 | $40.13 | $39.87 | $39.92 | $38.83 | 1,457 |
2020-10-13 | $40.20 | $40.20 | $40.03 | $40.09 | $39.00 | 2,344 |
2020-10-12 | $40.77 | $40.77 | $40.74 | $40.76 | $39.66 | 1,161 |
2020-10-09 | $40.42 | $40.60 | $40.42 | $40.60 | $39.50 | 213 |
2020-10-08 | $40.17 | $40.25 | $40.15 | $40.23 | $39.14 | 787 |
2020-10-07 | $39.79 | $39.90 | $39.79 | $39.88 | $38.80 | 2,301 |
2020-10-06 | $40.01 | $40.12 | $39.60 | $39.60 | $38.53 | 1,110 |
2020-10-05 | $40.00 | $40.14 | $40.00 | $40.14 | $39.05 | 264 |
2020-10-02 | $39.65 | $39.66 | $39.61 | $39.61 | $38.54 | 845 |
2020-10-01 | $39.22 | $39.29 | $39.21 | $39.29 | $38.23 | 593 |
2020-09-30 | $39.42 | $39.42 | $39.26 | $39.28 | $38.21 | 803 |
2020-09-29 | $39.37 | $39.41 | $39.24 | $39.24 | $38.17 | 1,130 |
2020-09-28 | $39.68 | $39.68 | $39.48 | $39.51 | $38.44 | 2,775 |
2020-09-25 | $38.18 | $38.76 | $38.18 | $38.76 | $37.70 | 714 |
2020-09-24 | $38.55 | $38.65 | $38.33 | $38.58 | $37.53 | 1,192 |
2020-09-23 | $39.13 | $39.13 | $38.59 | $38.59 | $37.54 | 2,583 |
2020-09-22 | $38.78 | $38.91 | $38.74 | $38.91 | $37.86 | 462 |
2020-09-21 | $38.71 | $38.75 | $38.51 | $38.75 | $37.70 | 3,125 |
2020-09-18 | $40.40 | $40.40 | $40.19 | $40.19 | $39.10 | 1,703 |
2020-09-17 | $40.70 | $40.70 | $40.61 | $40.63 | $39.53 | 657 |
2020-09-16 | $40.80 | $40.80 | $40.79 | $40.79 | $39.68 | 545 |
2020-09-15 | $40.59 | $40.59 | $40.59 | $40.59 | $39.49 | 28 |
2020-09-14 | $40.27 | $40.27 | $40.15 | $40.15 | $39.06 | 673 |
2020-09-11 | $39.96 | $40.03 | $39.87 | $40.03 | $38.95 | 480 |
2020-09-10 | $39.61 | $39.61 | $39.61 | $39.61 | $38.53 | 176 |
2020-09-09 | $40.66 | $40.66 | $40.58 | $40.58 | $39.48 | 340 |
2020-09-08 | $40.00 | $40.21 | $39.82 | $39.82 | $38.74 | 3,824 |
2020-09-04 | $40.22 | $40.30 | $40.00 | $40.30 | $39.21 | 3,437 |
2020-09-03 | $41.04 | $41.04 | $40.00 | $40.13 | $39.04 | 1,167 |
2020-09-02 | $40.99 | $41.24 | $40.99 | $41.24 | $40.12 | 528 |
2020-09-01 | $40.54 | $40.61 | $40.50 | $40.61 | $39.51 | 955 |
2020-08-31 | $41.09 | $41.19 | $41.04 | $41.04 | $39.92 | 580 |
2020-08-28 | $41.32 | $41.39 | $41.32 | $41.39 | $40.27 | 447 |
2020-08-27 | $41.64 | $41.64 | $41.09 | $41.09 | $39.97 | 619 |
2020-08-26 | $41.22 | $41.40 | $41.21 | $41.40 | $40.27 | 907 |
2020-08-25 | $41.11 | $41.20 | $41.08 | $41.20 | $40.08 | 711 |
2020-08-24 | $41.37 | $41.37 | $41.37 | $41.37 | $40.25 | 150 |
2020-08-21 | $40.60 | $40.80 | $40.60 | $40.80 | $39.69 | 623 |
2020-08-20 | $41.03 | $41.21 | $41.03 | $41.21 | $40.09 | 776 |
2020-08-19 | $41.23 | $41.23 | $41.23 | $41.23 | $40.11 | 62 |
2020-08-18 | $41.74 | $41.74 | $41.58 | $41.58 | $40.45 | 946 |
2020-08-17 | $41.49 | $41.52 | $41.48 | $41.48 | $40.35 | 568 |
2020-08-14 | $41.32 | $41.37 | $41.20 | $41.20 | $40.09 | 924 |
2020-08-13 | $41.94 | $41.94 | $41.64 | $41.69 | $40.56 | 2,183 |
2020-08-12 | $42.25 | $42.25 | $42.09 | $42.09 | $40.95 | 436 |
2020-08-11 | $41.70 | $41.70 | $41.27 | $41.27 | $40.15 | 671 |
2020-08-10 | $40.95 | $40.99 | $40.81 | $40.99 | $39.88 | 2,216 |
2020-08-07 | $40.49 | $40.72 | $40.49 | $40.72 | $39.61 | 4,942 |
2020-08-06 | $41.06 | $41.06 | $40.98 | $40.98 | $39.87 | 452 |
2020-08-05 | $41.02 | $41.02 | $41.02 | $41.02 | $39.91 | 50 |
2020-08-04 | $40.62 | $40.69 | $40.62 | $40.69 | $39.59 | 150 |
2020-08-03 | $40.44 | $40.51 | $40.44 | $40.47 | $39.37 | 476 |
2020-07-31 | $40.42 | $40.42 | $39.60 | $39.79 | $38.71 | 620 |
2020-07-30 | $40.71 | $40.71 | $40.71 | $40.71 | $39.61 | 32 |
2020-07-29 | $40.93 | $41.15 | $40.93 | $41.15 | $40.04 | 385 |
2020-07-28 | $40.59 | $40.68 | $40.59 | $40.68 | $39.57 | 227 |
2020-07-27 | $40.47 | $40.63 | $40.47 | $40.63 | $39.53 | 587 |
2020-07-24 | $40.27 | $40.27 | $40.27 | $40.27 | $39.18 | 28 |
2020-07-23 | $40.77 | $40.83 | $40.48 | $40.48 | $39.38 | 475 |
2020-07-22 | $40.73 | $40.78 | $40.68 | $40.78 | $39.67 | 480 |
2020-07-21 | $41.03 | $41.03 | $40.94 | $40.94 | $39.83 | 314 |
2020-07-20 | $40.74 | $40.81 | $40.74 | $40.81 | $39.70 | 274 |
2020-07-17 | $40.42 | $40.79 | $40.42 | $40.79 | $39.68 | 324 |
2020-07-16 | $40.55 | $40.55 | $40.55 | $40.55 | $39.45 | 100 |
2020-07-15 | $40.85 | $40.85 | $40.85 | $40.85 | $39.75 | 166 |
2020-07-14 | $40.13 | $40.13 | $40.13 | $40.13 | $39.05 | 100 |
2020-07-13 | $40.09 | $40.19 | $39.45 | $39.45 | $38.38 | 10,656 |
2020-07-10 | $39.68 | $39.90 | $39.66 | $39.90 | $38.82 | 2,594 |
2020-07-09 | $39.52 | $39.52 | $39.45 | $39.45 | $38.38 | 4,011 |
2020-07-08 | $39.97 | $40.22 | $39.97 | $40.22 | $39.12 | 512 |
2020-07-07 | $40.16 | $40.16 | $39.80 | $39.80 | $38.72 | 1,222 |
2020-07-06 | $40.44 | $40.50 | $40.44 | $40.50 | $39.40 | 594 |
2020-07-02 | $40.25 | $40.25 | $40.06 | $40.06 | $38.98 | 2,985 |
2020-07-01 | $39.79 | $39.79 | $39.79 | $39.79 | $38.72 | 112 |
2020-06-30 | $39.42 | $39.60 | $39.40 | $39.60 | $38.53 | 2,363 |
2020-06-29 | $39.16 | $39.53 | $39.16 | $39.46 | $38.39 | 6,651 |
2020-06-26 | $39.24 | $39.24 | $39.11 | $39.11 | $38.05 | 579 |
2020-06-25 | $39.33 | $39.84 | $39.33 | $39.84 | $38.76 | 851 |
2020-06-24 | $39.17 | $39.35 | $39.13 | $39.15 | $38.09 | 5,129 |
2020-06-23 | $40.76 | $40.76 | $40.60 | $40.60 | $39.50 | 430 |
2020-06-22 | $40.31 | $40.31 | $40.31 | $40.31 | $39.22 | 146 |
2020-06-19 | $40.21 | $40.21 | $39.63 | $39.82 | $38.74 | 1,726 |
2020-06-18 | $39.90 | $39.90 | $39.90 | $39.90 | $38.82 | 240 |
2020-06-17 | $40.59 | $40.59 | $40.33 | $40.33 | $39.24 | 1,158 |
2020-06-16 | $40.45 | $40.45 | $40.45 | $40.45 | $39.36 | 52 |
2020-06-15 | $39.35 | $39.89 | $39.29 | $39.88 | $38.80 | 5,308 |
2020-06-12 | $39.26 | $39.71 | $39.26 | $39.71 | $38.63 | 1,873 |
2020-06-11 | $40.08 | $40.08 | $38.79 | $38.82 | $37.77 | 1,211 |
2020-06-10 | $41.71 | $41.71 | $41.62 | $41.62 | $40.49 | 555 |
2020-06-09 | $41.63 | $41.78 | $41.56 | $41.67 | $40.54 | 992 |
2020-06-08 | $42.49 | $42.78 | $42.49 | $42.78 | $41.62 | 770 |
2020-06-05 | $42.19 | $42.19 | $42.19 | $42.19 | $41.05 | 196 |
2020-06-04 | $41.18 | $41.26 | $41.17 | $41.17 | $40.05 | 1,249 |
2020-06-03 | $41.37 | $41.49 | $41.37 | $41.49 | $40.36 | 305 |
2020-06-02 | $40.16 | $40.37 | $40.16 | $40.37 | $39.28 | 388 |
2020-06-01 | $39.74 | $39.99 | $39.71 | $39.99 | $38.90 | 1,941 |
2020-05-29 | $39.51 | $39.51 | $39.51 | $39.51 | $37.85 | 82 |
2020-05-28 | $40.28 | $40.28 | $39.98 | $39.98 | $38.31 | 2,105 |
2020-05-27 | $39.58 | $39.65 | $39.37 | $39.61 | $37.95 | 6,068 |
2020-05-26 | $39.33 | $39.36 | $39.22 | $39.22 | $37.58 | 1,271 |
2020-05-22 | $38.14 | $38.45 | $38.14 | $38.45 | $36.84 | 919 |
2020-05-21 | $39.10 | $39.14 | $38.65 | $38.65 | $37.03 | 2,115 |
2020-05-20 | $39.09 | $39.12 | $38.79 | $38.97 | $37.34 | 3,816 |
2020-05-19 | $38.66 | $38.66 | $38.28 | $38.28 | $36.68 | 260 |
2020-05-18 | $38.53 | $38.93 | $38.50 | $38.93 | $37.30 | 1,251 |
2020-05-15 | $37.39 | $37.39 | $36.97 | $37.24 | $35.68 | 4,458 |
2020-05-14 | $37.12 | $37.29 | $37.11 | $37.28 | $35.73 | 2,000 |
2020-05-13 | $37.68 | $37.73 | $37.64 | $37.73 | $36.16 | 2,449 |
2020-05-12 | $38.82 | $38.83 | $38.33 | $38.33 | $36.73 | 539 |
2020-05-11 | $38.47 | $38.80 | $38.47 | $38.72 | $37.10 | 1,968 |
2020-05-08 | $38.92 | $38.99 | $38.92 | $38.99 | $37.36 | 883 |
2020-05-07 | $38.27 | $38.47 | $38.27 | $38.35 | $36.75 | 765 |
2020-05-06 | $38.09 | $38.11 | $37.79 | $37.79 | $36.21 | 6,491 |
2020-05-05 | $38.30 | $38.33 | $38.16 | $38.16 | $36.57 | 1,359 |
2020-05-04 | $37.77 | $38.07 | $37.71 | $38.07 | $36.48 | 3,690 |
2020-05-01 | $38.03 | $38.03 | $37.92 | $37.94 | $36.36 | 1,068 |
2020-04-30 | $38.94 | $39.00 | $38.91 | $39.00 | $37.37 | 950 |
2020-04-29 | $40.22 | $40.22 | $40.05 | $40.06 | $38.38 | 5,225 |
2020-04-28 | $38.89 | $38.89 | $38.74 | $38.74 | $37.12 | 418 |
2020-04-27 | $38.01 | $38.47 | $37.95 | $38.41 | $36.81 | 1,639 |
2020-04-24 | $37.60 | $37.70 | $37.42 | $37.70 | $36.13 | 7,554 |
2020-04-23 | $38.05 | $38.05 | $37.50 | $37.50 | $35.93 | 2,318 |
2020-04-22 | $37.36 | $37.45 | $37.30 | $37.44 | $35.88 | 4,353 |
2020-04-21 | $37.54 | $37.54 | $37.54 | $37.54 | $35.97 | 134 |
2020-04-20 | $37.97 | $38.16 | $37.54 | $37.54 | $35.97 | 1,840 |
2020-04-17 | $37.91 | $38.33 | $37.91 | $38.33 | $36.73 | 3,343 |
2020-04-16 | $36.85 | $37.10 | $36.85 | $37.10 | $35.55 | 1,123 |
2020-04-15 | $36.86 | $37.16 | $36.83 | $36.83 | $35.29 | 3,528 |
2020-04-14 | $38.34 | $38.58 | $38.32 | $38.48 | $36.88 | 2,022 |
2020-04-13 | $38.00 | $38.13 | $38.00 | $38.10 | $36.50 | 7,075 |
2020-04-09 | $38.37 | $38.49 | $38.37 | $38.49 | $36.88 | 353 |
2020-04-08 | $37.02 | $37.34 | $36.68 | $37.21 | $35.65 | 831 |
2020-04-07 | $36.89 | $36.89 | $36.60 | $36.63 | $35.10 | 1,077 |
2020-04-06 | $35.66 | $36.40 | $35.66 | $36.40 | $34.88 | 6,866 |
2020-04-03 | $34.90 | $34.90 | $34.61 | $34.82 | $33.36 | 2,389 |
2020-04-02 | $36.00 | $36.00 | $35.72 | $35.93 | $34.43 | 9,647 |
2020-04-01 | $35.88 | $35.88 | $35.05 | $35.05 | $33.59 | 396 |
2020-03-31 | $36.79 | $36.95 | $36.43 | $36.70 | $35.17 | 4,174 |
2020-03-30 | $36.26 | $36.65 | $36.14 | $36.65 | $35.11 | 6,144 |
2020-03-27 | $35.30 | $36.38 | $35.30 | $35.98 | $34.48 | 6,841 |
2020-03-26 | $35.79 | $37.33 | $35.79 | $37.33 | $35.77 | 5,186 |
2020-03-25 | $35.55 | $35.55 | $35.12 | $35.12 | $33.65 | 1,398 |
2020-03-24 | $32.99 | $33.77 | $32.54 | $33.77 | $32.36 | 10,250 |
2020-03-23 | $31.04 | $31.09 | $30.20 | $30.53 | $29.26 | 7,879 |
2020-03-20 | $32.82 | $32.82 | $30.99 | $30.99 | $29.69 | 1,180 |
2020-03-19 | $30.44 | $32.13 | $30.44 | $31.79 | $30.46 | 4,197 |
2020-03-18 | $32.10 | $32.10 | $31.13 | $31.13 | $29.83 | 2,680 |
2020-03-17 | $32.68 | $33.89 | $32.26 | $33.82 | $32.41 | 5,962 |
2020-03-16 | $32.31 | $33.49 | $32.29 | $32.40 | $31.04 | 28,085 |
2020-03-13 | $36.60 | $36.85 | $34.92 | $36.85 | $35.31 | 6,235 |
2020-03-12 | $36.25 | $36.25 | $34.40 | $35.64 | $34.15 | 22,599 |
2020-03-11 | $40.13 | $40.14 | $39.46 | $39.59 | $37.93 | 3,608 |
2020-03-10 | $42.28 | $42.28 | $40.72 | $41.98 | $40.23 | 9,872 |
2020-03-09 | $41.15 | $41.22 | $40.28 | $40.55 | $38.85 | 28,592 |
2020-03-06 | $44.59 | $44.59 | $44.42 | $44.51 | $42.65 | 1,047 |
2020-03-05 | $45.25 | $45.27 | $45.25 | $45.27 | $43.38 | 1,049 |
2020-03-04 | $45.96 | $46.56 | $45.70 | $46.56 | $44.61 | 4,209 |
2020-03-03 | $45.56 | $45.56 | $44.84 | $44.84 | $42.96 | 1,031 |
2020-03-02 | $44.51 | $45.30 | $44.34 | $45.30 | $43.40 | 19,654 |
2020-02-28 | $43.97 | $44.78 | $43.96 | $44.78 | $42.90 | 9,573 |
2020-02-27 | $46.00 | $46.40 | $45.39 | $45.39 | $43.50 | 5,421 |
2020-02-26 | $47.31 | $47.66 | $47.06 | $47.06 | $45.10 | 3,271 |
2020-02-25 | $48.10 | $48.11 | $47.17 | $47.17 | $45.20 | 1,365 |
2020-02-24 | $48.33 | $48.37 | $48.21 | $48.21 | $46.19 | 4,773 |
2020-02-21 | $50.27 | $50.27 | $50.19 | $50.19 | $48.09 | 724 |
2020-02-20 | $50.26 | $50.26 | $50.09 | $50.24 | $48.14 | 1,602 |
2020-02-19 | $50.40 | $50.40 | $50.33 | $50.33 | $48.23 | 218 |
2020-02-18 | $50.28 | $50.28 | $50.21 | $50.21 | $48.12 | 347 |
2020-02-14 | $50.63 | $50.63 | $50.32 | $50.41 | $48.31 | 728 |
2020-02-13 | $50.54 | $50.80 | $50.54 | $50.67 | $48.56 | 2,325 |
2020-02-12 | $50.78 | $50.91 | $50.78 | $50.91 | $48.78 | 218 |
2020-02-11 | $50.55 | $50.55 | $50.52 | $50.53 | $48.42 | 1,950 |
2020-02-10 | $50.08 | $50.14 | $50.00 | $50.14 | $48.04 | 1,537 |
2020-02-07 | $50.11 | $50.11 | $49.96 | $49.96 | $47.87 | 3,871 |
2020-02-06 | $50.85 | $50.85 | $50.47 | $50.53 | $48.42 | 33,571 |
2020-02-05 | $50.87 | $50.87 | $50.73 | $50.78 | $48.66 | 980 |
2020-02-04 | $50.49 | $50.49 | $50.45 | $50.47 | $48.36 | 1,922 |
2020-02-03 | $49.92 | $49.96 | $49.66 | $49.66 | $47.59 | 1,556 |
2020-01-31 | $50.21 | $50.21 | $49.92 | $50.02 | $47.93 | 2,054 |
2020-01-30 | $50.55 | $50.77 | $50.50 | $50.77 | $48.65 | 1,821 |
2020-01-29 | $50.89 | $50.89 | $50.75 | $50.79 | $48.67 | 2,245 |
2020-01-28 | $50.72 | $50.83 | $50.72 | $50.83 | $48.71 | 498 |
2020-01-27 | $50.38 | $50.59 | $50.38 | $50.46 | $48.35 | 3,012 |
2020-01-24 | $51.64 | $51.64 | $51.57 | $51.57 | $49.41 | 486 |
2020-01-23 | $51.38 | $51.70 | $51.38 | $51.69 | $49.53 | 925 |
2020-01-22 | $52.01 | $52.01 | $51.85 | $51.85 | $49.68 | 4,087 |
2020-01-21 | $51.88 | $51.88 | $51.76 | $51.76 | $49.60 | 2,069 |
2020-01-17 | $52.25 | $52.25 | $52.25 | $52.25 | $50.07 | 98 |
2020-01-16 | $51.98 | $52.06 | $51.84 | $52.06 | $49.88 | 1,358 |
2020-01-15 | $51.89 | $51.94 | $51.89 | $51.90 | $49.73 | 730 |
2020-01-14 | $51.86 | $51.86 | $51.85 | $51.85 | $49.69 | 1,007 |
2020-01-13 | $51.61 | $51.72 | $51.50 | $51.72 | $49.55 | 572 |
2020-01-10 | $51.77 | $51.77 | $51.61 | $51.61 | $49.46 | 581 |
2020-01-09 | $51.95 | $51.95 | $51.79 | $51.95 | $49.78 | 3,889 |
2020-01-08 | $51.97 | $52.04 | $51.97 | $52.04 | $49.86 | 8,459 |
2020-01-07 | $51.97 | $52.02 | $51.88 | $51.88 | $49.71 | 894 |
2020-01-06 | $51.97 | $52.23 | $51.97 | $52.23 | $50.05 | 1,222 |
2020-01-03 | $52.01 | $52.01 | $51.91 | $51.91 | $49.74 | 147 |
2020-01-02 | $52.26 | $52.38 | $52.24 | $52.38 | $50.19 | 1,206 |
2019-12-31 | $52.10 | $52.28 | $52.07 | $52.28 | $50.10 | 996 |
2019-12-30 | $52.46 | $52.46 | $51.89 | $51.89 | $49.72 | 1,470 |
2019-12-27 | $52.28 | $52.28 | $52.18 | $52.18 | $50.00 | 1,073 |
2019-12-26 | $51.92 | $51.94 | $51.91 | $51.91 | $49.74 | 1,670 |
2019-12-24 | $51.70 | $51.70 | $51.70 | $51.70 | $49.54 | 133 |
2019-12-23 | $51.58 | $51.58 | $51.57 | $51.57 | $49.42 | 312 |
2019-12-20 | $51.69 | $51.71 | $51.49 | $51.49 | $49.34 | 2,025 |
2019-12-19 | $52.57 | $52.57 | $52.57 | $52.57 | $49.32 | 161 |
2019-12-18 | $52.74 | $52.77 | $52.70 | $52.77 | $49.50 | 1,125 |
2019-12-17 | $52.84 | $52.84 | $52.69 | $52.69 | $49.43 | 537 |
2019-12-16 | $53.87 | $53.87 | $53.62 | $53.62 | $50.30 | 3,556 |
2019-12-13 | $52.66 | $52.69 | $52.50 | $52.54 | $49.29 | 1,838 |
2019-12-12 | $51.11 | $51.24 | $51.11 | $51.24 | $48.06 | 3,010 |
2019-12-11 | $50.93 | $50.93 | $50.90 | $50.90 | $47.75 | 179 |
2019-12-10 | $50.77 | $50.77 | $50.77 | $50.77 | $47.62 | 465 |
2019-12-09 | $50.88 | $50.88 | $50.79 | $50.80 | $47.65 | 2,262 |
2019-12-06 | $50.78 | $50.79 | $50.73 | $50.75 | $47.60 | 1,392 |
2019-12-05 | $50.22 | $50.22 | $50.22 | $50.22 | $47.11 | 194 |
2019-12-04 | $50.34 | $50.34 | $50.32 | $50.32 | $47.21 | 893 |
2019-12-03 | $49.60 | $49.85 | $49.59 | $49.85 | $46.76 | 680 |
2019-12-02 | $50.67 | $50.70 | $50.39 | $50.39 | $47.27 | 662 |
2019-11-29 | $50.85 | $50.85 | $50.70 | $50.70 | $47.56 | 423 |
2019-11-27 | $51.08 | $51.13 | $51.03 | $51.13 | $47.96 | 1,276 |
2019-11-26 | $50.85 | $50.85 | $50.70 | $50.77 | $47.63 | 904 |
2019-11-25 | $50.86 | $50.93 | $50.86 | $50.93 | $47.77 | 1,913 |
2019-11-22 | $50.28 | $50.28 | $50.19 | $50.19 | $47.08 | 659 |
2019-11-21 | $49.92 | $49.92 | $49.92 | $49.92 | $46.83 | 31 |
2019-11-20 | $50.07 | $50.09 | $49.99 | $49.99 | $46.90 | 859 |
2019-11-19 | $50.72 | $50.72 | $50.52 | $50.52 | $47.40 | 671 |
2019-11-18 | $50.42 | $50.58 | $50.42 | $50.48 | $47.36 | 1,729 |
2019-11-15 | $50.21 | $50.32 | $50.21 | $50.31 | $47.20 | 3,639 |
2019-11-14 | $50.20 | $50.20 | $50.11 | $50.19 | $47.08 | 749 |
2019-11-13 | $50.29 | $50.44 | $50.27 | $50.30 | $47.18 | 1,650 |
2019-11-12 | $50.40 | $50.51 | $50.35 | $50.35 | $47.23 | 748 |
2019-11-11 | $50.16 | $50.29 | $50.16 | $50.27 | $47.16 | 2,596 |
2019-11-08 | $50.24 | $50.31 | $50.20 | $50.28 | $47.17 | 2,878 |
2019-11-07 | $50.56 | $50.56 | $50.50 | $50.50 | $47.37 | 539 |
2019-11-06 | $50.84 | $50.84 | $50.55 | $50.55 | $47.42 | 934 |
2019-11-05 | $50.60 | $50.60 | $50.60 | $50.60 | $47.47 | 160 |
2019-11-04 | $50.72 | $50.95 | $50.52 | $50.52 | $47.39 | 5,391 |
2019-11-01 | $50.32 | $50.34 | $50.32 | $50.34 | $47.22 | 681 |
2019-10-31 | $50.10 | $50.10 | $50.05 | $50.05 | $46.95 | 336 |
2019-10-30 | $50.24 | $50.37 | $50.21 | $50.37 | $47.25 | 331 |
2019-10-29 | $49.81 | $50.12 | $49.81 | $50.02 | $46.92 | 2,384 |
2019-10-28 | $50.19 | $50.45 | $50.19 | $50.23 | $47.12 | 6,280 |
2019-10-25 | $50.03 | $50.03 | $50.00 | $50.00 | $46.90 | 1,987 |
2019-10-24 | $50.12 | $50.16 | $50.07 | $50.07 | $46.97 | 546 |
2019-10-23 | $49.89 | $49.91 | $49.71 | $49.91 | $46.82 | 2,375 |
2019-10-22 | $49.73 | $49.85 | $49.53 | $49.53 | $46.46 | 237 |
2019-10-21 | $49.63 | $49.97 | $49.63 | $49.71 | $46.63 | 9,852 |
2019-10-18 | $49.46 | $49.46 | $49.28 | $49.33 | $46.28 | 842 |
2019-10-17 | $49.61 | $49.61 | $49.31 | $49.31 | $46.26 | 1,849 |
2019-10-16 | $48.97 | $49.35 | $48.97 | $49.16 | $46.12 | 22,123 |
2019-10-15 | $49.09 | $49.09 | $49.06 | $49.06 | $46.02 | 237 |
2019-10-14 | $48.52 | $48.73 | $48.37 | $48.37 | $45.38 | 5,201 |
2019-10-11 | $48.83 | $48.90 | $48.75 | $48.75 | $45.73 | 873 |
2019-10-10 | $47.28 | $47.38 | $47.25 | $47.38 | $44.45 | 459 |
2019-10-09 | $46.73 | $46.76 | $46.73 | $46.76 | $43.86 | 130 |
2019-10-08 | $46.89 | $46.89 | $46.49 | $46.49 | $43.61 | 5,430 |
2019-10-07 | $47.25 | $47.27 | $47.15 | $47.15 | $44.23 | 6,616 |
2019-10-04 | $46.82 | $47.13 | $46.82 | $47.13 | $44.21 | 241 |
2019-10-03 | $46.40 | $46.78 | $46.27 | $46.78 | $43.88 | 11,926 |
2019-10-02 | $46.60 | $46.70 | $46.57 | $46.57 | $43.69 | 2,343 |
2019-10-01 | $47.91 | $47.91 | $47.91 | $47.91 | $44.94 | 7 |
2019-09-30 | $48.53 | $48.53 | $48.45 | $48.45 | $45.44 | 480 |
2019-09-27 | $48.52 | $48.52 | $48.37 | $48.37 | $45.38 | 945 |
2019-09-26 | $48.50 | $48.50 | $48.34 | $48.34 | $45.34 | 337 |
2019-09-25 | $48.04 | $48.04 | $48.04 | $48.04 | $45.06 | 0 |
2019-09-24 | $48.23 | $48.23 | $48.23 | $48.23 | $45.24 | 11 |
2019-09-23 | $48.20 | $48.56 | $48.20 | $48.56 | $45.55 | 466 |
2019-09-20 | $48.63 | $48.63 | $48.63 | $48.63 | $45.61 | 79 |
2019-09-19 | $48.98 | $48.98 | $48.82 | $48.82 | $45.80 | 603 |
2019-09-18 | $48.60 | $48.68 | $48.52 | $48.68 | $45.66 | 2,406 |
2019-09-17 | $48.52 | $48.75 | $48.52 | $48.75 | $45.73 | 1,058 |
2019-09-16 | $48.60 | $48.65 | $48.52 | $48.52 | $45.52 | 6,308 |
2019-09-13 | $48.78 | $48.78 | $48.78 | $48.78 | $45.76 | 146 |
2019-09-12 | $48.33 | $48.33 | $48.33 | $48.33 | $45.34 | 178 |
2019-09-11 | $48.00 | $48.26 | $48.00 | $48.26 | $45.27 | 256 |
2019-09-10 | $47.88 | $47.88 | $47.88 | $47.88 | $44.91 | 296 |
2019-09-09 | $47.79 | $47.79 | $47.58 | $47.62 | $44.67 | 1,082 |
2019-09-06 | $47.71 | $47.72 | $47.71 | $47.72 | $44.76 | 1,518 |
2019-09-05 | $47.94 | $47.94 | $47.62 | $47.66 | $44.71 | 1,231 |
2019-09-04 | $47.39 | $47.50 | $47.38 | $47.50 | $44.56 | 397 |
2019-09-03 | $46.74 | $46.76 | $46.56 | $46.76 | $43.87 | 555 |
2019-08-30 | $46.60 | $46.81 | $46.52 | $46.81 | $43.91 | 3,181 |
2019-08-29 | $46.57 | $46.57 | $46.57 | $46.57 | $43.68 | 22 |
2019-08-28 | $46.31 | $46.31 | $46.23 | $46.23 | $43.37 | 100 |
2019-08-27 | $46.29 | $46.29 | $46.24 | $46.24 | $43.38 | 684 |
2019-08-26 | $45.96 | $46.02 | $45.70 | $46.02 | $43.17 | 4,959 |
2019-08-23 | $46.55 | $46.70 | $45.92 | $45.92 | $43.08 | 1,707 |
2019-08-22 | $46.61 | $46.61 | $46.61 | $46.61 | $43.72 | 19 |
2019-08-21 | $46.41 | $46.47 | $46.41 | $46.47 | $43.59 | 323 |
2019-08-20 | $46.09 | $46.19 | $46.06 | $46.06 | $43.21 | 1,466 |
2019-08-19 | $46.74 | $46.74 | $46.13 | $46.36 | $43.49 | 10,566 |
2019-08-16 | $46.18 | $46.18 | $46.10 | $46.15 | $43.29 | 4,168 |
2019-08-15 | $45.63 | $45.75 | $45.63 | $45.73 | $42.90 | 1,083 |
2019-08-14 | $45.73 | $45.73 | $45.52 | $45.52 | $42.70 | 1,314 |
2019-08-13 | $46.58 | $46.65 | $46.52 | $46.52 | $43.64 | 2,763 |
2019-08-09 | $46.52 | $46.65 | $46.52 | $46.58 | $43.69 | 706 |
2019-08-08 | $46.84 | $47.01 | $46.82 | $46.98 | $44.07 | 1,928 |
2019-08-07 | $45.83 | $46.70 | $45.83 | $46.60 | $43.72 | 5,406 |
2019-08-06 | $46.37 | $46.44 | $45.95 | $46.35 | $43.48 | 2,720 |
2019-08-05 | $46.59 | $46.59 | $46.15 | $46.15 | $43.29 | 24,498 |
2019-08-02 | $47.65 | $47.72 | $47.51 | $47.71 | $44.75 | 11,048 |
2019-08-01 | $48.89 | $48.89 | $48.27 | $48.34 | $45.34 | 11,981 |
2019-07-31 | $48.81 | $48.81 | $48.66 | $48.66 | $45.64 | 359 |
2019-07-30 | $49.22 | $49.22 | $49.10 | $49.10 | $46.06 | 409 |
2019-07-29 | $49.91 | $49.93 | $49.68 | $49.71 | $46.63 | 845 |
2019-07-26 | $49.45 | $49.62 | $49.45 | $49.59 | $46.52 | 348 |
2019-07-25 | $49.50 | $49.56 | $49.30 | $49.30 | $46.25 | 505 |
2019-07-24 | $49.56 | $49.67 | $49.56 | $49.65 | $46.58 | 3,001 |
2019-07-23 | $49.81 | $49.82 | $49.74 | $49.75 | $46.67 | 1,372 |
2019-07-22 | $49.58 | $49.58 | $49.58 | $49.58 | $46.51 | 193 |
2019-07-19 | $49.59 | $49.59 | $49.59 | $49.59 | $46.52 | 160 |
2019-07-18 | $49.73 | $49.73 | $49.73 | $49.73 | $46.65 | 309 |
2019-07-17 | $49.50 | $49.50 | $49.46 | $49.46 | $46.39 | 205 |
2019-07-16 | $49.86 | $49.86 | $49.54 | $49.54 | $46.48 | 2,095 |
2019-07-15 | $49.94 | $49.94 | $49.80 | $49.80 | $46.72 | 787 |
2019-07-12 | $49.82 | $49.82 | $49.82 | $49.82 | $46.73 | 218 |
2019-07-11 | $49.78 | $49.83 | $49.75 | $49.83 | $46.74 | 600 |
2019-07-10 | $49.77 | $49.80 | $49.70 | $49.77 | $46.69 | 1,159 |
2019-07-09 | $49.72 | $49.72 | $49.72 | $49.72 | $46.64 | 195 |
2019-07-08 | $49.88 | $49.94 | $49.85 | $49.94 | $46.85 | 1,376 |
2019-07-05 | $49.87 | $50.04 | $49.87 | $49.97 | $46.88 | 713 |
2019-07-03 | $50.49 | $50.49 | $50.49 | $50.49 | $47.36 | 55 |
2019-07-02 | $50.31 | $50.31 | $50.22 | $50.22 | $47.11 | 282 |
2019-07-01 | $49.93 | $50.00 | $49.91 | $50.00 | $46.90 | 1,080 |
2019-06-28 | $49.68 | $49.76 | $49.65 | $49.76 | $46.68 | 438 |
2019-06-27 | $49.54 | $49.54 | $49.49 | $49.49 | $46.42 | 174 |
2019-06-26 | $49.52 | $49.52 | $49.47 | $49.47 | $46.40 | 624 |
2019-06-25 | $49.49 | $49.49 | $49.42 | $49.42 | $46.36 | 1,424 |
2019-06-24 | $49.59 | $49.60 | $49.57 | $49.57 | $46.50 | 429 |
2019-06-21 | $49.48 | $49.49 | $49.40 | $49.49 | $46.43 | 1,473 |
2019-06-20 | $49.60 | $49.65 | $49.60 | $49.65 | $46.57 | 630 |
2019-06-19 | $49.35 | $49.35 | $49.35 | $49.35 | $46.29 | 46 |
2019-06-18 | $49.15 | $49.15 | $49.15 | $49.15 | $46.11 | 25 |
2019-06-17 | $48.60 | $48.67 | $48.54 | $48.54 | $45.53 | 1,473 |
2019-06-14 | $48.65 | $48.70 | $48.65 | $48.70 | $45.68 | 1,979 |
2019-06-13 | $49.12 | $49.12 | $49.09 | $49.09 | $46.05 | 168 |
2019-06-12 | $49.06 | $49.06 | $49.06 | $49.06 | $46.02 | 39 |
2019-06-11 | $49.53 | $49.53 | $49.35 | $49.35 | $46.29 | 667 |
2019-06-10 | $49.05 | $49.23 | $49.05 | $49.12 | $46.07 | 4,894 |
2019-06-07 | $49.07 | $49.07 | $49.07 | $49.07 | $46.03 | 284 |
2019-06-06 | $48.45 | $48.49 | $48.45 | $48.49 | $45.49 | 301 |
2019-06-05 | $48.15 | $48.15 | $48.13 | $48.13 | $45.14 | 170 |
2019-06-04 | $48.16 | $48.17 | $48.16 | $48.17 | $45.19 | 108 |
2019-06-03 | $47.46 | $47.61 | $47.46 | $47.61 | $44.66 | 9,080 |
2019-05-31 | $48.67 | $48.67 | $48.67 | $48.67 | $44.48 | 516 |
2019-05-30 | $49.05 | $49.11 | $49.05 | $49.10 | $44.87 | 690 |
2019-05-29 | $48.94 | $49.07 | $48.81 | $48.93 | $44.72 | 5,550 |
2019-05-28 | $49.44 | $49.44 | $49.44 | $49.44 | $45.18 | 50 |
2019-05-24 | $49.74 | $49.86 | $49.70 | $49.86 | $45.57 | 2,165 |
2019-05-23 | $49.37 | $49.37 | $49.33 | $49.33 | $45.08 | 288 |
2019-05-22 | $49.95 | $49.95 | $49.95 | $49.95 | $45.65 | 64 |
2019-05-21 | $50.30 | $50.30 | $50.30 | $50.30 | $45.97 | 0 |
2019-05-20 | $50.11 | $50.11 | $50.05 | $50.05 | $45.74 | 1,081 |
2019-05-17 | $50.30 | $50.30 | $50.24 | $50.24 | $45.92 | 342 |
2019-05-16 | $50.50 | $50.50 | $50.50 | $50.50 | $46.15 | 260 |
2019-05-15 | $50.41 | $50.41 | $50.33 | $50.33 | $46.00 | 668 |
2019-05-14 | $50.11 | $50.17 | $50.11 | $50.17 | $45.85 | 254 |
2019-05-13 | $49.98 | $49.99 | $49.83 | $49.83 | $45.54 | 1,807 |
2019-05-10 | $50.40 | $50.75 | $50.40 | $50.75 | $46.38 | 601 |
2019-05-09 | $50.36 | $50.62 | $50.36 | $50.62 | $46.26 | 3,198 |
2019-05-08 | $50.65 | $50.65 | $50.65 | $50.65 | $46.29 | 55 |
2019-05-07 | $50.63 | $50.75 | $50.63 | $50.71 | $46.35 | 7,653 |
2019-05-06 | $51.26 | $51.38 | $51.26 | $51.38 | $46.96 | 376 |
2019-05-03 | $51.89 | $51.89 | $51.89 | $51.89 | $47.42 | 490 |
2019-05-02 | $51.06 | $51.06 | $51.06 | $51.06 | $46.66 | 0 |
2019-05-01 | $51.12 | $51.12 | $51.12 | $51.12 | $46.72 | 20 |
2019-04-30 | $51.44 | $51.70 | $51.44 | $51.70 | $47.25 | 373 |
2019-04-29 | $51.30 | $51.47 | $51.27 | $51.44 | $47.01 | 906 |
2019-04-26 | $51.11 | $51.34 | $51.11 | $51.34 | $46.92 | 3,507 |
2019-04-25 | $51.11 | $51.21 | $51.11 | $51.18 | $46.77 | 572 |
2019-04-24 | $51.65 | $51.65 | $51.39 | $51.40 | $46.97 | 816 |
2019-04-23 | $51.80 | $51.80 | $51.77 | $51.77 | $47.31 | 466 |
2019-04-22 | $51.78 | $51.79 | $51.74 | $51.77 | $47.31 | 4,350 |
2019-04-18 | $51.72 | $51.72 | $51.67 | $51.67 | $47.22 | 200 |
2019-04-17 | $51.84 | $51.84 | $51.84 | $51.84 | $47.37 | 23 |
2019-04-16 | $51.96 | $51.96 | $51.76 | $51.76 | $47.30 | 299 |
2019-04-15 | $51.84 | $52.02 | $51.84 | $51.97 | $47.49 | 4,653 |
2019-04-12 | $51.78 | $51.79 | $51.72 | $51.77 | $47.31 | 2,940 |
2019-04-11 | $51.62 | $51.62 | $51.45 | $51.57 | $47.13 | 716 |
2019-04-10 | $51.54 | $51.54 | $51.54 | $51.54 | $47.10 | 99 |
2019-04-09 | $51.54 | $51.54 | $51.44 | $51.44 | $47.01 | 278 |
2019-04-08 | $51.55 | $51.73 | $51.55 | $51.73 | $47.27 | 3,867 |
2019-04-05 | $51.58 | $51.58 | $51.58 | $51.58 | $47.14 | 77 |
2019-04-04 | $51.52 | $51.52 | $51.52 | $51.52 | $47.09 | 173 |
2019-04-03 | $51.73 | $51.73 | $51.69 | $51.69 | $47.24 | 575 |
2019-04-02 | $51.28 | $51.38 | $51.28 | $51.38 | $46.96 | 202 |
2019-04-01 | $50.92 | $51.04 | $50.92 | $51.04 | $46.65 | 782 |
2019-03-29 | $50.38 | $50.38 | $50.38 | $50.38 | $46.04 | 64 |
2019-03-28 | $50.19 | $50.36 | $50.19 | $50.36 | $46.02 | 460 |
2019-03-27 | $50.51 | $50.59 | $50.51 | $50.59 | $46.23 | 249 |
2019-03-26 | $50.59 | $50.59 | $50.48 | $50.48 | $46.13 | 256 |
2019-03-25 | $50.14 | $50.22 | $50.14 | $50.22 | $45.90 | 502 |
2019-03-22 | $50.59 | $50.59 | $50.33 | $50.33 | $46.00 | 890 |
2019-03-21 | $51.09 | $51.09 | $50.99 | $51.08 | $46.68 | 393 |
2019-03-20 | $51.21 | $51.21 | $51.21 | $51.21 | $46.80 | 57 |
2019-03-19 | $51.54 | $51.55 | $51.34 | $51.34 | $46.92 | 575 |
2019-03-18 | $51.14 | $51.29 | $51.03 | $51.29 | $46.87 | 3,614 |
2019-03-15 | $50.92 | $51.00 | $50.92 | $50.96 | $46.57 | 583 |
2019-03-14 | $50.47 | $50.47 | $50.41 | $50.41 | $46.07 | 1,426 |
2019-03-13 | $49.99 | $50.33 | $49.99 | $50.33 | $45.99 | 1,564 |
2019-03-12 | $49.60 | $49.64 | $49.60 | $49.60 | $45.33 | 437 |
2019-03-11 | $49.51 | $49.71 | $49.51 | $49.70 | $45.42 | 981 |
2019-03-08 | $49.15 | $49.31 | $49.07 | $49.31 | $45.06 | 653 |
2019-03-07 | $49.54 | $49.54 | $49.54 | $49.54 | $45.27 | 0 |
2019-03-06 | $50.11 | $50.11 | $50.06 | $50.06 | $45.75 | 570 |
2019-03-05 | $50.03 | $50.03 | $50.03 | $50.03 | $45.72 | 148 |
2019-03-04 | $49.85 | $49.85 | $49.72 | $49.72 | $45.44 | 1,249 |
2019-03-01 | $49.74 | $49.85 | $49.69 | $49.85 | $45.56 | 309 |
2019-02-28 | $49.81 | $49.81 | $49.74 | $49.74 | $45.46 | 295 |
2019-02-27 | $50.08 | $50.11 | $49.98 | $49.98 | $45.68 | 3,681 |
2019-02-26 | $50.01 | $50.07 | $50.01 | $50.07 | $45.76 | 153 |
2019-02-25 | $49.72 | $49.98 | $49.66 | $49.70 | $45.42 | 22,610 |
2019-02-22 | $49.65 | $49.65 | $49.60 | $49.60 | $45.33 | 284 |
2019-02-21 | $49.44 | $49.48 | $49.44 | $49.48 | $45.22 | 652 |
2019-02-20 | $49.89 | $49.97 | $49.83 | $49.83 | $45.54 | 419 |
2019-02-19 | $49.27 | $49.49 | $49.27 | $49.48 | $45.22 | 869 |
2019-02-15 | $49.17 | $49.31 | $49.17 | $49.31 | $45.07 | 1,878 |
2019-02-14 | $48.67 | $48.67 | $48.64 | $48.64 | $44.46 | 148 |
2019-02-13 | $48.80 | $48.80 | $48.71 | $48.71 | $44.52 | 2,932 |
2019-02-12 | $48.49 | $48.49 | $48.49 | $48.49 | $44.32 | 268 |
2019-02-11 | $48.12 | $48.12 | $48.12 | $48.12 | $43.97 | 290 |
2019-02-08 | $48.35 | $48.35 | $48.35 | $48.35 | $44.19 | 34 |
2019-02-07 | $48.77 | $48.80 | $48.48 | $48.48 | $44.30 | 1,063 |
2019-02-06 | $48.72 | $48.72 | $48.72 | $48.72 | $44.53 | 96 |
2019-02-05 | $48.75 | $48.85 | $48.75 | $48.85 | $44.64 | 493 |
2019-02-04 | $48.45 | $48.45 | $48.45 | $48.45 | $44.27 | 302 |
2019-02-01 | $48.03 | $48.40 | $48.03 | $48.28 | $44.12 | 1,955 |
2019-01-31 | $48.25 | $48.25 | $48.06 | $48.14 | $44.00 | 617 |
2019-01-30 | $48.08 | $48.08 | $47.89 | $47.89 | $43.76 | 245 |
2019-01-29 | $47.50 | $47.50 | $46.95 | $47.08 | $43.03 | 10,740 |
2019-01-28 | $46.78 | $46.94 | $46.78 | $46.94 | $42.90 | 630 |
2019-01-25 | $46.90 | $47.22 | $46.90 | $47.22 | $43.15 | 442 |
2019-01-24 | $47.02 | $47.02 | $46.85 | $46.91 | $42.87 | 735 |
2019-01-23 | $47.25 | $47.25 | $47.10 | $47.10 | $43.04 | 465 |
2019-01-22 | $46.72 | $46.78 | $46.72 | $46.78 | $42.75 | 357 |
2019-01-18 | $47.12 | $47.29 | $47.12 | $47.29 | $43.22 | 468 |
2019-01-17 | $46.45 | $46.76 | $46.45 | $46.76 | $42.73 | 373 |
2019-01-16 | $46.55 | $46.55 | $46.43 | $46.43 | $42.43 | 192 |
2019-01-15 | $46.32 | $46.54 | $46.06 | $46.54 | $42.53 | 644 |
2019-01-14 | $46.35 | $46.36 | $46.35 | $46.36 | $42.37 | 1,181 |
2019-01-11 | $46.75 | $46.75 | $46.55 | $46.64 | $42.62 | 2,648 |
2019-01-10 | $46.22 | $46.61 | $46.22 | $46.61 | $42.60 | 717 |
2019-01-09 | $46.35 | $46.46 | $46.35 | $46.36 | $42.37 | 325 |
2019-01-08 | $46.00 | $46.01 | $46.00 | $46.01 | $42.05 | 296 |
2019-01-07 | $45.74 | $45.74 | $45.74 | $45.74 | $41.80 | 383 |
2019-01-04 | $45.73 | $45.73 | $45.73 | $45.73 | $41.79 | 145 |
2019-01-03 | $44.44 | $44.44 | $44.44 | $44.44 | $40.61 | 29 |
2019-01-02 | $44.38 | $44.75 | $44.38 | $44.60 | $40.76 | 1,252 |
2018-12-31 | $45.05 | $45.05 | $44.42 | $44.44 | $40.62 | 11,439 |
2018-12-28 | $44.72 | $44.97 | $44.72 | $44.83 | $40.97 | 433 |
2018-12-27 | $43.69 | $44.09 | $43.45 | $44.09 | $40.29 | 20,877 |
2018-12-26 | $44.09 | $44.58 | $44.09 | $44.58 | $40.74 | 1,797 |
2018-12-24 | $44.24 | $44.24 | $43.78 | $43.78 | $40.01 | 13,241 |
2018-12-21 | $44.46 | $44.46 | $43.97 | $44.01 | $40.22 | 2,101 |
2018-12-20 | $46.01 | $46.01 | $45.58 | $45.58 | $40.60 | 6,809 |
2018-12-19 | $46.14 | $46.14 | $45.50 | $45.50 | $40.52 | 1,433 |
2018-12-18 | $45.87 | $45.87 | $45.64 | $45.68 | $40.68 | 1,940 |
2018-12-17 | $46.00 | $46.05 | $45.65 | $45.65 | $40.66 | 1,829 |
2018-12-14 | $46.25 | $46.27 | $46.17 | $46.17 | $41.12 | 572 |
2018-12-13 | $46.98 | $46.98 | $46.75 | $46.84 | $41.71 | 1,338 |
2018-12-12 | $47.06 | $47.29 | $46.51 | $46.77 | $41.65 | 16,405 |
2018-12-11 | $46.42 | $46.42 | $46.01 | $46.01 | $40.98 | 5,262 |
2018-12-10 | $46.20 | $46.20 | $45.56 | $45.96 | $40.93 | 3,036 |
2018-12-07 | $47.00 | $47.00 | $46.68 | $46.68 | $41.57 | 952 |
2018-12-06 | $46.43 | $46.84 | $46.05 | $46.84 | $41.72 | 10,443 |
2018-12-04 | $47.83 | $47.83 | $47.83 | $47.83 | $42.60 | 367 |
2018-12-03 | $48.64 | $48.78 | $48.64 | $48.78 | $43.44 | 597 |
2018-11-30 | $48.26 | $48.28 | $48.26 | $48.28 | $43.00 | 1,125 |
2018-11-29 | $48.44 | $48.44 | $48.44 | $48.44 | $43.14 | 99 |
2018-11-28 | $48.44 | $48.44 | $48.44 | $48.44 | $43.14 | 36 |
2018-11-27 | $48.39 | $48.44 | $48.39 | $48.44 | $43.14 | 387 |
2018-11-26 | $48.74 | $49.00 | $48.74 | $49.00 | $43.64 | 5,355 |
2018-11-23 | $48.65 | $48.65 | $48.65 | $48.65 | $43.33 | 3 |
2018-11-21 | $48.65 | $48.65 | $48.65 | $48.65 | $43.33 | 698 |
2018-11-20 | $47.99 | $48.00 | $47.94 | $47.94 | $42.70 | 1,242 |
2018-11-19 | $48.53 | $48.75 | $48.39 | $48.39 | $43.09 | 7,497 |
2018-11-16 | $48.59 | $48.61 | $48.59 | $48.61 | $43.29 | 1,212 |
2018-11-15 | $48.31 | $48.31 | $48.31 | $48.31 | $43.02 | 236 |
2018-11-14 | $49.43 | $49.43 | $49.43 | $49.43 | $44.02 | 270 |
2018-11-13 | $49.12 | $49.12 | $49.12 | $49.12 | $43.75 | 343 |
2018-11-12 | $49.40 | $49.40 | $49.40 | $49.40 | $43.99 | 195 |
2018-11-09 | $49.62 | $49.75 | $49.40 | $49.40 | $43.99 | 4,022 |
2018-11-08 | $50.32 | $50.33 | $49.91 | $49.91 | $44.44 | 515 |
2018-11-07 | $50.14 | $50.14 | $50.04 | $50.11 | $44.62 | 1,826 |
2018-11-06 | $49.65 | $49.65 | $49.55 | $49.55 | $44.13 | 4,368 |
2018-11-05 | $49.67 | $49.67 | $49.59 | $49.59 | $44.17 | 1,798 |
2018-11-02 | $49.29 | $49.29 | $49.10 | $49.10 | $43.73 | 400 |
2018-11-01 | $49.33 | $49.62 | $49.29 | $49.51 | $44.09 | 9,602 |
2018-10-31 | $48.69 | $48.69 | $48.69 | $48.69 | $43.36 | 726 |
2018-10-30 | $47.98 | $47.98 | $47.98 | $47.98 | $42.73 | 1,872 |
2018-10-29 | $48.43 | $48.55 | $48.18 | $48.18 | $42.91 | 1,338 |
2018-10-26 | $47.19 | $47.69 | $47.19 | $47.69 | $42.47 | 2,610 |
2018-10-25 | $47.71 | $47.71 | $47.71 | $47.71 | $42.49 | 111 |
2018-10-24 | $48.26 | $48.26 | $48.23 | $48.23 | $42.95 | 2,816 |
2018-10-23 | $48.42 | $48.42 | $48.42 | $48.42 | $43.12 | 1,150 |
2018-10-22 | $49.04 | $49.13 | $49.01 | $49.07 | $43.70 | 2,095 |
2018-10-19 | $48.89 | $48.89 | $48.89 | $48.89 | $43.54 | 48 |
2018-10-18 | $49.40 | $49.40 | $48.89 | $48.89 | $43.54 | 678 |
2018-10-17 | $49.63 | $49.63 | $49.63 | $49.63 | $44.20 | 248 |
2018-10-16 | $49.61 | $49.61 | $49.61 | $49.61 | $44.18 | 141 |
2018-10-15 | $49.54 | $49.61 | $49.36 | $49.61 | $44.18 | 4,206 |
2018-10-12 | $50.23 | $50.23 | $49.28 | $49.28 | $43.89 | 539 |
2018-10-11 | $51.00 | $51.00 | $51.00 | $51.00 | $45.42 | 158 |
2018-10-10 | $51.00 | $51.00 | $51.00 | $51.00 | $45.42 | 162 |
2018-10-09 | $51.00 | $51.00 | $51.00 | $51.00 | $45.42 | 1,216 |
2018-10-08 | $50.95 | $50.95 | $50.95 | $50.95 | $45.37 | 2,053 |
2018-10-05 | $51.37 | $51.48 | $51.37 | $51.48 | $45.85 | 1,662 |
2018-10-04 | $52.10 | $52.10 | $51.82 | $51.82 | $46.15 | 853 |
2018-10-03 | $52.30 | $52.36 | $52.28 | $52.28 | $46.56 | 3,581 |
2018-10-02 | $51.95 | $52.01 | $51.88 | $51.91 | $46.23 | 1,680 |
2018-10-01 | $52.32 | $52.38 | $52.23 | $52.23 | $46.51 | 3,200 |
2018-09-28 | $52.85 | $52.85 | $52.85 | $52.85 | $47.07 | 48 |
2018-09-27 | $53.14 | $53.14 | $52.85 | $52.85 | $47.07 | 1,050 |
2018-09-26 | $52.98 | $52.98 | $52.98 | $52.98 | $47.18 | 200 |
2018-09-25 | $52.23 | $52.23 | $52.23 | $52.23 | $46.51 | 291 |
2018-09-24 | $52.23 | $52.23 | $52.23 | $52.23 | $46.51 | 172 |
2018-09-21 | $52.23 | $52.23 | $52.23 | $52.23 | $46.51 | 122 |
2018-09-20 | $52.23 | $52.23 | $52.23 | $52.23 | $46.51 | 400 |
2018-09-19 | $51.62 | $51.62 | $51.62 | $51.62 | $45.97 | 260 |
2018-09-18 | $51.52 | $51.59 | $51.52 | $51.59 | $45.94 | 1,428 |
2018-09-17 | $51.64 | $51.64 | $51.64 | $51.64 | $45.99 | 412 |
2018-09-14 | $51.39 | $51.39 | $51.39 | $51.39 | $45.77 | 726 |
2018-09-13 | $51.16 | $51.16 | $51.16 | $51.16 | $45.56 | 544 |
2018-09-12 | $50.99 | $50.99 | $50.99 | $50.99 | $45.41 | 63 |
2018-09-11 | $50.99 | $50.99 | $50.99 | $50.99 | $45.41 | 154 |
2018-09-10 | $50.82 | $51.05 | $50.75 | $51.05 | $45.46 | 3,975 |
2018-09-07 | $50.97 | $50.97 | $50.97 | $50.97 | $45.40 | 70 |
2018-09-06 | $50.97 | $50.97 | $50.97 | $50.97 | $45.40 | 34 |
2018-09-05 | $50.97 | $50.97 | $50.97 | $50.97 | $45.40 | 102 |
2018-09-04 | $50.97 | $50.97 | $50.97 | $50.97 | $45.40 | 1,599 |
2018-08-31 | $51.46 | $51.46 | $51.31 | $51.31 | $45.70 | 450 |
2018-08-30 | $52.41 | $52.41 | $52.41 | $52.41 | $46.67 | 71 |
2018-08-29 | $52.41 | $52.41 | $52.41 | $52.41 | $46.67 | 290 |
2018-08-28 | $52.37 | $52.37 | $52.37 | $52.37 | $46.64 | 135 |
2018-08-27 | $52.13 | $52.38 | $52.13 | $52.38 | $46.65 | 416 |
2018-08-24 | $51.96 | $51.96 | $51.70 | $51.85 | $46.17 | 1,655 |
2018-08-23 | $51.47 | $51.47 | $51.46 | $51.46 | $45.83 | 439 |
2018-08-22 | $51.99 | $52.10 | $51.99 | $52.10 | $46.40 | 1,248 |
2018-08-21 | $51.80 | $51.94 | $51.80 | $51.83 | $46.16 | 798 |
2018-08-20 | $51.74 | $51.74 | $51.64 | $51.64 | $45.99 | 583 |
2018-08-17 | $51.44 | $51.44 | $51.44 | $51.44 | $45.81 | 490 |
2018-08-16 | $51.13 | $51.13 | $51.13 | $51.13 | $45.53 | 339 |
2018-08-15 | $51.05 | $51.05 | $50.66 | $50.67 | $45.13 | 2,695 |
2018-08-14 | $51.46 | $51.46 | $51.46 | $51.46 | $45.83 | 1,293 |
2018-08-13 | $51.89 | $51.89 | $51.89 | $51.89 | $46.21 | 553 |
2018-08-10 | $52.17 | $52.17 | $51.81 | $51.82 | $46.15 | 1,415 |
2018-08-09 | $52.89 | $52.89 | $52.89 | $52.89 | $47.11 | 175 |
2018-08-08 | $52.51 | $52.51 | $52.50 | $52.50 | $46.75 | 1,131 |
2018-08-07 | $52.99 | $52.99 | $52.85 | $52.85 | $47.07 | 274 |
2018-08-06 | $52.45 | $52.45 | $52.45 | $52.45 | $46.71 | 115 |
2018-08-03 | $52.66 | $52.86 | $52.51 | $52.83 | $47.05 | 1,952 |
2018-08-02 | $52.37 | $52.51 | $52.36 | $52.36 | $46.63 | 73,861 |
2018-08-01 | $53.25 | $53.25 | $53.25 | $53.25 | $47.42 | 33 |
2018-07-31 | $53.25 | $53.25 | $53.25 | $53.25 | $47.42 | 277 |
2018-07-30 | $53.22 | $53.25 | $53.22 | $53.25 | $47.42 | 374 |
2018-07-27 | $53.50 | $53.50 | $53.50 | $53.50 | $47.65 | 294 |
2018-07-26 | $53.18 | $53.18 | $53.18 | $53.18 | $47.36 | 470 |
2018-07-25 | $53.49 | $53.49 | $53.49 | $53.49 | $47.64 | 172 |
2018-07-24 | $53.13 | $53.43 | $53.13 | $53.43 | $47.58 | 769 |
2018-07-23 | $53.30 | $53.30 | $53.30 | $53.30 | $47.47 | 227 |
2018-07-20 | $53.00 | $53.30 | $53.00 | $53.30 | $47.47 | 707 |
2018-07-19 | $53.01 | $53.01 | $53.01 | $53.01 | $47.21 | 171 |
2018-07-18 | $53.01 | $53.01 | $53.01 | $53.01 | $47.21 | 157 |
2018-07-17 | $53.59 | $53.59 | $53.59 | $53.59 | $47.73 | 48 |
2018-07-16 | $53.59 | $53.59 | $53.59 | $53.59 | $47.73 | 70 |
2018-07-13 | $53.59 | $53.59 | $53.59 | $53.59 | $47.73 | 316 |
2018-07-12 | $53.59 | $53.59 | $53.59 | $53.59 | $47.73 | 244 |
2018-07-11 | $53.13 | $53.13 | $52.69 | $52.69 | $46.92 | 1,243 |
2018-07-10 | $53.81 | $53.81 | $53.68 | $53.68 | $47.81 | 421 |
2018-07-09 | $53.40 | $53.40 | $53.40 | $53.40 | $47.56 | 345 |
2018-07-06 | $53.39 | $53.39 | $53.18 | $53.18 | $47.36 | 694 |
2018-07-05 | $52.93 | $53.16 | $52.65 | $53.16 | $47.34 | 3,224 |
2018-07-03 | $52.43 | $52.43 | $52.43 | $52.43 | $46.69 | 1 |
2018-07-02 | $52.42 | $52.43 | $52.31 | $52.43 | $46.69 | 479 |
2018-06-29 | $53.18 | $53.18 | $52.87 | $53.03 | $47.23 | 755 |
2018-06-28 | $52.22 | $52.74 | $52.22 | $52.64 | $46.88 | 1,354 |
2018-06-27 | $52.88 | $52.88 | $52.88 | $52.88 | $47.09 | 15 |
2018-06-26 | $52.69 | $52.88 | $52.69 | $52.88 | $47.09 | 849 |
2018-06-25 | $52.44 | $52.57 | $52.44 | $52.57 | $46.82 | 670 |
2018-06-22 | $53.41 | $53.42 | $53.41 | $53.42 | $47.58 | 405 |
2018-06-21 | $52.85 | $52.85 | $52.85 | $52.85 | $47.07 | 162 |
2018-06-20 | $53.07 | $53.07 | $52.97 | $52.97 | $47.17 | 770 |
2018-06-19 | $52.45 | $52.99 | $52.45 | $52.99 | $47.19 | 523 |
2018-06-18 | $53.13 | $53.13 | $53.13 | $53.13 | $47.32 | 410 |
2018-06-15 | $53.56 | $53.56 | $53.56 | $53.56 | $47.70 | 255 |
2018-06-14 | $54.35 | $54.48 | $54.20 | $54.20 | $48.27 | 1,095 |
2018-06-13 | $54.19 | $54.27 | $54.19 | $54.27 | $48.33 | 535 |
2018-06-12 | $54.18 | $54.18 | $54.18 | $54.18 | $48.25 | 114 |
2018-06-11 | $54.50 | $54.50 | $54.18 | $54.18 | $48.25 | 600 |
2018-06-08 | $54.13 | $54.13 | $54.13 | $54.13 | $48.21 | 297 |
2018-06-07 | $54.28 | $54.28 | $53.98 | $53.98 | $48.07 | 1,038 |
2018-06-06 | $54.18 | $54.42 | $54.18 | $54.24 | $48.31 | 1,944 |
2018-06-05 | $54.06 | $54.07 | $53.96 | $53.96 | $48.06 | 828 |
2018-06-04 | $54.36 | $54.36 | $54.01 | $54.01 | $48.10 | 350 |
2018-06-01 | $53.78 | $53.96 | $53.78 | $53.96 | $48.06 | 1,391 |
2018-05-31 | $54.37 | $54.65 | $54.37 | $54.65 | $47.78 | 555 |
2018-05-30 | $54.20 | $54.20 | $54.19 | $54.19 | $47.38 | 2,269 |
2018-05-29 | $54.13 | $54.13 | $53.80 | $53.80 | $47.04 | 972 |
2018-05-25 | $55.04 | $55.06 | $54.72 | $54.72 | $47.84 | 20,837 |
2018-05-24 | $55.17 | $55.20 | $54.96 | $55.13 | $48.20 | 1,859 |
2018-05-23 | $55.29 | $55.29 | $55.29 | $55.29 | $48.34 | 197 |
2018-05-22 | $55.99 | $56.23 | $55.98 | $55.98 | $48.94 | 1,438 |
2018-05-21 | $55.76 | $55.76 | $55.76 | $55.76 | $48.75 | 128 |
2018-05-18 | $55.76 | $55.76 | $55.76 | $55.76 | $48.75 | 292 |
2018-05-17 | $55.67 | $55.84 | $55.66 | $55.76 | $48.75 | 1,093 |
2018-05-16 | $55.06 | $55.06 | $55.06 | $55.06 | $48.14 | 234 |
2018-05-15 | $55.48 | $55.48 | $55.48 | $55.48 | $48.51 | 182 |
2018-05-14 | $55.52 | $55.52 | $55.21 | $55.48 | $48.51 | 765 |
2018-05-11 | $55.58 | $55.58 | $55.29 | $55.29 | $48.34 | 2,328 |
2018-05-10 | $55.32 | $55.33 | $55.22 | $55.33 | $48.38 | 744 |
2018-05-09 | $55.34 | $55.36 | $55.28 | $55.36 | $48.40 | 1,722 |
2018-05-08 | $54.46 | $54.69 | $54.44 | $54.69 | $47.82 | 2,224 |
2018-05-07 | $54.48 | $54.48 | $54.48 | $54.48 | $47.63 | 241 |
2018-05-04 | $54.16 | $54.48 | $54.16 | $54.48 | $47.63 | 914 |
2018-05-03 | $54.14 | $54.50 | $54.01 | $54.49 | $47.64 | 158,320 |
2018-05-02 | $55.11 | $55.11 | $55.11 | $55.11 | $48.18 | 750 |
2018-05-01 | $55.06 | $55.06 | $55.06 | $55.06 | $48.14 | 308 |
2018-04-30 | $55.59 | $55.59 | $55.49 | $55.50 | $48.53 | 956 |
2018-04-27 | $55.35 | $55.75 | $55.35 | $55.59 | $48.60 | 9,834 |
2018-04-26 | $55.41 | $55.63 | $55.36 | $55.63 | $48.64 | 5,055 |
2018-04-25 | $54.90 | $55.20 | $54.90 | $55.20 | $48.26 | 12,838 |
2018-04-24 | $55.07 | $55.07 | $55.07 | $55.07 | $48.15 | 409 |
2018-04-23 | $55.02 | $55.13 | $55.02 | $55.06 | $48.14 | 5,013 |
2018-04-20 | $55.15 | $55.25 | $55.09 | $55.09 | $48.17 | 960 |
2018-04-19 | $55.38 | $55.41 | $55.38 | $55.41 | $48.45 | 609 |
2018-04-18 | $55.79 | $55.79 | $55.59 | $55.59 | $48.61 | 380 |
2018-04-17 | $55.32 | $55.34 | $55.32 | $55.34 | $48.38 | 827 |
2018-04-16 | $55.49 | $55.49 | $55.27 | $55.33 | $48.38 | 1,394 |
2018-04-13 | $55.42 | $55.42 | $55.22 | $55.28 | $48.33 | 1,062 |
2018-04-12 | $55.36 | $55.51 | $55.34 | $55.51 | $48.53 | 3,393 |
2018-04-11 | $55.12 | $55.19 | $55.12 | $55.19 | $48.25 | 715 |
2018-04-10 | $55.39 | $55.39 | $55.39 | $55.39 | $48.43 | 503 |
2018-04-09 | $54.83 | $54.83 | $54.52 | $54.52 | $47.66 | 1,033 |
2018-04-06 | $54.41 | $54.49 | $54.41 | $54.48 | $47.63 | 4,153 |
2018-04-05 | $53.97 | $54.14 | $53.93 | $53.93 | $47.15 | 1,580 |
2018-04-04 | $52.81 | $53.62 | $52.81 | $53.62 | $46.88 | 932 |
2018-04-03 | $52.99 | $53.11 | $52.98 | $53.11 | $46.44 | 1,214 |
2018-04-02 | $52.66 | $52.66 | $52.56 | $52.56 | $45.95 | 1,443 |
2018-03-29 | $53.29 | $53.47 | $53.04 | $53.47 | $46.75 | 1,653 |
2018-03-28 | $53.22 | $53.22 | $53.22 | $53.22 | $46.53 | 310 |
2018-03-27 | $53.15 | $53.15 | $53.15 | $53.15 | $46.47 | 206 |
2018-03-26 | $52.30 | $52.30 | $52.30 | $52.30 | $45.73 | 20 |
2018-03-23 | $52.53 | $52.59 | $52.00 | $52.30 | $45.73 | 1,508 |
2018-03-22 | $52.26 | $52.26 | $52.11 | $52.11 | $45.56 | 596 |
2018-03-21 | $52.87 | $52.87 | $52.87 | $52.87 | $46.23 | 183 |
2018-03-20 | $52.87 | $52.90 | $52.82 | $52.87 | $46.23 | 1,686 |
2018-03-19 | $52.86 | $52.86 | $52.86 | $52.86 | $46.22 | 506 |
2018-03-16 | $52.95 | $52.95 | $52.95 | $52.95 | $46.29 | 387 |
2018-03-15 | $53.02 | $53.02 | $52.73 | $52.73 | $46.10 | 2,862 |
2018-03-14 | $52.87 | $53.02 | $52.87 | $53.02 | $46.36 | 2,287 |
2018-03-13 | $53.35 | $53.35 | $53.35 | $53.35 | $46.64 | 29 |
2018-03-12 | $53.34 | $53.44 | $53.34 | $53.35 | $46.64 | 2,983 |
2018-03-09 | $53.48 | $53.48 | $53.34 | $53.34 | $46.64 | 2,111 |
2018-03-08 | $53.31 | $53.31 | $53.08 | $53.08 | $46.41 | 688 |
2018-03-07 | $53.04 | $53.04 | $52.70 | $52.97 | $46.31 | 884 |
2018-03-06 | $52.44 | $52.44 | $52.44 | $52.44 | $45.85 | 63 |
2018-03-05 | $52.44 | $52.44 | $52.44 | $52.44 | $45.85 | 479 |
2018-03-02 | $52.09 | $52.09 | $52.02 | $52.02 | $45.48 | 2,339 |
2018-03-01 | $52.52 | $52.62 | $51.83 | $51.83 | $45.32 | 5,014 |
2018-02-28 | $52.85 | $52.85 | $52.33 | $52.33 | $45.75 | 1,136 |
2018-02-27 | $53.81 | $53.81 | $53.45 | $53.53 | $46.80 | 592 |
2018-02-26 | $53.56 | $53.96 | $53.56 | $53.96 | $47.18 | 971 |
2018-02-23 | $53.62 | $53.89 | $53.62 | $53.78 | $47.02 | 1,321 |
2018-02-22 | $53.21 | $53.42 | $53.21 | $53.37 | $46.66 | 7,765 |
2018-02-21 | $53.22 | $53.52 | $53.22 | $53.41 | $46.70 | 241,382 |
2018-02-20 | $53.06 | $53.06 | $52.86 | $52.96 | $46.30 | 2,136 |
2018-02-16 | $53.50 | $53.50 | $53.50 | $53.50 | $46.78 | 284 |
2018-02-15 | $53.50 | $53.50 | $53.50 | $53.50 | $46.78 | 156 |
2018-02-14 | $51.81 | $51.81 | $51.81 | $51.81 | $45.30 | 33 |
2018-02-13 | $52.01 | $52.01 | $51.81 | $51.81 | $45.30 | 519 |
2018-02-12 | $51.89 | $52.21 | $51.89 | $52.21 | $45.65 | 636 |
2018-02-09 | $53.11 | $53.11 | $53.11 | $53.11 | $46.44 | 156 |
2018-02-08 | $53.11 | $53.11 | $53.11 | $53.11 | $46.44 | 479 |
2018-02-07 | $53.01 | $53.01 | $53.01 | $53.01 | $46.35 | 13 |
2018-02-06 | $52.00 | $53.01 | $52.00 | $53.01 | $46.35 | 577 |
2018-02-05 | $53.58 | $53.84 | $53.56 | $53.56 | $46.83 | 921 |
2018-02-02 | $54.90 | $54.90 | $54.54 | $54.59 | $47.73 | 1,088 |
2018-02-01 | $55.50 | $55.66 | $55.50 | $55.60 | $48.61 | 1,254 |
2018-01-31 | $55.58 | $55.58 | $55.58 | $55.58 | $48.59 | 300 |
2018-01-30 | $55.87 | $55.87 | $55.87 | $55.87 | $48.84 | 0 |
2018-01-29 | $56.02 | $56.02 | $55.87 | $55.87 | $48.84 | 1,166 |
2018-01-26 | $56.39 | $56.39 | $56.39 | $56.39 | $49.30 | 391 |
2018-01-25 | $55.91 | $55.91 | $55.91 | $55.91 | $48.88 | 117 |
2018-01-24 | $55.91 | $55.91 | $55.91 | $55.91 | $48.88 | 318 |
2018-01-23 | $55.91 | $55.91 | $55.91 | $55.91 | $48.88 | 5 |
2018-01-22 | $55.57 | $55.91 | $55.57 | $55.91 | $48.88 | 853 |
2018-01-19 | $55.57 | $55.57 | $55.50 | $55.50 | $48.52 | 282 |
2018-01-18 | $55.24 | $55.24 | $55.24 | $55.24 | $48.30 | 292 |
2018-01-17 | $55.30 | $55.58 | $55.30 | $55.58 | $48.59 | 704 |
2018-01-16 | $55.11 | $55.25 | $55.09 | $55.25 | $48.31 | 3,948 |
2018-01-12 | $54.85 | $55.25 | $54.85 | $55.25 | $48.31 | 1,073 |
2018-01-11 | $54.10 | $54.34 | $54.10 | $54.22 | $47.41 | 2,361 |
2018-01-10 | $54.02 | $54.11 | $54.02 | $54.11 | $47.31 | 260 |
2018-01-09 | $54.39 | $54.39 | $54.39 | $54.39 | $47.55 | 111 |
2018-01-08 | $54.26 | $54.38 | $54.26 | $54.38 | $47.55 | 657 |
2018-01-05 | $54.38 | $54.47 | $54.38 | $54.47 | $47.62 | 254 |
2018-01-04 | $54.00 | $54.00 | $54.00 | $54.00 | $47.21 | 687 |
2018-01-03 | $54.02 | $54.11 | $54.02 | $54.09 | $47.29 | 724 |
2018-01-02 | $54.11 | $54.22 | $54.03 | $54.22 | $47.40 | 718 |
2017-12-29 | $53.97 | $54.03 | $53.85 | $53.85 | $47.08 | 2,889 |
2017-12-28 | $53.47 | $53.47 | $53.47 | $53.47 | $46.75 | 437 |
2017-12-27 | $53.24 | $53.24 | $53.24 | $53.24 | $46.55 | 382 |
2017-12-26 | $53.13 | $53.13 | $53.11 | $53.11 | $46.44 | 489 |
2017-12-22 | $52.95 | $52.95 | $52.95 | $52.95 | $46.29 | 80 |
2017-12-21 | $52.95 | $52.95 | $52.95 | $52.95 | $46.29 | 432 |
2017-12-20 | $52.69 | $52.69 | $52.69 | $52.69 | $46.07 | 303 |
2017-12-19 | $52.60 | $52.71 | $52.60 | $52.67 | $46.05 | 566 |
2017-12-18 | $52.82 | $52.82 | $52.71 | $52.72 | $46.09 | 1,433 |
2017-12-15 | $52.23 | $52.23 | $52.23 | $52.23 | $45.67 | 588 |
2017-12-14 | $53.24 | $53.29 | $53.24 | $53.25 | $45.79 | 706 |
2017-12-13 | $53.05 | $53.05 | $53.05 | $53.05 | $45.62 | 2 |
2017-12-12 | $53.05 | $53.05 | $53.05 | $53.05 | $45.62 | 485 |
2017-12-11 | $52.78 | $52.97 | $52.78 | $52.97 | $45.55 | 910 |
2017-12-08 | $52.87 | $52.90 | $52.81 | $52.90 | $45.49 | 556 |
2017-12-07 | $52.57 | $52.57 | $52.52 | $52.53 | $45.18 | 714 |
2017-12-06 | $52.41 | $52.41 | $52.41 | $52.41 | $45.07 | 60 |
2017-12-05 | $52.51 | $52.52 | $52.40 | $52.41 | $45.07 | 5,328 |
2017-12-04 | $52.65 | $52.65 | $52.65 | $52.65 | $45.28 | 234 |
2017-12-01 | $52.65 | $52.65 | $52.65 | $52.65 | $45.28 | 258 |
2017-11-30 | $52.77 | $52.77 | $52.77 | $52.77 | $45.38 | 17 |
2017-11-29 | $52.81 | $52.84 | $52.77 | $52.77 | $45.38 | 1,364 |
2017-11-28 | $52.41 | $52.41 | $52.41 | $52.41 | $45.07 | 58 |
2017-11-27 | $52.41 | $52.41 | $52.41 | $52.41 | $45.07 | 377 |
2017-11-24 | $52.29 | $52.29 | $52.29 | $52.29 | $44.96 | 23 |
2017-11-22 | $52.29 | $52.29 | $52.29 | $52.29 | $44.96 | 1,595 |
2017-11-21 | $52.07 | $52.12 | $51.98 | $52.07 | $44.78 | 446 |
2017-11-20 | $51.44 | $51.44 | $51.44 | $51.44 | $44.24 | 187 |
2017-11-17 | $51.44 | $51.44 | $51.44 | $51.44 | $44.24 | 102 |
2017-11-16 | $51.44 | $51.44 | $51.44 | $51.44 | $44.24 | 96 |
2017-11-15 | $51.44 | $51.44 | $51.44 | $51.44 | $44.24 | 131 |
2017-11-14 | $51.48 | $51.75 | $51.48 | $51.75 | $44.50 | 310 |
2017-11-13 | $51.37 | $51.37 | $51.37 | $51.37 | $44.18 | 351 |
2017-11-10 | $52.08 | $52.08 | $52.08 | $52.08 | $44.79 | 207 |
2017-11-09 | $52.01 | $52.22 | $52.01 | $52.22 | $44.91 | 262 |
2017-11-08 | $52.20 | $52.44 | $52.20 | $52.44 | $45.10 | 684 |
2017-11-07 | $52.53 | $52.53 | $52.33 | $52.33 | $45.00 | 1,183 |
2017-11-06 | $52.30 | $52.30 | $52.30 | $52.30 | $44.97 | 33 |
2017-11-03 | $52.30 | $52.30 | $52.30 | $52.30 | $44.97 | 31 |
2017-11-02 | $52.29 | $52.30 | $52.21 | $52.30 | $44.97 | 1,182 |
2017-11-01 | $52.94 | $52.94 | $52.55 | $52.70 | $45.32 | 19,490 |
2017-10-31 | $52.83 | $52.83 | $52.83 | $52.83 | $45.43 | 168 |
2017-10-30 | $52.84 | $52.84 | $52.83 | $52.83 | $45.43 | 1,126 |
2017-10-27 | $52.53 | $52.53 | $52.53 | $52.53 | $45.18 | 231 |
2017-10-26 | $52.74 | $52.74 | $52.69 | $52.69 | $45.31 | 1,113 |
2017-10-25 | $52.77 | $52.77 | $52.77 | $52.77 | $45.38 | 200 |
2017-10-24 | $52.89 | $52.89 | $52.71 | $52.75 | $45.36 | 2,191 |
2017-10-23 | $53.06 | $53.06 | $53.05 | $53.05 | $45.63 | 773 |
2017-10-20 | $53.03 | $53.09 | $53.03 | $53.06 | $45.63 | 1,867 |
2017-10-19 | $53.31 | $53.31 | $53.31 | $53.31 | $45.85 | 109 |
2017-10-18 | $53.24 | $53.31 | $53.24 | $53.31 | $45.85 | 431 |
2017-10-17 | $53.10 | $53.16 | $53.10 | $53.15 | $45.71 | 1,002 |
2017-10-16 | $53.54 | $53.54 | $53.50 | $53.50 | $46.01 | 1,408 |
2017-10-13 | $53.93 | $53.93 | $53.83 | $53.88 | $46.33 | 1,156 |
2017-10-12 | $53.14 | $53.14 | $53.14 | $53.14 | $45.70 | 75 |
2017-10-11 | $53.14 | $53.14 | $53.14 | $53.14 | $45.70 | 319 |
2017-10-10 | $53.14 | $53.14 | $53.14 | $53.14 | $45.70 | 160 |
2017-10-09 | $52.92 | $52.92 | $52.86 | $52.86 | $45.46 | 250 |
2017-10-06 | $52.56 | $52.68 | $52.56 | $52.68 | $45.30 | 577 |
2017-10-05 | $52.76 | $52.76 | $52.76 | $52.76 | $45.37 | 133 |
2017-10-04 | $53.02 | $53.03 | $53.02 | $53.03 | $45.61 | 1,000 |
2017-10-03 | $52.95 | $52.95 | $52.95 | $52.95 | $45.54 | 183 |
2017-10-02 | $52.88 | $52.98 | $52.88 | $52.98 | $45.56 | 1,004 |
2017-09-29 | $53.05 | $53.14 | $53.04 | $53.05 | $45.62 | 866 |
2017-09-28 | $52.72 | $52.89 | $52.69 | $52.85 | $45.45 | 1,556 |
2017-09-27 | $52.59 | $52.59 | $52.59 | $52.59 | $45.23 | 448 |
2017-09-26 | $52.75 | $52.75 | $52.44 | $52.67 | $45.29 | 1,036 |
2017-09-25 | $53.04 | $53.04 | $52.76 | $52.89 | $45.48 | 3,631 |
2017-09-22 | $53.02 | $53.02 | $53.02 | $53.02 | $45.60 | 583 |
2017-09-21 | $52.68 | $52.89 | $52.68 | $52.77 | $45.38 | 1,714 |
2017-09-20 | $53.11 | $53.11 | $52.78 | $52.78 | $45.39 | 302 |
2017-09-19 | $52.68 | $52.80 | $52.68 | $52.80 | $45.40 | 796 |
2017-09-18 | $52.80 | $52.80 | $52.58 | $52.58 | $45.22 | 2,562 |
2017-09-15 | $52.57 | $52.61 | $52.54 | $52.55 | $45.19 | 2,895 |
2017-09-14 | $52.33 | $52.47 | $52.31 | $52.47 | $45.12 | 2,056 |
2017-09-13 | $52.13 | $52.13 | $52.13 | $52.13 | $44.83 | 164 |
2017-09-12 | $52.33 | $52.33 | $52.33 | $52.33 | $45.00 | 120 |
2017-09-11 | $52.32 | $52.39 | $52.30 | $52.33 | $45.00 | 3,913 |
2017-09-08 | $52.06 | $52.06 | $52.06 | $52.06 | $44.77 | 1,220 |
2017-09-07 | $51.79 | $51.90 | $51.79 | $51.90 | $44.63 | 491 |
2017-09-06 | $51.49 | $51.58 | $51.49 | $51.58 | $44.36 | 412 |
2017-09-05 | $51.60 | $51.60 | $51.19 | $51.19 | $44.03 | 1,558 |
2017-09-01 | $51.71 | $51.77 | $51.71 | $51.77 | $44.52 | 407 |
2017-08-31 | $51.44 | $51.58 | $51.44 | $51.58 | $44.36 | 1,099 |
2017-08-30 | $51.07 | $51.19 | $51.07 | $51.13 | $43.97 | 2,545 |
2017-08-29 | $50.93 | $51.00 | $50.91 | $50.93 | $43.80 | 4,063 |
2017-08-28 | $51.21 | $51.21 | $51.09 | $51.10 | $43.94 | 3,632 |
2017-08-25 | $51.18 | $51.18 | $51.04 | $51.07 | $43.92 | 1,878 |
2017-08-24 | $50.92 | $50.99 | $50.83 | $50.83 | $43.71 | 2,463 |
2017-08-23 | $50.71 | $50.90 | $50.71 | $50.89 | $43.76 | 4,442 |
2017-08-22 | $50.82 | $50.94 | $50.82 | $50.91 | $43.78 | 1,840 |
2017-08-21 | $50.65 | $50.77 | $50.65 | $50.73 | $43.63 | 1,285 |
2017-08-18 | $50.62 | $50.62 | $50.54 | $50.60 | $43.52 | 605 |
2017-08-17 | $51.02 | $51.02 | $50.98 | $50.98 | $43.84 | 702 |
2017-08-16 | $51.07 | $51.07 | $51.07 | $51.07 | $43.92 | 183 |
2017-08-15 | $50.99 | $51.11 | $50.91 | $51.07 | $43.92 | 3,048 |
2017-08-14 | $51.03 | $51.03 | $51.03 | $51.03 | $43.88 | 52 |
2017-08-11 | $51.03 | $51.03 | $51.00 | $51.03 | $43.88 | 418 |
2017-08-10 | $51.76 | $51.76 | $51.76 | $51.76 | $44.52 | 225 |
2017-08-09 | $51.76 | $51.76 | $51.76 | $51.76 | $44.52 | 286 |
2017-08-08 | $52.05 | $52.05 | $52.05 | $52.05 | $44.76 | 0 |
2017-08-07 | $52.05 | $52.05 | $52.05 | $52.05 | $44.76 | 200 |
2017-08-04 | $52.07 | $52.07 | $52.07 | $52.07 | $44.78 | 219 |
2017-08-03 | $52.22 | $52.22 | $52.22 | $52.22 | $44.91 | 1,100 |
2017-08-02 | $52.14 | $52.14 | $52.14 | $52.14 | $44.84 | 112 |
2017-08-01 | $52.23 | $52.42 | $52.06 | $52.14 | $44.84 | 192,588 |
2017-07-31 | $51.84 | $51.84 | $51.84 | $51.84 | $44.58 | 34 |
2017-07-28 | $51.80 | $51.84 | $51.80 | $51.84 | $44.58 | 598 |
2017-07-27 | $52.18 | $52.18 | $52.18 | $52.18 | $44.87 | 214 |
2017-07-26 | $51.77 | $51.77 | $51.76 | $51.76 | $44.51 | 255 |
2017-07-25 | $51.67 | $51.67 | $51.67 | $51.67 | $44.43 | 257 |
2017-07-24 | $51.43 | $51.51 | $51.43 | $51.51 | $44.30 | 1,062 |
2017-07-21 | $51.57 | $51.78 | $51.57 | $51.61 | $44.38 | 1,463 |
2017-07-20 | $51.90 | $51.90 | $51.90 | $51.90 | $44.63 | 122 |
2017-07-19 | $51.72 | $51.72 | $51.67 | $51.67 | $44.43 | 747 |
2017-07-18 | $51.56 | $51.56 | $51.56 | $51.56 | $44.34 | 201 |
2017-07-17 | $51.20 | $51.20 | $51.20 | $51.20 | $44.03 | 158 |
2017-07-14 | $51.20 | $51.20 | $51.20 | $51.20 | $44.03 | 479 |
2017-07-13 | $50.96 | $51.20 | $50.96 | $51.20 | $44.03 | 522 |
2017-07-12 | $50.91 | $50.95 | $50.81 | $50.81 | $43.70 | 1,534 |
2017-07-11 | $50.42 | $50.44 | $50.42 | $50.44 | $43.38 | 520 |
2017-07-10 | $50.72 | $50.72 | $50.72 | $50.72 | $43.62 | 91 |
2017-07-07 | $50.66 | $50.72 | $50.66 | $50.72 | $43.62 | 653 |
2017-07-06 | $50.85 | $50.85 | $50.82 | $50.82 | $43.70 | 520 |
2017-07-05 | $50.91 | $51.00 | $50.89 | $50.94 | $43.80 | 4,830 |
2017-07-03 | $51.13 | $51.13 | $51.13 | $51.13 | $43.97 | 14 |
2017-06-30 | $51.15 | $51.18 | $51.13 | $51.13 | $43.97 | 658 |
2017-06-29 | $50.98 | $50.98 | $50.98 | $50.98 | $43.85 | 502 |
2017-06-28 | $51.36 | $51.41 | $51.23 | $51.39 | $44.19 | 2,656 |
2017-06-27 | $50.95 | $50.95 | $50.88 | $50.88 | $43.75 | 1,306 |
2017-06-26 | $51.13 | $51.13 | $51.02 | $51.02 | $43.88 | 361 |
2017-06-23 | $50.51 | $50.51 | $50.51 | $50.51 | $43.44 | 264 |
2017-06-22 | $50.48 | $50.51 | $50.48 | $50.51 | $43.44 | 700 |
2017-06-21 | $50.66 | $50.66 | $50.49 | $50.57 | $43.49 | 2,159 |
2017-06-20 | $50.99 | $50.99 | $50.49 | $50.64 | $43.55 | 2,667 |
2017-06-19 | $51.56 | $51.56 | $51.44 | $51.49 | $44.28 | 1,781 |
2017-06-16 | $51.20 | $51.39 | $51.00 | $51.39 | $44.19 | 2,503 |
2017-06-15 | $51.68 | $51.97 | $51.68 | $51.97 | $43.70 | 3,515 |
2017-06-14 | $52.56 | $52.56 | $52.56 | $52.56 | $44.19 | 242 |
2017-06-13 | $52.28 | $52.41 | $52.28 | $52.40 | $44.06 | 1,340 |
2017-06-12 | $52.09 | $52.09 | $51.94 | $51.94 | $43.68 | 585 |
2017-06-09 | $52.38 | $52.44 | $52.12 | $52.12 | $43.83 | 3,269 |
2017-06-08 | $52.98 | $52.98 | $52.86 | $52.91 | $44.48 | 1,016 |
2017-06-07 | $53.00 | $53.20 | $53.00 | $53.13 | $44.67 | 4,133 |
2017-06-06 | $53.12 | $53.24 | $53.12 | $53.22 | $44.75 | 914 |
2017-06-05 | $53.52 | $53.55 | $53.43 | $53.52 | $45.00 | 1,694 |
2017-06-02 | $53.48 | $53.48 | $53.48 | $53.48 | $44.97 | 679 |
2017-06-01 | $53.53 | $53.61 | $53.53 | $53.53 | $45.01 | 1,283 |
2017-05-31 | $53.31 | $53.50 | $53.31 | $53.36 | $44.87 | 361 |
2017-05-30 | $53.12 | $53.12 | $53.12 | $53.12 | $44.67 | 377 |
2017-05-26 | $52.89 | $52.94 | $52.86 | $52.93 | $44.51 | 4,586 |
2017-05-25 | $53.27 | $53.27 | $53.27 | $53.27 | $44.79 | 121 |
2017-05-24 | $53.13 | $53.31 | $53.10 | $53.27 | $44.79 | 3,542 |
2017-05-23 | $53.34 | $53.46 | $53.24 | $53.33 | $44.84 | 1,206 |
2017-05-22 | $53.46 | $53.46 | $53.30 | $53.30 | $44.82 | 392 |
2017-05-19 | $53.26 | $53.34 | $53.18 | $53.31 | $44.82 | 1,903 |
2017-05-18 | $52.92 | $52.92 | $52.92 | $52.92 | $44.50 | 395 |
2017-05-17 | $52.95 | $52.95 | $52.95 | $52.95 | $44.52 | 172 |
2017-05-16 | $52.68 | $52.95 | $52.68 | $52.95 | $44.52 | 969 |
2017-05-15 | $52.45 | $52.51 | $52.42 | $52.51 | $44.15 | 431 |
2017-05-12 | $52.21 | $52.35 | $52.19 | $52.35 | $44.02 | 3,474 |
2017-05-11 | $51.88 | $52.02 | $51.84 | $51.97 | $43.70 | 2,369 |
2017-05-10 | $52.11 | $52.22 | $52.11 | $52.18 | $43.87 | 1,987 |
2017-05-09 | $51.91 | $51.91 | $51.81 | $51.83 | $43.58 | 1,487 |
2017-05-08 | $51.86 | $51.86 | $51.53 | $51.66 | $43.44 | 1,271 |
2017-05-05 | $51.53 | $51.78 | $51.46 | $51.78 | $43.54 | 2,254 |
2017-05-04 | $50.89 | $51.25 | $50.89 | $51.25 | $43.09 | 2,239 |
2017-05-03 | $50.97 | $50.99 | $50.93 | $50.99 | $42.87 | 2,331 |
2017-05-02 | $51.11 | $51.18 | $51.02 | $51.13 | $42.99 | 2,992 |
2017-05-01 | $50.60 | $50.93 | $50.60 | $50.91 | $42.81 | 1,374 |
2017-04-28 | $50.79 | $50.80 | $50.79 | $50.80 | $42.71 | 169,584 |
2017-04-27 | $50.87 | $50.89 | $50.87 | $50.89 | $42.79 | 853 |
2017-04-26 | $50.67 | $50.67 | $50.67 | $50.67 | $42.61 | 165 |
2017-04-25 | $50.51 | $50.58 | $50.51 | $50.58 | $42.53 | 1,828 |
2017-04-24 | $49.81 | $50.51 | $49.81 | $50.46 | $42.43 | 5,352 |
2017-04-21 | $49.51 | $49.51 | $49.51 | $49.51 | $41.63 | 6 |
2017-04-20 | $49.51 | $49.51 | $49.51 | $49.51 | $41.63 | 1,199 |
2017-04-19 | $49.49 | $49.49 | $49.41 | $49.41 | $41.55 | 856 |
2017-04-18 | $49.72 | $49.72 | $49.72 | $49.72 | $41.81 | 5 |
2017-04-17 | $49.72 | $49.72 | $49.72 | $49.72 | $41.81 | 113 |
2017-04-13 | $49.50 | $49.50 | $49.50 | $49.50 | $41.62 | 0 |
2017-04-12 | $49.50 | $49.50 | $49.50 | $49.50 | $41.62 | 4 |
2017-04-11 | $49.46 | $49.50 | $49.34 | $49.50 | $41.62 | 4,526 |
2017-04-10 | $48.98 | $48.98 | $48.98 | $48.98 | $41.18 | 292 |
2017-04-07 | $48.98 | $48.98 | $48.98 | $48.98 | $41.18 | 253 |
2017-04-06 | $48.78 | $48.78 | $48.78 | $48.78 | $41.02 | 9 |
2017-04-05 | $48.78 | $48.78 | $48.78 | $48.78 | $41.02 | 4 |
2017-04-04 | $48.78 | $48.78 | $48.78 | $48.78 | $41.02 | 1,013 |
2017-04-03 | $49.10 | $49.10 | $48.75 | $48.75 | $40.99 | 208 |
2017-03-31 | $49.30 | $49.30 | $49.30 | $49.30 | $41.45 | 57 |
2017-03-30 | $49.30 | $49.30 | $49.30 | $49.30 | $41.45 | 269 |
2017-03-29 | $49.24 | $49.24 | $49.24 | $49.24 | $41.40 | 71 |
2017-03-28 | $49.24 | $49.24 | $49.24 | $49.24 | $41.40 | 11 |
2017-03-27 | $49.36 | $49.42 | $49.24 | $49.24 | $41.40 | 2,001 |
2017-03-24 | $48.83 | $48.83 | $48.83 | $48.83 | $41.06 | 0 |
2017-03-23 | $48.83 | $48.83 | $48.83 | $48.83 | $41.06 | 5 |
2017-03-22 | $48.86 | $48.86 | $48.76 | $48.83 | $41.06 | 567 |
2017-03-21 | $49.54 | $49.54 | $49.45 | $49.45 | $41.58 | 508 |
2017-03-20 | $48.99 | $48.99 | $48.99 | $48.99 | $41.19 | 113 |
2017-03-17 | $48.95 | $48.99 | $48.88 | $48.99 | $41.19 | 1,015 |
2017-03-16 | $48.25 | $48.25 | $48.25 | $48.25 | $40.57 | 0 |
2017-03-15 | $48.25 | $48.25 | $48.25 | $48.25 | $40.57 | 259 |
2017-03-14 | $47.75 | $47.75 | $47.75 | $47.75 | $40.15 | 0 |
2017-03-13 | $47.75 | $47.75 | $47.75 | $47.75 | $40.15 | 0 |
2017-03-10 | $48.00 | $48.00 | $47.75 | $47.75 | $40.15 | 574 |
2017-03-09 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 46 |
2017-03-08 | $47.55 | $47.55 | $47.55 | $47.55 | $39.98 | 385 |
2017-03-07 | $47.73 | $47.73 | $47.69 | $47.69 | $40.10 | 200 |
2017-03-06 | $48.25 | $48.25 | $48.25 | $48.25 | $40.57 | 16 |
2017-03-03 | $48.25 | $48.25 | $48.25 | $48.25 | $40.57 | 154 |
2017-03-02 | $48.18 | $48.18 | $48.18 | $48.18 | $40.51 | 18 |
2017-03-01 | $48.18 | $48.18 | $48.18 | $48.18 | $40.51 | 100 |
2017-02-28 | $48.18 | $48.18 | $48.18 | $48.18 | $40.51 | 185 |
2017-02-27 | $48.02 | $48.19 | $48.02 | $48.19 | $40.52 | 615 |
2017-02-24 | $48.05 | $48.05 | $48.05 | $48.05 | $40.40 | 33 |
2017-02-23 | $48.05 | $48.05 | $48.05 | $48.05 | $40.40 | 3 |
2017-02-22 | $48.05 | $48.05 | $48.05 | $48.05 | $40.40 | 82 |
2017-02-21 | $48.05 | $48.05 | $48.05 | $48.05 | $40.40 | 246 |
2017-02-17 | $48.00 | $48.00 | $47.93 | $48.00 | $40.36 | 2,067 |
2017-02-16 | $47.73 | $47.73 | $47.73 | $47.73 | $40.13 | 3 |
2017-02-15 | $47.73 | $47.73 | $47.73 | $47.73 | $40.13 | 227 |
2017-02-14 | $47.82 | $47.82 | $47.82 | $47.82 | $40.21 | 60 |
2017-02-13 | $47.82 | $47.82 | $47.82 | $47.82 | $40.21 | 263 |
2017-02-10 | $47.76 | $47.79 | $47.76 | $47.79 | $40.18 | 885 |
2017-02-09 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 110 |
2017-02-08 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 17 |
2017-02-07 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 0 |
2017-02-06 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 77 |
2017-02-03 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 1,247 |
2017-02-02 | $46.74 | $46.74 | $46.74 | $46.74 | $39.30 | 21 |
2017-02-01 | $46.74 | $46.74 | $46.74 | $46.74 | $39.30 | 0 |
2017-01-31 | $46.74 | $46.74 | $46.74 | $46.74 | $39.30 | 120 |
2017-01-30 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 51 |
2017-01-27 | $47.12 | $47.12 | $47.12 | $47.12 | $39.62 | 73 |
2017-01-26 | $47.23 | $47.23 | $47.12 | $47.12 | $39.62 | 218 |
2017-01-25 | $47.46 | $47.46 | $47.46 | $47.46 | $39.91 | 143 |
2017-01-24 | $46.78 | $46.78 | $46.78 | $46.78 | $39.33 | 1 |
2017-01-23 | $46.78 | $46.78 | $46.78 | $46.78 | $39.33 | 15 |
2017-01-20 | $46.78 | $46.78 | $46.78 | $46.78 | $39.33 | 21 |
2017-01-19 | $46.78 | $46.78 | $46.78 | $46.78 | $39.33 | 301 |
2017-01-18 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 5 |
2017-01-17 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 0 |
2017-01-13 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 18 |
2017-01-12 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 45 |
2017-01-11 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 113 |
2017-01-10 | $46.35 | $46.35 | $46.35 | $46.35 | $38.97 | 62 |
2017-01-09 | $46.50 | $46.51 | $46.31 | $46.35 | $38.97 | 1,572 |
2017-01-06 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 0 |
2017-01-05 | $46.60 | $46.60 | $46.60 | $46.60 | $39.18 | 159 |
2017-01-04 | $46.45 | $46.60 | $46.45 | $46.60 | $39.18 | 311 |
2017-01-03 | $46.39 | $46.45 | $46.38 | $46.41 | $39.02 | 2,600 |
2016-12-30 | $46.29 | $46.33 | $46.29 | $46.33 | $38.96 | 1,147 |
2016-12-29 | $45.96 | $46.06 | $45.96 | $46.06 | $38.72 | 539 |
2016-12-28 | $45.94 | $45.94 | $45.94 | $45.94 | $38.63 | 146 |
2016-12-27 | $45.94 | $45.94 | $45.94 | $45.94 | $38.63 | 143 |
2016-12-23 | $45.94 | $45.94 | $45.94 | $45.94 | $38.63 | 354 |
2016-12-22 | $46.00 | $46.00 | $46.00 | $46.00 | $38.68 | 97 |
2016-12-21 | $46.00 | $46.00 | $46.00 | $46.00 | $38.68 | 0 |
2016-12-20 | $46.00 | $46.00 | $46.00 | $46.00 | $38.68 | 135 |
2016-12-19 | $46.15 | $46.15 | $46.15 | $46.15 | $38.80 | 5 |
2016-12-16 | $46.15 | $46.15 | $46.15 | $46.15 | $38.80 | 158 |
2016-12-15 | $46.80 | $46.80 | $46.80 | $46.80 | $38.73 | 18 |
2016-12-14 | $46.80 | $46.80 | $46.80 | $46.80 | $38.73 | 0 |
2016-12-13 | $46.80 | $46.80 | $46.80 | $46.80 | $38.73 | 34 |
2016-12-12 | $46.80 | $46.80 | $46.80 | $46.80 | $38.73 | 185 |
2016-12-09 | $46.04 | $46.04 | $46.04 | $46.04 | $38.10 | 0 |
2016-12-08 | $46.04 | $46.04 | $46.04 | $46.04 | $38.10 | 6 |
2016-12-07 | $46.04 | $46.04 | $46.04 | $46.04 | $38.10 | 0 |
2016-12-06 | $46.14 | $46.14 | $46.04 | $46.04 | $38.10 | 544 |
2016-12-05 | $46.19 | $46.19 | $46.19 | $46.19 | $38.22 | 455 |
2016-12-02 | $45.59 | $45.59 | $45.59 | $45.59 | $37.73 | 66 |
2016-12-01 | $45.58 | $45.61 | $45.56 | $45.59 | $37.73 | 1,664 |
2016-11-30 | $45.61 | $45.61 | $45.61 | $45.61 | $37.74 | 0 |
2016-11-29 | $45.61 | $45.61 | $45.61 | $45.61 | $37.74 | 7 |
2016-11-28 | $45.60 | $45.61 | $45.60 | $45.61 | $37.74 | 1,385 |
2016-11-25 | $45.61 | $45.61 | $45.61 | $45.61 | $37.74 | 0 |
2016-11-23 | $45.57 | $45.61 | $45.57 | $45.61 | $37.74 | 401 |
2016-11-22 | $45.33 | $45.33 | $45.33 | $45.33 | $37.51 | 28 |
2016-11-21 | $45.33 | $45.33 | $45.33 | $45.33 | $37.51 | 0 |
2016-11-18 | $45.33 | $45.33 | $45.33 | $45.33 | $37.51 | 0 |
2016-11-17 | $45.33 | $45.33 | $45.33 | $45.33 | $37.51 | 0 |
2016-11-16 | $45.33 | $45.33 | $45.33 | $45.33 | $37.51 | 139 |
2016-11-15 | $45.56 | $45.56 | $45.56 | $45.56 | $37.70 | 123 |
2016-11-14 | $45.80 | $45.80 | $45.80 | $45.80 | $37.90 | 114 |
2016-11-11 | $45.80 | $45.80 | $45.80 | $45.80 | $37.90 | 0 |
2016-11-10 | $45.80 | $45.80 | $45.80 | $45.80 | $37.90 | 0 |
2016-11-09 | $45.75 | $45.80 | $45.75 | $45.80 | $37.90 | 444 |
2016-11-08 | $45.10 | $45.10 | $45.10 | $45.10 | $37.32 | 0 |
2016-11-07 | $45.10 | $45.10 | $45.10 | $45.10 | $37.32 | 0 |
2016-11-04 | $45.21 | $45.37 | $45.10 | $45.10 | $37.32 | 1,005 |
2016-11-03 | $45.74 | $45.74 | $45.74 | $45.74 | $37.85 | 177 |
2016-11-02 | $45.74 | $45.74 | $45.74 | $45.74 | $37.85 | 0 |
2016-11-01 | $45.74 | $45.74 | $45.74 | $45.74 | $37.85 | 20 |
2016-10-31 | $45.74 | $45.74 | $45.74 | $45.74 | $37.85 | 26 |
2016-10-28 | $45.74 | $45.74 | $45.74 | $45.74 | $37.85 | 2,155 |
2016-10-27 | $45.74 | $45.74 | $45.74 | $45.74 | $37.86 | 383 |
2016-10-26 | $45.74 | $45.74 | $45.67 | $45.67 | $37.79 | 397 |
2016-10-25 | $46.46 | $46.46 | $46.46 | $46.46 | $38.45 | 0 |
2016-10-24 | $46.46 | $46.46 | $46.46 | $46.46 | $38.45 | 226 |
2016-10-21 | $46.46 | $46.46 | $46.46 | $46.46 | $38.45 | 26 |
2016-10-20 | $46.46 | $46.46 | $46.46 | $46.46 | $38.45 | 0 |
2016-10-19 | $46.46 | $46.46 | $46.46 | $46.46 | $38.45 | 309 |
2016-10-18 | $46.45 | $46.45 | $46.45 | $46.45 | $38.44 | 153 |
2016-10-17 | $45.51 | $45.51 | $45.51 | $45.51 | $37.66 | 156 |
2016-10-14 | $46.21 | $46.21 | $46.21 | $46.21 | $38.24 | 215 |
2016-10-13 | $46.26 | $46.26 | $46.26 | $46.26 | $38.28 | 43 |
2016-10-12 | $46.00 | $46.26 | $46.00 | $46.26 | $38.28 | 524 |
2016-10-11 | $47.10 | $47.10 | $47.10 | $47.10 | $38.98 | 73 |
2016-10-10 | $47.10 | $47.10 | $47.10 | $47.10 | $38.98 | 365 |
2016-10-07 | $48.43 | $48.43 | $48.43 | $48.43 | $40.08 | 45 |
2016-10-06 | $48.43 | $48.43 | $48.43 | $48.43 | $40.08 | 85 |
2016-10-05 | $48.43 | $48.43 | $48.43 | $48.43 | $40.08 | 0 |
2016-10-04 | $48.43 | $48.43 | $48.43 | $48.43 | $40.08 | 75 |
2016-10-03 | $48.43 | $48.43 | $48.43 | $48.43 | $40.08 | 0 |
2016-09-30 | $48.24 | $48.43 | $48.24 | $48.43 | $40.08 | 1,225 |
2016-09-29 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 0 |
2016-09-28 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 0 |
2016-09-27 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 0 |
2016-09-26 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 30 |
2016-09-23 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 0 |
2016-09-22 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 88 |
2016-09-21 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 1 |
2016-09-20 | $48.26 | $48.26 | $48.26 | $48.26 | $39.94 | 125 |
2016-09-19 | $48.47 | $48.47 | $48.47 | $48.47 | $40.11 | 31 |
2016-09-16 | $48.47 | $48.47 | $48.47 | $48.47 | $40.11 | 3 |
2016-09-15 | $48.47 | $48.47 | $48.47 | $48.47 | $40.11 | 0 |
2016-09-14 | $48.47 | $48.47 | $48.47 | $48.47 | $40.11 | 1 |
2016-09-13 | $48.47 | $48.47 | $48.47 | $48.47 | $40.11 | 7 |
2016-09-12 | $48.34 | $48.47 | $48.34 | $48.47 | $40.11 | 750 |
2016-09-09 | $49.02 | $49.02 | $49.02 | $49.02 | $40.57 | 112 |
2016-09-08 | $50.00 | $50.00 | $50.00 | $50.00 | $41.38 | 50 |
2016-09-07 | $50.00 | $50.00 | $50.00 | $50.00 | $41.38 | 419 |
2016-09-06 | $50.05 | $50.05 | $50.05 | $50.05 | $41.42 | 328 |
2016-09-02 | $49.99 | $50.05 | $49.99 | $50.05 | $41.42 | 400 |
2016-09-01 | $48.62 | $48.62 | $48.62 | $48.62 | $40.24 | 1 |
2016-08-31 | $48.62 | $48.62 | $48.62 | $48.62 | $40.24 | 83 |
2016-08-30 | $48.62 | $48.62 | $48.62 | $48.62 | $40.24 | 48 |
2016-08-29 | $48.22 | $48.62 | $48.22 | $48.62 | $40.24 | 392 |
2016-08-26 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 0 |
2016-08-25 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 1 |
2016-08-24 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 0 |
2016-08-23 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 84 |
2016-08-22 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 40 |
2016-08-19 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 21 |
2016-08-18 | $48.98 | $48.98 | $48.98 | $48.98 | $40.53 | 400 |
2016-08-17 | $48.64 | $48.64 | $48.64 | $48.64 | $40.25 | 0 |
2016-08-16 | $48.64 | $48.64 | $48.64 | $48.64 | $40.25 | 0 |
2016-08-15 | $48.64 | $48.64 | $48.64 | $48.64 | $40.25 | 101 |
2016-08-12 | $48.75 | $48.75 | $48.55 | $48.55 | $40.18 | 608 |
2016-08-11 | $48.50 | $48.70 | $48.50 | $48.70 | $40.30 | 484 |
2016-08-10 | $48.15 | $48.15 | $48.15 | $48.15 | $39.85 | 61 |
2016-08-09 | $48.15 | $48.15 | $48.15 | $48.15 | $39.85 | 2 |
2016-08-08 | $48.15 | $48.15 | $48.15 | $48.15 | $39.85 | 126 |
2016-08-05 | $48.01 | $48.01 | $48.01 | $48.01 | $39.73 | 27 |
2016-08-04 | $48.01 | $48.01 | $48.01 | $48.01 | $39.73 | 356 |
2016-08-03 | $48.01 | $48.01 | $48.01 | $48.01 | $39.73 | 153 |
2016-08-02 | $48.01 | $48.01 | $48.01 | $48.01 | $39.73 | 76 |
2016-08-01 | $48.01 | $48.01 | $48.01 | $48.01 | $39.73 | 151 |
2016-07-29 | $48.39 | $48.39 | $48.39 | $48.39 | $40.04 | 376 |
2016-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $39.72 | 12 |
2016-07-27 | $48.00 | $48.00 | $47.97 | $48.00 | $39.72 | 746 |
2016-07-26 | $47.69 | $47.69 | $47.69 | $47.69 | $39.47 | 54 |
2016-07-25 | $47.74 | $47.76 | $47.60 | $47.69 | $39.47 | 2,125 |
2016-07-22 | $47.61 | $47.61 | $47.61 | $47.61 | $39.40 | 232 |
2016-07-21 | $47.86 | $47.86 | $47.85 | $47.85 | $39.60 | 324 |
2016-07-20 | $47.66 | $47.66 | $47.66 | $47.66 | $39.44 | 252 |
2016-07-19 | $47.65 | $47.65 | $47.44 | $47.44 | $39.26 | 496 |
2016-07-18 | $48.15 | $48.16 | $48.15 | $48.16 | $39.85 | 500 |
2016-07-15 | $47.47 | $47.56 | $47.45 | $47.56 | $39.36 | 2,914 |
2016-07-14 | $47.89 | $47.94 | $47.83 | $47.94 | $39.67 | 682 |
2016-07-13 | $47.85 | $47.85 | $47.42 | $47.42 | $39.24 | 3,846 |
2016-07-12 | $47.43 | $47.87 | $47.43 | $47.87 | $39.61 | 285 |
2016-07-11 | $46.83 | $46.83 | $46.78 | $46.78 | $38.71 | 624 |
2016-07-08 | $45.95 | $46.02 | $45.95 | $46.02 | $38.08 | 1,078 |
2016-07-07 | $45.83 | $45.83 | $45.29 | $45.29 | $37.48 | 255 |
2016-07-06 | $44.80 | $45.53 | $44.67 | $45.53 | $37.68 | 1,528 |
2016-07-05 | $46.03 | $46.03 | $45.78 | $45.78 | $37.88 | 734 |
2016-07-01 | $47.02 | $47.22 | $47.00 | $47.20 | $39.06 | 4,034 |
2016-06-30 | $46.69 | $46.69 | $46.63 | $46.63 | $38.59 | 789 |
2016-06-29 | $45.38 | $45.77 | $45.38 | $45.73 | $37.84 | 1,639 |
2016-06-28 | $43.97 | $43.97 | $43.97 | $43.97 | $36.39 | 427 |
2016-06-27 | $42.91 | $42.91 | $42.46 | $42.46 | $35.14 | 12,616 |
2016-06-24 | $45.77 | $46.19 | $44.98 | $44.99 | $37.23 | 25,908 |
2016-06-23 | $50.67 | $50.67 | $50.67 | $50.67 | $41.93 | 138 |
2016-06-22 | $49.94 | $49.94 | $49.83 | $49.83 | $41.24 | 861 |
2016-06-21 | $49.11 | $49.11 | $49.11 | $49.11 | $40.64 | 63 |
2016-06-20 | $49.17 | $49.17 | $49.11 | $49.11 | $40.64 | 517 |
2016-06-17 | $46.98 | $46.98 | $46.96 | $46.96 | $38.86 | 310 |
2016-06-16 | $46.23 | $46.23 | $46.23 | $46.23 | $37.43 | 251 |
2016-06-15 | $46.76 | $46.76 | $46.76 | $46.76 | $37.85 | 180 |
2016-06-14 | $46.32 | $46.32 | $46.32 | $46.32 | $37.50 | 144 |
2016-06-13 | $47.81 | $47.81 | $47.81 | $47.81 | $38.70 | 38 |
2016-06-10 | $47.80 | $47.81 | $47.80 | $47.81 | $38.70 | 367 |
2016-06-09 | $49.81 | $49.81 | $49.81 | $49.81 | $40.32 | 110 |
2016-06-08 | $49.28 | $49.28 | $49.28 | $49.28 | $39.89 | 1 |
2016-06-07 | $49.28 | $49.28 | $49.28 | $49.28 | $39.89 | 0 |
2016-06-06 | $49.28 | $49.28 | $49.28 | $49.28 | $39.89 | 3 |
2016-06-03 | $49.28 | $49.28 | $49.28 | $49.28 | $39.89 | 42 |
2016-06-02 | $49.28 | $49.28 | $49.28 | $49.28 | $39.89 | 153 |
2016-06-01 | $49.09 | $49.09 | $49.09 | $49.09 | $39.74 | 504 |
2016-05-31 | $50.50 | $50.50 | $50.50 | $50.50 | $40.88 | 401 |
2016-05-27 | $50.38 | $50.38 | $50.38 | $50.38 | $40.78 | 207 |
2016-05-26 | $50.54 | $50.54 | $50.54 | $50.54 | $40.91 | 0 |
2016-05-25 | $50.54 | $50.54 | $50.54 | $50.54 | $40.91 | 153 |
2016-05-24 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 2 |
2016-05-23 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 0 |
2016-05-20 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 0 |
2016-05-19 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 0 |
2016-05-18 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 0 |
2016-05-17 | $49.19 | $49.19 | $49.19 | $49.19 | $39.82 | 282 |
2016-05-16 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 2 |
2016-05-13 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 2 |
2016-05-12 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 1 |
2016-05-11 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 0 |
2016-05-10 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 11 |
2016-05-09 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 1 |
2016-05-06 | $48.75 | $48.75 | $48.75 | $48.75 | $39.47 | 2 |
2016-05-05 | $48.70 | $48.75 | $48.70 | $48.75 | $39.47 | 704 |
2016-05-04 | $49.51 | $49.51 | $49.51 | $49.51 | $40.08 | 1 |
2016-05-03 | $49.54 | $49.54 | $49.51 | $49.51 | $40.08 | 354 |
2016-05-02 | $50.54 | $50.54 | $50.54 | $50.54 | $40.91 | 0 |
2016-04-29 | $50.54 | $50.54 | $50.54 | $50.54 | $40.91 | 20 |
2016-04-28 | $50.54 | $50.54 | $50.54 | $50.54 | $40.91 | 326 |
2016-04-27 | $49.84 | $49.84 | $49.84 | $49.84 | $40.35 | 0 |
2016-04-26 | $49.84 | $49.84 | $49.84 | $49.84 | $40.35 | 0 |
2016-04-25 | $49.84 | $49.84 | $49.84 | $49.84 | $40.35 | 1 |
2016-04-22 | $49.84 | $49.84 | $49.84 | $49.84 | $40.35 | 0 |
2016-04-21 | $50.21 | $50.23 | $49.78 | $49.84 | $40.35 | 14,542 |
2016-04-20 | $50.61 | $50.83 | $50.58 | $50.62 | $40.98 | 2,915 |
2016-04-19 | $49.76 | $49.76 | $49.76 | $49.76 | $40.28 | 0 |
2016-04-18 | $49.76 | $49.76 | $49.76 | $49.76 | $40.28 | 0 |
2016-04-15 | $49.76 | $49.76 | $49.76 | $49.76 | $40.28 | 2 |
2016-04-14 | $49.76 | $49.76 | $49.76 | $49.76 | $40.28 | 3 |
2016-04-13 | $49.70 | $49.76 | $49.66 | $49.76 | $40.28 | 5,267 |
2016-04-12 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-04-11 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 100 |
2016-04-08 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 3 |
2016-04-07 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 3 |
2016-04-06 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 14 |
2016-04-05 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 6 |
2016-04-04 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 2 |
2016-04-01 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 1 |
2016-03-31 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-03-30 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 59 |
2016-03-29 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-03-28 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 12 |
2016-03-24 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 1 |
2016-03-23 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-03-22 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 12 |
2016-03-21 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-03-18 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 0 |
2016-03-17 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 66 |
2016-03-16 | $47.96 | $47.96 | $47.96 | $47.96 | $38.83 | 1 |
2016-03-15 | $47.95 | $47.98 | $47.82 | $47.96 | $38.83 | 1,530 |
2016-03-14 | $48.05 | $48.05 | $48.05 | $48.05 | $38.90 | 13 |
2016-03-11 | $48.05 | $48.05 | $48.05 | $48.05 | $38.90 | 58 |
2016-03-10 | $48.05 | $48.05 | $48.05 | $48.05 | $38.90 | 100 |
2016-03-09 | $47.84 | $47.84 | $47.84 | $47.84 | $38.73 | 3 |
2016-03-08 | $47.84 | $47.84 | $47.84 | $47.84 | $38.73 | 100 |
2016-03-07 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 1 |
2016-03-04 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 0 |
2016-03-03 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 2 |
2016-03-02 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 0 |
2016-03-01 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 0 |
2016-02-29 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 0 |
2016-02-26 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 1 |
2016-02-25 | $46.32 | $46.32 | $46.32 | $46.32 | $37.49 | 104 |
2016-02-24 | $47.28 | $47.28 | $47.28 | $47.28 | $38.28 | 12 |
2016-02-23 | $47.28 | $47.28 | $47.28 | $47.28 | $38.28 | 3 |
2016-02-22 | $47.28 | $47.28 | $47.28 | $47.28 | $38.28 | 180 |
2016-02-19 | $45.07 | $45.07 | $45.07 | $45.07 | $36.49 | 27 |
2016-02-18 | $45.07 | $45.07 | $45.07 | $45.07 | $36.49 | 0 |
2016-02-17 | $45.07 | $45.07 | $45.07 | $45.07 | $36.49 | 11 |
2016-02-16 | $45.07 | $45.07 | $45.07 | $45.07 | $36.49 | 47 |
2016-02-12 | $45.07 | $45.07 | $44.96 | $45.07 | $36.49 | 1,131 |
2016-02-11 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 3 |
2016-02-10 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 0 |
2016-02-09 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 1 |
2016-02-08 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 9 |
2016-02-05 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 48 |
2016-02-04 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 0 |
2016-02-03 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 14 |
2016-02-02 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 2 |
2016-02-01 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 26 |
2016-01-29 | $46.87 | $46.87 | $46.87 | $46.87 | $37.94 | 117 |
2016-01-28 | $46.09 | $46.09 | $46.09 | $46.09 | $37.31 | 53 |
2016-01-27 | $46.17 | $46.17 | $46.09 | $46.09 | $37.31 | 202 |
2016-01-26 | $44.50 | $44.50 | $44.50 | $44.50 | $36.02 | 3 |
2016-01-25 | $44.50 | $44.50 | $44.50 | $44.50 | $36.02 | 49 |
2016-01-22 | $44.50 | $44.50 | $44.50 | $44.50 | $36.02 | 4 |
2016-01-21 | $44.50 | $44.50 | $44.50 | $44.50 | $36.02 | 104 |
2016-01-20 | $46.79 | $46.79 | $46.79 | $46.79 | $37.88 | 26 |
2016-01-19 | $46.79 | $46.79 | $46.79 | $46.79 | $37.88 | 0 |
2016-01-15 | $46.79 | $46.79 | $46.79 | $46.79 | $37.88 | 55 |
2016-01-14 | $46.79 | $46.79 | $46.79 | $46.79 | $37.88 | 1 |
2016-01-13 | $46.79 | $46.79 | $46.79 | $46.79 | $37.88 | 5 |
2016-01-12 | $46.49 | $46.79 | $46.49 | $46.79 | $37.88 | 475 |
2016-01-11 | $47.09 | $47.09 | $47.09 | $47.09 | $38.12 | 117 |
2016-01-08 | $47.09 | $47.09 | $47.09 | $47.09 | $38.12 | 22 |
2016-01-07 | $47.09 | $47.09 | $47.09 | $47.09 | $38.12 | 204 |
2016-01-06 | $48.81 | $48.81 | $48.81 | $48.81 | $39.51 | 13 |
2016-01-05 | $48.80 | $48.81 | $48.80 | $48.81 | $39.51 | 961 |
2016-01-04 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 6 |
2015-12-31 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 48 |
2015-12-30 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 0 |
2015-12-29 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 142 |
2015-12-28 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 59 |
2015-12-24 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 5 |
2015-12-23 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 15 |
2015-12-22 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 2 |
2015-12-21 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 1 |
2015-12-18 | $48.76 | $48.76 | $48.76 | $48.76 | $39.48 | 27 |
2015-12-17 | $48.76 | $48.76 | $48.76 | $48.76 | $38.77 | 0 |
2015-12-16 | $49.65 | $49.65 | $49.65 | $49.65 | $39.48 | 0 |
2015-12-15 | $49.65 | $49.65 | $49.65 | $49.65 | $39.48 | 1 |
2015-12-14 | $49.65 | $49.65 | $49.65 | $49.65 | $39.48 | 194 |
2015-12-11 | $50.76 | $50.76 | $50.76 | $50.76 | $40.36 | 3 |
2015-12-10 | $50.76 | $50.76 | $50.76 | $50.76 | $40.36 | 0 |
2015-12-09 | $51.43 | $51.43 | $50.76 | $50.76 | $40.36 | 816 |
2015-12-08 | $51.04 | $51.04 | $51.04 | $51.04 | $40.58 | 132 |
2015-12-07 | $52.69 | $52.69 | $52.69 | $52.69 | $41.89 | 1 |
2015-12-04 | $52.69 | $52.69 | $52.69 | $52.69 | $41.89 | 25 |
2015-12-03 | $52.69 | $52.69 | $52.69 | $52.69 | $41.89 | 1 |
2015-12-02 | $52.69 | $52.76 | $52.69 | $52.69 | $41.89 | 1,116 |
2015-12-01 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 20 |
2015-11-30 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 15 |
2015-11-27 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 1 |
2015-11-25 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 3 |
2015-11-24 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 91 |
2015-11-23 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 4 |
2015-11-20 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 36 |
2015-11-19 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 2 |
2015-11-18 | $52.77 | $52.77 | $52.77 | $52.77 | $41.96 | 119 |
2015-11-17 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 4 |
2015-11-16 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 1 |
2015-11-13 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 1 |
2015-11-12 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 38 |
2015-11-11 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 19 |
2015-11-10 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 1 |
2015-11-09 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 2 |
2015-11-06 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 3 |
2015-11-05 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 67 |
2015-11-04 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 3 |
2015-11-03 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 0 |
2015-11-02 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 0 |
2015-10-30 | $53.46 | $53.46 | $53.46 | $53.46 | $42.50 | 5 |
2015-10-29 | $53.46 | $53.50 | $53.46 | $53.46 | $42.50 | 459 |
2015-10-28 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 0 |
2015-10-27 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 2 |
2015-10-26 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 0 |
2015-10-23 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 1 |
2015-10-22 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 1 |
2015-10-21 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 0 |
2015-10-20 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 0 |
2015-10-19 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 31 |
2015-10-16 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 5 |
2015-10-15 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 4 |
2015-10-14 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 3 |
2015-10-13 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 3 |
2015-10-12 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 0 |
2015-10-09 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 1 |
2015-10-08 | $52.92 | $52.92 | $52.92 | $52.92 | $42.08 | 17 |
2015-10-07 | $52.97 | $52.97 | $52.92 | $52.92 | $42.08 | 3,206 |
2015-10-06 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 0 |
2015-10-05 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 1 |
2015-10-02 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 0 |
2015-10-01 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 0 |
2015-09-30 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 0 |
2015-09-29 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 1 |
2015-09-28 | $49.17 | $49.17 | $49.17 | $49.17 | $39.09 | 134 |
2015-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $39.75 | 0 |
2015-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $39.75 | 640 |
2015-09-23 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 0 |
2015-09-22 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 10 |
2015-09-21 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 2 |
2015-09-18 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 24 |
2015-09-17 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 0 |
2015-09-16 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 1 |
2015-09-15 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 0 |
2015-09-14 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 1 |
2015-09-11 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 1 |
2015-09-10 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 1 |
2015-09-09 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 3 |
2015-09-08 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 8 |
2015-09-04 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 5 |
2015-09-03 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 2 |
2015-09-02 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 22 |
2015-09-01 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 12 |
2015-08-31 | $51.96 | $51.96 | $51.96 | $51.96 | $41.31 | 11 |
2015-08-28 | $52.11 | $52.11 | $51.96 | $51.96 | $41.31 | 15 |
2015-08-27 | $51.98 | $51.98 | $51.96 | $51.96 | $41.31 | 355 |
2015-08-26 | $50.82 | $50.82 | $50.82 | $50.82 | $40.41 | 312 |
2015-08-25 | $50.66 | $50.66 | $50.66 | $50.66 | $40.28 | 24 |
2015-08-24 | $40.17 | $51.15 | $40.17 | $50.66 | $40.28 | 1,715 |
2015-08-21 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 99 |
2015-08-20 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 16 |
2015-08-19 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-18 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 7 |
2015-08-17 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 1 |
2015-08-14 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-13 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-12 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 1 |
2015-08-11 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-10 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 7 |
2015-08-07 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 41 |
2015-08-06 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-05 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-08-04 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 82 |
2015-08-03 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 49 |
2015-07-31 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 0 |
2015-07-30 | $55.64 | $55.64 | $55.64 | $55.64 | $44.24 | 45 |
SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR) News Headlines
Recent SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR) News
Similar Companies to SPDR SOLACTIVE UNITED KINGDOM ETF (ZGBR) 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 | -- | -- | -- |