Invesco S&P Spin-Off ETF (CSD) Exchange: NYSE ARCA
Data as of May 2, 2025
$72.55 ($0.20) 0.28%
Invesco S&P Spin-Off ETF - Daily Information
Click for more stock information on Invesco S&P Spin-Off ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $72.51 |
Previous Close | $72.55 |
High | $72.55 |
Low | $72.51 |
Adjusted Open | $72.51 |
Previous Adjusted Close | $72.55 |
Adjusted High | $72.55 |
Adjusted Low | $72.51 |
About Invesco S&P Spin-Off ETF (CSD)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles and maintains the Underlying Index, which is designed to measure the performance of U.S. companies that have been spun off from a parent company within the past four years. The Underlying Index is comprised of equity securities of U.S. companies added to the S&P U.S. BMI, a country sub-index of the S&P Global BMI, that have been spun off and have a float-adjusted market capitalization of at least $1 billion at the time they are added to the Underlying Index. The Index Provider defines a spin-off company as any company resulting from one of the following events:Spin-off. A spin-off occurs when a company divests a subsidiary or division to create a new, independent company. Carve-out. The sale by a parent company of a minority stake in a subsidiary to public shareholders. Split-off. The distribution of shares of a subsidiary company by its parent company to parent company shareholders that elect to redeem their shares in the parent company in return for shares of the subsidiary company. As of June 30, 2020, the Underlying Index was comprised of 33 constituents with market capitalizations ranging from $53.2 million to $30.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the industrials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.
Invest in Invesco S&P Spin-Off ETF (CSD)
Historical Stock Data for Invesco S&P Spin-Off ETF (CSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $72.51 | $72.55 | $72.51 | $72.55 | $72.55 | 382 |
2025-04-24 | $71.13 | $72.36 | $71.13 | $72.36 | $72.36 | 1,111 |
2025-04-23 | $70.50 | $71.55 | $69.78 | $69.78 | $69.78 | 859 |
2025-04-22 | $66.90 | $68.16 | $66.90 | $67.95 | $67.95 | 1,340 |
2025-04-21 | $66.00 | $66.01 | $65.45 | $66.01 | $66.01 | 1,220 |
2025-04-17 | $68.39 | $68.84 | $68.39 | $68.46 | $68.46 | 1,694 |
2025-04-16 | $68.23 | $68.30 | $67.48 | $68.03 | $68.03 | 3,919 |
2025-04-15 | $68.89 | $69.06 | $68.84 | $69.01 | $69.01 | 3,542 |
2025-04-14 | $70.17 | $70.17 | $68.65 | $69.12 | $69.12 | 4,116 |
2025-04-11 | $66.69 | $68.46 | $66.69 | $68.46 | $68.46 | 563 |
2025-04-10 | $68.93 | $70.17 | $67.24 | $67.40 | $67.40 | 1,767 |
2025-04-09 | $63.51 | $71.54 | $63.51 | $71.16 | $71.16 | 16,060 |
2025-04-08 | $64.11 | $64.11 | $64.11 | $64.11 | $64.11 | 552 |
2025-04-07 | $63.06 | $67.87 | $63.06 | $65.64 | $65.64 | 3,730 |
2025-04-04 | $67.73 | $67.73 | $65.01 | $65.66 | $65.66 | 3,710 |
2025-04-03 | $73.42 | $73.42 | $70.88 | $70.89 | $70.89 | 2,934 |
2025-04-02 | $74.74 | $77.44 | $74.74 | $77.31 | $77.31 | 11,402 |
2025-04-01 | $75.13 | $75.52 | $74.99 | $75.52 | $75.52 | 11,119 |
2025-03-31 | $73.52 | $75.15 | $73.17 | $75.02 | $75.02 | 2,219 |
2025-03-28 | $75.64 | $75.64 | $74.56 | $74.67 | $74.67 | 2,219 |
2025-03-27 | $76.11 | $76.50 | $76.08 | $76.16 | $76.16 | 1,759 |
2025-03-26 | $77.61 | $77.61 | $76.69 | $76.87 | $76.87 | 773 |
2025-03-25 | $78.28 | $78.60 | $78.02 | $78.16 | $78.16 | 1,921 |
2025-03-24 | $78.33 | $78.76 | $78.24 | $78.73 | $78.73 | 1,306 |
2025-03-21 | $76.74 | $77.13 | $76.39 | $77.09 | $77.09 | 1,294 |
2025-03-20 | $78.69 | $78.69 | $77.74 | $77.74 | $77.74 | 1,414 |
2025-03-19 | $77.80 | $78.91 | $77.80 | $78.49 | $78.49 | 3,107 |
2025-03-18 | $77.05 | $77.05 | $76.51 | $76.90 | $76.90 | 2,733 |
2025-03-17 | $76.89 | $77.91 | $76.89 | $77.66 | $77.66 | 2,146 |
2025-03-14 | $75.17 | $76.31 | $75.17 | $76.31 | $76.31 | 1,160 |
2025-03-13 | $74.07 | $74.40 | $73.95 | $74.25 | $74.25 | 3,464 |
2025-03-12 | $76.21 | $76.21 | $75.34 | $75.34 | $75.34 | 2,438 |
2025-03-11 | $75.40 | $75.77 | $74.69 | $75.05 | $75.05 | 1,807 |
2025-03-10 | $75.46 | $75.87 | $74.44 | $75.15 | $75.15 | 3,475 |
2025-03-07 | $75.72 | $76.82 | $74.70 | $76.62 | $76.62 | 6,308 |
2025-03-06 | $76.80 | $77.03 | $76.00 | $76.18 | $76.18 | 2,882 |
2025-03-05 | $77.39 | $78.25 | $77.39 | $78.23 | $78.23 | 1,014 |
2025-03-04 | $77.75 | $77.75 | $76.42 | $77.51 | $77.51 | 1,562 |
2025-03-03 | $80.73 | $80.91 | $78.47 | $78.65 | $78.65 | 3,678 |
2025-02-28 | $80.35 | $81.32 | $80.17 | $81.32 | $81.32 | 144,142 |
2025-02-27 | $83.08 | $83.08 | $80.94 | $80.94 | $80.94 | 1,234 |
2025-02-26 | $82.92 | $83.73 | $82.83 | $82.83 | $82.83 | 1,444 |
2025-02-25 | $81.52 | $82.51 | $81.44 | $82.25 | $82.25 | 2,526 |
2025-02-24 | $82.56 | $82.56 | $81.47 | $81.66 | $81.66 | 2,562 |
2025-02-21 | $83.70 | $83.70 | $82.18 | $82.51 | $82.51 | 3,412 |
2025-02-20 | $86.39 | $86.39 | $84.97 | $85.41 | $85.41 | 3,976 |
2025-02-19 | $87.15 | $87.24 | $86.97 | $87.05 | $87.05 | 1,557 |
2025-02-18 | $87.43 | $88.04 | $87.02 | $87.95 | $87.95 | 7,933 |
2025-02-14 | $86.91 | $86.93 | $86.67 | $86.93 | $86.93 | 6,728 |
2025-02-13 | $86.82 | $86.82 | $86.30 | $86.75 | $86.75 | 2,008 |
2025-02-12 | $85.38 | $86.46 | $85.38 | $86.01 | $86.01 | 7,430 |
2025-02-11 | $87.40 | $87.40 | $86.74 | $86.87 | $86.87 | 3,463 |
2025-02-10 | $87.48 | $87.91 | $87.48 | $87.91 | $87.91 | 978 |
2025-02-07 | $88.85 | $88.85 | $87.29 | $87.29 | $87.29 | 9,085 |
2025-02-06 | $88.14 | $88.43 | $87.78 | $88.20 | $88.20 | 1,654 |
2025-02-05 | $88.06 | $88.14 | $87.35 | $88.14 | $88.14 | 3,873 |
2025-02-04 | $90.73 | $90.73 | $86.64 | $87.60 | $87.60 | 4,447 |
2025-02-03 | $86.23 | $90.39 | $86.00 | $90.39 | $90.39 | 31,547 |
2025-01-31 | $89.78 | $89.78 | $88.28 | $88.47 | $88.47 | 1,947 |
2025-01-30 | $89.09 | $90.00 | $88.99 | $89.67 | $89.67 | 2,358 |
2025-01-29 | $88.30 | $88.30 | $87.52 | $87.73 | $87.73 | 2,982 |
2025-01-28 | $87.65 | $88.03 | $87.51 | $88.03 | $88.03 | 2,811 |
2025-01-27 | $88.14 | $88.14 | $86.86 | $87.00 | $87.00 | 4,217 |
2025-01-24 | $92.13 | $92.13 | $91.39 | $91.64 | $91.64 | 3,599 |
2025-01-23 | $91.40 | $92.22 | $91.40 | $91.78 | $91.78 | 2,754 |
2025-01-22 | $91.60 | $91.79 | $91.42 | $91.42 | $91.42 | 2,150 |
2025-01-21 | $90.19 | $91.31 | $90.19 | $91.31 | $91.31 | 3,247 |
2025-01-17 | $89.50 | $89.96 | $89.37 | $89.38 | $89.38 | 2,514 |
2025-01-16 | $88.25 | $89.25 | $88.25 | $89.13 | $89.13 | 5,169 |
2025-01-15 | $88.80 | $88.94 | $88.20 | $88.20 | $88.20 | 11,707 |
2025-01-14 | $86.92 | $86.92 | $86.30 | $86.79 | $86.79 | 1,429 |
2025-01-13 | $84.67 | $85.11 | $84.27 | $85.11 | $85.11 | 3,297 |
2025-01-10 | $85.42 | $85.65 | $84.96 | $85.49 | $85.49 | 6,316 |
2025-01-08 | $84.28 | $85.17 | $84.28 | $85.17 | $85.17 | 2,351 |
2025-01-07 | $86.52 | $86.52 | $84.87 | $85.25 | $85.25 | 1,523 |
2025-01-06 | $85.88 | $86.24 | $85.76 | $85.93 | $85.93 | 3,955 |
2025-01-03 | $83.65 | $84.93 | $83.65 | $84.90 | $84.90 | 1,627 |
2025-01-02 | $83.03 | $83.07 | $82.58 | $83.02 | $83.02 | 1,345 |
2024-12-31 | $82.74 | $82.74 | $82.16 | $82.16 | $82.16 | 4,350 |
2024-12-30 | $82.23 | $82.85 | $81.93 | $82.58 | $82.58 | 1,548 |
2024-12-27 | $83.50 | $83.78 | $82.59 | $83.10 | $83.10 | 2,266 |
2024-12-26 | $83.10 | $84.05 | $83.10 | $84.05 | $84.05 | 1,328 |
2024-12-24 | $82.91 | $83.46 | $82.91 | $83.46 | $83.46 | 1,224 |
2024-12-23 | $83.57 | $83.57 | $82.34 | $82.91 | $82.91 | 3,008 |
2024-12-20 | $81.58 | $83.57 | $81.58 | $83.35 | $83.21 | 2,825 |
2024-12-19 | $83.13 | $84.36 | $81.72 | $81.72 | $81.58 | 3,844 |
2024-12-18 | $85.25 | $85.32 | $82.31 | $84.45 | $84.31 | 142,431 |
2024-12-17 | $84.80 | $86.30 | $84.80 | $85.17 | $85.03 | 2,605 |
2024-12-16 | $86.52 | $87.58 | $86.34 | $86.46 | $86.32 | 2,166 |
2024-12-13 | $86.29 | $86.29 | $86.01 | $86.28 | $86.14 | 3,423 |
2024-12-12 | $87.10 | $87.10 | $87.10 | $87.10 | $86.95 | 488 |
2024-12-11 | $87.43 | $87.73 | $87.43 | $87.73 | $87.58 | 835 |
2024-12-10 | $87.24 | $88.66 | $86.74 | $86.74 | $86.59 | 6,116 |
2024-12-09 | $88.41 | $88.41 | $86.86 | $87.18 | $87.04 | 697 |
2024-12-06 | $88.00 | $88.00 | $87.59 | $87.97 | $87.83 | 1,246 |
2024-12-05 | $88.05 | $88.05 | $88.05 | $88.05 | $87.91 | 346 |
2024-12-04 | $88.38 | $88.60 | $88.38 | $88.59 | $88.44 | 1,354 |
2024-12-03 | $88.61 | $88.61 | $88.34 | $88.38 | $88.24 | 879 |
2024-12-02 | $89.99 | $90.00 | $88.53 | $88.53 | $88.38 | 2,603 |
2024-11-29 | $93.60 | $93.60 | $88.91 | $88.91 | $88.91 | 1,474 |
2024-11-27 | $90.53 | $91.82 | $88.51 | $88.74 | $88.74 | 2,494 |
2024-11-26 | $88.93 | $91.44 | $88.93 | $90.17 | $90.17 | 4,697 |
2024-11-25 | $88.57 | $91.51 | $88.50 | $89.97 | $89.97 | 6,181 |
2024-11-22 | $87.06 | $89.24 | $87.06 | $89.24 | $89.24 | 3,483 |
2024-11-21 | $87.89 | $87.89 | $85.02 | $86.65 | $86.65 | 2,487 |
2024-11-20 | $83.53 | $84.05 | $83.47 | $84.05 | $84.05 | 756 |
2024-11-19 | $81.96 | $83.42 | $81.96 | $83.42 | $83.42 | 3,479 |
2024-11-18 | $82.50 | $83.06 | $82.50 | $82.75 | $82.75 | 1,232 |
2024-11-15 | $83.18 | $83.18 | $82.83 | $82.83 | $82.83 | 1,744 |
2024-11-14 | $83.81 | $84.12 | $83.47 | $83.47 | $83.47 | 3,780 |
2024-11-13 | $85.95 | $85.95 | $84.85 | $84.94 | $84.94 | 2,515 |
2024-11-12 | $86.55 | $86.55 | $85.14 | $85.17 | $85.17 | 2,850 |
2024-11-11 | $87.05 | $87.15 | $86.81 | $86.84 | $86.84 | 8,677 |
2024-11-08 | $86.57 | $87.06 | $86.56 | $86.56 | $86.56 | 1,181 |
2024-11-07 | $86.15 | $86.59 | $85.99 | $86.31 | $86.31 | 3,195 |
2024-11-06 | $85.17 | $85.79 | $85.16 | $85.69 | $85.69 | 1,983 |
2024-11-05 | $80.94 | $82.76 | $80.94 | $82.76 | $82.76 | 1,983 |
2024-11-04 | $81.54 | $81.54 | $80.78 | $80.78 | $80.78 | 541 |
2024-11-01 | $83.37 | $83.37 | $82.10 | $82.10 | $82.10 | 1,182 |
2024-10-31 | $82.69 | $83.14 | $82.68 | $82.68 | $82.68 | 681 |
2024-10-30 | $82.29 | $83.10 | $82.29 | $82.84 | $82.84 | 3,677 |
2024-10-29 | $82.08 | $82.50 | $82.08 | $82.50 | $82.50 | 749 |
2024-10-28 | $81.62 | $81.91 | $81.62 | $81.85 | $81.85 | 536 |
2024-10-25 | $82.08 | $82.17 | $81.08 | $81.08 | $81.08 | 906 |
2024-10-24 | $81.55 | $81.71 | $81.39 | $81.69 | $81.69 | 1,104 |
2024-10-23 | $81.26 | $81.43 | $80.94 | $81.42 | $81.42 | 1,003 |
2024-10-22 | $82.00 | $82.00 | $81.50 | $81.53 | $81.53 | 981 |
2024-10-21 | $83.11 | $83.11 | $82.31 | $82.62 | $82.62 | 906 |
2024-10-18 | $83.24 | $83.24 | $82.98 | $83.09 | $83.09 | 933 |
2024-10-17 | $83.25 | $83.44 | $83.00 | $83.00 | $83.00 | 2,312 |
2024-10-16 | $82.09 | $83.31 | $82.09 | $83.24 | $83.24 | 5,727 |
2024-10-15 | $82.18 | $82.43 | $81.88 | $81.88 | $81.88 | 6,286 |
2024-10-14 | $81.96 | $84.63 | $81.96 | $84.63 | $84.63 | 13,256 |
2024-10-11 | $81.37 | $81.54 | $81.24 | $81.52 | $81.52 | 5,397 |
2024-10-10 | $80.05 | $80.05 | $79.63 | $79.91 | $79.91 | 3,866 |
2024-10-09 | $80.00 | $80.00 | $79.84 | $79.84 | $79.84 | 853 |
2024-10-08 | $79.95 | $80.10 | $79.95 | $79.97 | $79.97 | 614 |
2024-10-07 | $80.03 | $80.35 | $79.57 | $79.62 | $79.62 | 1,475 |
2024-10-04 | $80.08 | $80.40 | $79.88 | $80.40 | $80.40 | 2,573 |
2024-10-03 | $79.23 | $79.29 | $79.20 | $79.29 | $79.29 | 431 |
2024-10-02 | $79.65 | $79.65 | $79.36 | $79.51 | $79.51 | 651 |
2024-10-01 | $80.57 | $80.57 | $79.35 | $79.54 | $79.54 | 592 |
2024-09-30 | $80.09 | $80.35 | $79.61 | $80.35 | $80.35 | 657 |
2024-09-27 | $80.24 | $80.74 | $79.75 | $79.87 | $79.87 | 2,060 |
2024-09-26 | $79.94 | $79.94 | $79.63 | $79.82 | $79.82 | 848 |
2024-09-25 | $80.63 | $80.64 | $80.29 | $80.34 | $80.34 | 567 |
2024-09-24 | $80.49 | $80.89 | $80.48 | $80.83 | $80.83 | 1,078 |
2024-09-23 | $80.38 | $81.00 | $80.05 | $80.37 | $80.37 | 3,439 |
2024-09-20 | $79.77 | $80.19 | $79.55 | $80.07 | $80.07 | 1,751 |
2024-09-19 | $78.98 | $79.39 | $78.98 | $79.35 | $79.35 | 1,502 |
2024-09-18 | $77.65 | $78.29 | $77.61 | $77.71 | $77.71 | 1,003 |
2024-09-17 | $77.77 | $78.25 | $77.52 | $77.69 | $77.69 | 1,177 |
2024-09-16 | $76.70 | $76.99 | $76.65 | $76.99 | $76.99 | 878 |
2024-09-13 | $76.04 | $76.40 | $75.93 | $76.14 | $76.14 | 2,982 |
2024-09-12 | $74.37 | $74.62 | $74.37 | $74.62 | $74.62 | 366 |
2024-09-11 | $73.04 | $74.02 | $72.17 | $74.01 | $74.01 | 709 |
2024-09-10 | $72.96 | $73.25 | $72.79 | $73.25 | $73.25 | 680 |
2024-09-09 | $72.99 | $73.13 | $72.99 | $73.13 | $73.13 | 364 |
2024-09-06 | $72.89 | $73.03 | $72.89 | $72.96 | $72.96 | 1,018 |
2024-09-05 | $74.55 | $74.55 | $73.99 | $73.99 | $73.99 | 937 |
2024-09-04 | $74.71 | $74.71 | $74.33 | $74.53 | $74.53 | 583 |
2024-09-03 | $74.38 | $74.38 | $73.51 | $73.51 | $73.51 | 590 |
2024-08-30 | $75.86 | $76.43 | $75.86 | $76.43 | $76.43 | 253 |
2024-08-29 | $75.84 | $75.84 | $75.49 | $75.49 | $75.49 | 224 |
2024-08-28 | $74.94 | $74.94 | $74.82 | $74.82 | $74.82 | 468 |
2024-08-27 | $74.82 | $74.94 | $74.82 | $74.93 | $74.93 | 534 |
2024-08-26 | $75.32 | $75.32 | $75.10 | $75.10 | $75.10 | 416 |
2024-08-23 | $74.41 | $75.43 | $74.41 | $75.43 | $75.43 | 997 |
2024-08-22 | $73.80 | $73.85 | $73.45 | $73.45 | $73.45 | 613 |
2024-08-21 | $73.48 | $73.81 | $73.48 | $73.81 | $73.81 | 710 |
2024-08-20 | $73.68 | $73.68 | $73.00 | $73.08 | $73.08 | 927 |
2024-08-19 | $73.28 | $73.79 | $73.28 | $73.78 | $73.78 | 777 |
2024-08-16 | $73.09 | $73.13 | $73.09 | $73.13 | $73.13 | 370 |
2024-08-15 | $73.26 | $73.26 | $73.26 | $73.26 | $73.26 | 421 |
2024-08-14 | $71.79 | $71.84 | $71.79 | $71.84 | $71.84 | 119 |
2024-08-13 | $70.50 | $71.48 | $70.50 | $71.40 | $71.40 | 434 |
2024-08-12 | $71.68 | $71.68 | $70.00 | $70.00 | $70.00 | 383 |
2024-08-09 | $71.14 | $71.63 | $71.14 | $71.58 | $71.58 | 478 |
2024-08-08 | $69.72 | $71.12 | $69.62 | $71.07 | $71.07 | 1,019 |
2024-08-07 | $69.18 | $69.25 | $68.99 | $68.99 | $68.99 | 770 |
2024-08-06 | $69.54 | $70.17 | $69.54 | $69.95 | $69.95 | 659 |
2024-08-05 | $69.11 | $69.11 | $68.73 | $68.79 | $68.79 | 949 |
2024-08-02 | $71.68 | $71.68 | $70.10 | $70.63 | $70.63 | 1,641 |
2024-08-01 | $75.00 | $75.00 | $72.84 | $72.91 | $72.91 | 692 |
2024-07-31 | $74.76 | $76.18 | $74.65 | $75.43 | $75.43 | 1,268 |
2024-07-30 | $73.54 | $73.94 | $73.54 | $73.90 | $73.90 | 767 |
2024-07-29 | $73.95 | $74.14 | $73.87 | $74.12 | $74.12 | 610 |
2024-07-26 | $74.03 | $74.13 | $73.93 | $73.94 | $73.94 | 1,545 |
2024-07-25 | $72.50 | $73.27 | $72.42 | $72.42 | $72.42 | 916 |
2024-07-24 | $73.40 | $73.40 | $72.11 | $72.11 | $72.11 | 897 |
2024-07-23 | $73.24 | $73.68 | $73.06 | $73.59 | $73.59 | 2,714 |
2024-07-22 | $72.39 | $73.36 | $72.39 | $73.36 | $73.36 | 1,090 |
2024-07-19 | $72.43 | $72.43 | $72.43 | $72.43 | $72.43 | 50 |
2024-07-18 | $72.95 | $73.89 | $72.22 | $72.29 | $72.29 | 1,332 |
2024-07-17 | $73.76 | $74.16 | $72.94 | $72.94 | $72.94 | 1,956 |
2024-07-16 | $73.09 | $74.48 | $73.09 | $74.48 | $74.48 | 929 |
2024-07-15 | $72.62 | $72.83 | $72.62 | $72.69 | $72.69 | 556 |
2024-07-12 | $72.40 | $72.45 | $72.25 | $72.25 | $72.25 | 543 |
2024-07-11 | $70.60 | $72.01 | $70.60 | $72.01 | $72.01 | 716 |
2024-07-10 | $69.16 | $69.90 | $69.16 | $69.89 | $69.89 | 1,322 |
2024-07-09 | $69.34 | $69.55 | $69.15 | $69.15 | $69.15 | 311 |
2024-07-08 | $69.55 | $69.55 | $69.55 | $69.55 | $69.55 | 39 |
2024-07-05 | $69.22 | $69.43 | $69.20 | $69.34 | $69.34 | 1,616 |
2024-07-03 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 24 |
2024-07-02 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 119 |
2024-07-01 | $69.33 | $69.33 | $69.13 | $69.13 | $69.13 | 721 |
2024-06-28 | $69.88 | $69.89 | $69.35 | $69.64 | $69.64 | 1,683 |
2024-06-27 | $69.62 | $69.62 | $69.46 | $69.55 | $69.55 | 1,925 |
2024-06-26 | $69.80 | $69.80 | $69.57 | $69.57 | $69.57 | 843 |
2024-06-25 | $70.01 | $70.02 | $70.01 | $70.01 | $70.01 | 437 |
2024-06-24 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 157 |
2024-06-21 | $69.23 | $69.63 | $69.23 | $69.63 | $69.63 | 611 |
2024-06-20 | $70.11 | $70.11 | $69.82 | $69.82 | $69.82 | 476 |
2024-06-18 | $69.25 | $69.81 | $69.18 | $69.81 | $69.81 | 2,040 |
2024-06-17 | $68.31 | $69.49 | $68.31 | $69.33 | $69.33 | 2,045 |
2024-06-14 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 114 |
2024-06-13 | $70.25 | $70.53 | $69.87 | $70.09 | $70.09 | 3,545 |
2024-06-12 | $70.69 | $70.89 | $70.69 | $70.72 | $70.72 | 586 |
2024-06-11 | $69.23 | $69.65 | $69.23 | $69.65 | $69.65 | 40,208 |
2024-06-10 | $68.98 | $69.82 | $68.96 | $69.82 | $69.82 | 666 |
2024-06-07 | $69.27 | $69.31 | $69.27 | $69.31 | $69.31 | 329 |
2024-06-06 | $70.14 | $70.14 | $69.51 | $69.63 | $69.63 | 1,563 |
2024-06-05 | $70.40 | $70.62 | $70.40 | $70.62 | $70.62 | 1,316 |
2024-06-04 | $69.54 | $69.77 | $69.54 | $69.74 | $69.74 | 543 |
2024-06-03 | $71.15 | $71.20 | $70.21 | $70.58 | $70.58 | 4,816 |
2024-05-31 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 219 |
2024-05-30 | $70.79 | $71.04 | $70.79 | $71.04 | $71.04 | 354 |
2024-05-29 | $70.96 | $70.96 | $70.68 | $70.69 | $70.69 | 4,937 |
2024-05-28 | $72.49 | $72.49 | $71.70 | $71.70 | $71.70 | 869 |
2024-05-24 | $71.49 | $72.26 | $71.49 | $72.23 | $72.23 | 922 |
2024-05-23 | $71.83 | $71.83 | $71.10 | $71.10 | $71.10 | 35,005 |
2024-05-22 | $72.70 | $72.70 | $72.31 | $72.36 | $72.36 | 825 |
2024-05-21 | $72.33 | $72.69 | $72.33 | $72.69 | $72.69 | 1,900 |
2024-05-20 | $73.03 | $73.03 | $72.74 | $72.74 | $72.74 | 388 |
2024-05-17 | $72.59 | $72.59 | $72.59 | $72.59 | $72.59 | 250 |
2024-05-16 | $72.95 | $73.22 | $72.82 | $72.82 | $72.82 | 1,268 |
2024-05-15 | $73.51 | $73.54 | $73.45 | $73.51 | $73.51 | 81,662 |
2024-05-14 | $72.24 | $72.80 | $72.24 | $72.80 | $72.80 | 362 |
2024-05-13 | $72.56 | $72.56 | $71.76 | $71.76 | $71.76 | 764 |
2024-05-10 | $72.60 | $72.60 | $72.33 | $72.49 | $72.49 | 1,113 |
2024-05-09 | $71.59 | $72.23 | $71.59 | $72.23 | $72.23 | 1,021 |
2024-05-08 | $70.54 | $71.46 | $70.54 | $71.45 | $71.45 | 3,267 |
2024-05-07 | $71.37 | $71.38 | $71.04 | $71.05 | $71.05 | 1,932 |
2024-05-06 | $69.69 | $70.62 | $69.67 | $70.62 | $70.62 | 4,977 |
2024-05-03 | $69.54 | $69.65 | $69.54 | $69.65 | $69.65 | 383 |
2024-05-02 | $68.91 | $68.91 | $68.33 | $68.42 | $68.42 | 1,045 |
2024-05-01 | $68.17 | $68.58 | $68.05 | $68.49 | $68.49 | 2,779 |
2024-04-30 | $69.55 | $69.55 | $68.31 | $68.31 | $68.31 | 4,763 |
2024-04-29 | $69.65 | $70.37 | $69.65 | $70.37 | $70.37 | 147 |
2024-04-26 | $69.17 | $69.55 | $69.17 | $69.55 | $69.55 | 1,889 |
2024-04-25 | $68.50 | $69.16 | $68.50 | $69.16 | $69.16 | 654 |
2024-04-24 | $68.57 | $69.16 | $68.55 | $69.16 | $69.16 | 1,236 |
2024-04-23 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 2 |
2024-04-22 | $67.26 | $67.67 | $67.26 | $67.67 | $67.67 | 406 |
2024-04-19 | $66.95 | $67.11 | $66.95 | $67.11 | $67.11 | 340 |
2024-04-18 | $67.85 | $67.85 | $67.09 | $67.09 | $67.09 | 150 |
2024-04-17 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 157 |
2024-04-16 | $67.78 | $68.10 | $67.78 | $68.02 | $68.02 | 424 |
2024-04-15 | $69.57 | $69.57 | $68.07 | $68.38 | $68.38 | 1,984 |
2024-04-12 | $69.08 | $69.08 | $69.08 | $69.08 | $69.08 | 98 |
2024-04-11 | $69.52 | $70.18 | $69.52 | $70.18 | $70.18 | 327 |
2024-04-10 | $69.74 | $70.11 | $69.74 | $69.79 | $69.79 | 378 |
2024-04-09 | $70.95 | $70.95 | $70.95 | $70.95 | $70.95 | 26 |
2024-04-08 | $70.60 | $70.65 | $70.60 | $70.65 | $70.65 | 253 |
2024-04-05 | $69.33 | $69.91 | $69.33 | $69.91 | $69.91 | 779 |
2024-04-04 | $70.31 | $70.31 | $68.94 | $69.04 | $69.04 | 717 |
2024-04-03 | $69.43 | $69.78 | $69.43 | $69.77 | $69.77 | 714 |
2024-04-02 | $69.45 | $69.58 | $69.42 | $69.58 | $69.58 | 1,041 |
2024-04-01 | $71.00 | $71.00 | $70.31 | $70.31 | $70.31 | 1,497 |
2024-03-28 | $70.35 | $70.98 | $70.35 | $70.97 | $70.97 | 1,128 |
2024-03-27 | $70.23 | $70.39 | $70.23 | $70.39 | $70.39 | 257 |
2024-03-26 | $69.35 | $69.48 | $69.35 | $69.38 | $69.38 | 532 |
2024-03-25 | $69.25 | $69.69 | $69.25 | $69.69 | $69.69 | 797 |
2024-03-22 | $70.00 | $70.00 | $69.44 | $69.46 | $69.46 | 823 |
2024-03-21 | $69.99 | $70.26 | $69.99 | $70.26 | $70.26 | 1,508 |
2024-03-20 | $69.42 | $69.42 | $69.42 | $69.42 | $69.42 | 11 |
2024-03-19 | $68.01 | $68.67 | $68.01 | $68.67 | $68.67 | 440 |
2024-03-18 | $68.21 | $68.21 | $68.21 | $68.21 | $68.21 | 244 |
2024-03-15 | $68.06 | $68.25 | $67.92 | $67.92 | $67.92 | 832 |
2024-03-14 | $68.08 | $68.11 | $67.95 | $68.11 | $68.11 | 315 |
2024-03-13 | $68.57 | $68.73 | $68.46 | $68.55 | $68.55 | 3,230 |
2024-03-12 | $68.15 | $68.63 | $68.15 | $68.63 | $68.63 | 905 |
2024-03-11 | $68.06 | $68.45 | $68.06 | $68.45 | $68.45 | 1,908 |
2024-03-08 | $69.06 | $69.06 | $68.58 | $68.68 | $68.68 | 599 |
2024-03-07 | $69.00 | $69.25 | $68.73 | $69.25 | $69.25 | 1,089 |
2024-03-06 | $68.69 | $68.92 | $68.58 | $68.68 | $68.68 | 640 |
2024-03-05 | $68.67 | $68.67 | $68.11 | $68.30 | $68.30 | 7,595 |
2024-03-04 | $68.79 | $68.79 | $68.72 | $68.72 | $68.72 | 515 |
2024-03-01 | $67.86 | $68.50 | $67.86 | $68.50 | $68.50 | 693 |
2024-02-29 | $68.37 | $68.37 | $67.58 | $68.07 | $68.07 | 1,089 |
2024-02-28 | $67.75 | $67.89 | $67.75 | $67.89 | $67.89 | 380 |
2024-02-27 | $67.41 | $67.66 | $67.37 | $67.66 | $67.66 | 674 |
2024-02-26 | $66.42 | $66.42 | $66.42 | $66.42 | $66.42 | 103 |
2024-02-23 | $66.19 | $66.60 | $66.19 | $66.60 | $66.60 | 528 |
2024-02-22 | $65.98 | $66.21 | $65.97 | $66.14 | $66.14 | 2,138 |
2024-02-21 | $65.07 | $65.69 | $65.07 | $65.69 | $65.69 | 1,793 |
2024-02-20 | $65.43 | $65.46 | $65.27 | $65.46 | $65.46 | 909 |
2024-02-16 | $65.91 | $66.15 | $65.82 | $65.82 | $65.82 | 2,544 |
2024-02-15 | $64.71 | $65.95 | $64.71 | $65.95 | $65.95 | 2,789 |
2024-02-14 | $63.60 | $64.22 | $63.60 | $64.22 | $64.22 | 1,861 |
2024-02-13 | $62.23 | $63.59 | $62.23 | $63.26 | $63.26 | 1,355 |
2024-02-12 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 112 |
2024-02-09 | $64.17 | $64.29 | $64.17 | $64.29 | $64.29 | 213 |
2024-02-08 | $64.00 | $64.10 | $64.00 | $64.10 | $64.10 | 510 |
2024-02-07 | $64.04 | $64.15 | $63.75 | $63.89 | $63.89 | 4,727 |
2024-02-06 | $63.53 | $63.86 | $63.53 | $63.86 | $63.86 | 816 |
2024-02-05 | $63.16 | $63.16 | $62.76 | $62.76 | $62.76 | 565 |
2024-02-02 | $63.13 | $63.88 | $63.13 | $63.65 | $63.65 | 1,049 |
2024-02-01 | $62.49 | $63.51 | $62.49 | $63.47 | $63.47 | 1,277 |
2024-01-31 | $63.39 | $63.39 | $62.53 | $62.53 | $62.53 | 645 |
2024-01-30 | $63.13 | $63.46 | $63.13 | $63.38 | $63.38 | 1,249 |
2024-01-29 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 47 |
2024-01-26 | $62.92 | $63.01 | $62.75 | $62.77 | $62.77 | 1,976 |
2024-01-25 | $62.64 | $62.64 | $62.27 | $62.53 | $62.53 | 5,126 |
2024-01-24 | $62.93 | $62.93 | $62.13 | $62.13 | $62.13 | 2,287 |
2024-01-23 | $63.27 | $63.27 | $63.00 | $63.06 | $63.06 | 1,398 |
2024-01-22 | $62.96 | $63.27 | $62.93 | $63.27 | $63.27 | 827 |
2024-01-19 | $61.57 | $62.32 | $61.57 | $62.32 | $62.32 | 3,109 |
2024-01-18 | $61.40 | $61.67 | $61.16 | $61.60 | $61.60 | 3,132 |
2024-01-17 | $61.42 | $61.42 | $61.00 | $61.23 | $61.23 | 701 |
2024-01-16 | $61.99 | $61.99 | $61.77 | $61.94 | $61.94 | 3,267 |
2024-01-12 | $62.52 | $62.52 | $62.41 | $62.49 | $62.49 | 799 |
2024-01-11 | $62.23 | $62.61 | $62.21 | $62.61 | $62.61 | 1,385 |
2024-01-10 | $62.48 | $62.79 | $62.38 | $62.79 | $62.79 | 1,873 |
2024-01-09 | $62.68 | $62.83 | $62.68 | $62.83 | $62.83 | 1,081 |
2024-01-08 | $62.96 | $63.26 | $62.96 | $63.26 | $63.26 | 930 |
2024-01-05 | $62.57 | $62.67 | $62.33 | $62.43 | $62.43 | 2,956 |
2024-01-04 | $62.43 | $62.43 | $62.03 | $62.03 | $62.03 | 544 |
2024-01-03 | $63.14 | $63.14 | $62.23 | $62.23 | $62.23 | 1,498 |
2024-01-02 | $64.01 | $64.25 | $63.41 | $63.69 | $63.69 | 2,083 |
2023-12-29 | $64.86 | $64.86 | $64.49 | $64.49 | $64.49 | 789 |
2023-12-28 | $65.01 | $65.03 | $64.81 | $64.92 | $64.92 | 1,001 |
2023-12-27 | $64.97 | $65.08 | $64.97 | $64.99 | $64.99 | 777 |
2023-12-26 | $63.87 | $64.93 | $63.87 | $64.74 | $64.74 | 1,876 |
2023-12-22 | $63.86 | $64.21 | $63.86 | $64.17 | $64.17 | 2,642 |
2023-12-21 | $63.11 | $63.82 | $63.11 | $63.82 | $63.82 | 6,797 |
2023-12-20 | $64.10 | $64.14 | $62.83 | $62.84 | $62.84 | 2,018 |
2023-12-19 | $62.97 | $63.93 | $62.97 | $63.93 | $63.93 | 4,572 |
2023-12-18 | $62.69 | $62.86 | $62.68 | $62.86 | $62.86 | 1,317 |
2023-12-15 | $63.35 | $63.35 | $62.80 | $62.88 | $62.55 | 3,860 |
2023-12-14 | $61.61 | $63.08 | $61.61 | $63.03 | $62.70 | 1,904 |
2023-12-13 | $60.35 | $61.63 | $60.35 | $61.63 | $61.30 | 633 |
2023-12-12 | $60.53 | $60.82 | $60.53 | $60.72 | $60.41 | 371 |
2023-12-11 | $60.06 | $60.72 | $60.06 | $60.69 | $60.37 | 5,010 |
2023-12-08 | $59.65 | $60.02 | $59.65 | $60.02 | $59.70 | 8,360 |
2023-12-07 | $59.55 | $59.55 | $59.52 | $59.52 | $59.21 | 199 |
2023-12-06 | $59.85 | $59.85 | $59.51 | $59.51 | $59.20 | 152 |
2023-12-05 | $60.38 | $60.38 | $59.64 | $59.64 | $59.32 | 555 |
2023-12-04 | $60.34 | $60.65 | $60.33 | $60.65 | $60.33 | 265 |
2023-12-01 | $59.56 | $60.27 | $59.56 | $60.27 | $59.95 | 731 |
2023-11-30 | $59.25 | $59.25 | $59.25 | $59.25 | $58.94 | 108 |
2023-11-29 | $58.72 | $58.76 | $58.64 | $58.64 | $58.33 | 863 |
2023-11-28 | $59.20 | $59.20 | $58.59 | $58.59 | $58.28 | 641 |
2023-11-27 | $59.36 | $59.36 | $59.36 | $59.36 | $59.04 | 13 |
2023-11-24 | $59.45 | $59.45 | $59.45 | $59.45 | $59.14 | 2 |
2023-11-22 | $59.03 | $59.09 | $58.99 | $59.09 | $58.78 | 1,080 |
2023-11-21 | $58.48 | $58.83 | $58.48 | $58.73 | $58.42 | 628 |
2023-11-20 | $58.90 | $58.94 | $58.86 | $58.87 | $58.56 | 549 |
2023-11-17 | $58.57 | $58.82 | $58.57 | $58.82 | $58.51 | 408 |
2023-11-16 | $58.28 | $58.28 | $58.28 | $58.28 | $57.97 | 33 |
2023-11-15 | $58.76 | $58.85 | $58.66 | $58.66 | $58.35 | 532 |
2023-11-14 | $58.52 | $58.64 | $58.50 | $58.64 | $58.33 | 1,777 |
2023-11-13 | $56.57 | $56.57 | $56.55 | $56.57 | $56.27 | 1,045 |
2023-11-10 | $55.84 | $56.39 | $55.84 | $56.39 | $56.10 | 574 |
2023-11-09 | $56.23 | $56.23 | $55.67 | $55.67 | $55.67 | 571 |
2023-11-08 | $56.02 | $56.28 | $56.02 | $56.27 | $56.27 | 1,101 |
2023-11-07 | $56.12 | $56.12 | $55.90 | $55.92 | $55.92 | 1,191 |
2023-11-06 | $56.15 | $56.21 | $56.15 | $56.21 | $56.21 | 833 |
2023-11-03 | $55.95 | $56.52 | $55.95 | $56.35 | $56.35 | 1,934 |
2023-11-02 | $54.23 | $55.24 | $54.23 | $55.24 | $55.24 | 828 |
2023-11-01 | $53.70 | $53.88 | $53.64 | $53.87 | $53.87 | 2,981 |
2023-10-31 | $53.03 | $53.42 | $53.03 | $53.42 | $53.42 | 232 |
2023-10-30 | $52.27 | $52.72 | $52.27 | $52.71 | $52.71 | 909 |
2023-10-27 | $52.33 | $52.33 | $52.14 | $52.20 | $52.20 | 2,269 |
2023-10-26 | $53.35 | $53.35 | $52.86 | $52.91 | $52.91 | 875 |
2023-10-25 | $53.47 | $53.47 | $52.98 | $53.02 | $53.02 | 1,609 |
2023-10-24 | $54.01 | $54.01 | $53.89 | $53.93 | $53.93 | 2,334 |
2023-10-23 | $53.19 | $53.98 | $53.19 | $53.43 | $53.43 | 1,315 |
2023-10-20 | $53.84 | $53.92 | $53.76 | $53.77 | $53.77 | 973 |
2023-10-19 | $54.83 | $55.15 | $54.03 | $54.21 | $54.21 | 1,948 |
2023-10-18 | $55.62 | $55.62 | $54.85 | $54.90 | $54.90 | 1,377 |
2023-10-17 | $55.93 | $56.85 | $55.93 | $56.50 | $56.50 | 2,707 |
2023-10-16 | $54.93 | $56.19 | $54.93 | $56.17 | $56.17 | 2,525 |
2023-10-13 | $55.86 | $55.86 | $55.21 | $55.30 | $55.30 | 1,142 |
2023-10-12 | $56.13 | $56.22 | $55.56 | $55.76 | $55.76 | 1,337 |
2023-10-11 | $56.39 | $56.71 | $56.24 | $56.65 | $56.65 | 1,521 |
2023-10-10 | $56.11 | $56.60 | $56.11 | $56.28 | $56.28 | 1,225 |
2023-10-09 | $55.17 | $55.77 | $55.17 | $55.76 | $55.76 | 1,844 |
2023-10-06 | $54.20 | $55.52 | $54.20 | $55.32 | $55.32 | 1,866 |
2023-10-05 | $54.61 | $54.65 | $54.35 | $54.52 | $54.52 | 3,350 |
2023-10-04 | $53.93 | $54.90 | $53.92 | $54.84 | $54.84 | 2,867 |
2023-10-03 | $54.81 | $54.81 | $54.05 | $54.05 | $54.05 | 484 |
2023-10-02 | $55.87 | $55.87 | $55.02 | $55.12 | $55.12 | 613 |
2023-09-29 | $56.62 | $56.62 | $56.03 | $56.03 | $56.03 | 915 |
2023-09-28 | $55.21 | $56.57 | $55.21 | $56.23 | $56.23 | 2,111 |
2023-09-27 | $54.94 | $55.63 | $54.94 | $55.55 | $55.55 | 1,751 |
2023-09-26 | $55.29 | $55.30 | $54.73 | $54.77 | $54.77 | 815 |
2023-09-25 | $55.08 | $55.90 | $55.08 | $55.82 | $55.82 | 2,030 |
2023-09-22 | $55.51 | $55.60 | $55.32 | $55.32 | $55.32 | 1,317 |
2023-09-21 | $55.69 | $55.69 | $55.38 | $55.38 | $55.38 | 420 |
2023-09-20 | $56.83 | $56.83 | $56.25 | $56.25 | $56.25 | 1,001 |
2023-09-19 | $56.60 | $56.60 | $56.23 | $56.34 | $56.34 | 1,275 |
2023-09-18 | $56.77 | $56.77 | $56.60 | $56.60 | $56.60 | 419 |
2023-09-15 | $56.53 | $56.60 | $56.44 | $56.56 | $56.56 | 1,307 |
2023-09-14 | $56.73 | $56.84 | $56.69 | $56.80 | $56.80 | 1,062 |
2023-09-13 | $56.28 | $56.28 | $56.09 | $56.11 | $56.11 | 326 |
2023-09-12 | $56.76 | $56.76 | $56.45 | $56.45 | $56.45 | 2,053 |
2023-09-11 | $56.40 | $56.86 | $56.40 | $56.75 | $56.75 | 1,408 |
2023-09-08 | $56.50 | $56.50 | $56.33 | $56.33 | $56.33 | 396 |
2023-09-07 | $56.44 | $56.74 | $56.44 | $56.51 | $56.51 | 1,775 |
2023-09-06 | $57.55 | $57.55 | $56.80 | $56.82 | $56.82 | 961 |
2023-09-05 | $58.20 | $58.20 | $57.36 | $57.36 | $57.36 | 1,571 |
2023-09-01 | $58.92 | $59.06 | $58.92 | $59.06 | $59.06 | 637 |
2023-08-31 | $58.14 | $58.78 | $58.14 | $58.53 | $58.53 | 534 |
2023-08-30 | $58.43 | $58.58 | $58.43 | $58.50 | $58.50 | 1,414 |
2023-08-29 | $57.80 | $58.01 | $57.80 | $58.01 | $58.01 | 1,275 |
2023-08-28 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 106 |
2023-08-25 | $56.78 | $57.18 | $56.70 | $57.03 | $57.03 | 779 |
2023-08-24 | $57.12 | $57.12 | $56.62 | $56.65 | $56.65 | 621 |
2023-08-23 | $57.09 | $57.17 | $57.09 | $57.11 | $57.11 | 302 |
2023-08-22 | $56.79 | $57.01 | $56.67 | $56.72 | $56.72 | 1,217 |
2023-08-21 | $56.63 | $56.94 | $56.63 | $56.94 | $56.94 | 565 |
2023-08-18 | $56.88 | $56.88 | $56.74 | $56.74 | $56.74 | 390 |
2023-08-17 | $57.47 | $57.47 | $56.96 | $56.96 | $56.96 | 118 |
2023-08-16 | $58.11 | $58.20 | $57.64 | $57.64 | $57.64 | 1,439 |
2023-08-15 | $58.24 | $58.24 | $58.16 | $58.16 | $58.16 | 484 |
2023-08-14 | $58.52 | $58.70 | $58.44 | $58.70 | $58.70 | 1,000 |
2023-08-11 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 12 |
2023-08-10 | $59.71 | $59.71 | $58.97 | $58.97 | $58.97 | 122 |
2023-08-09 | $59.34 | $59.35 | $58.95 | $58.95 | $58.95 | 509 |
2023-08-08 | $59.25 | $59.53 | $59.25 | $59.51 | $59.51 | 209 |
2023-08-07 | $58.13 | $59.22 | $58.13 | $59.09 | $59.09 | 1,635 |
2023-08-04 | $58.94 | $58.94 | $58.49 | $58.52 | $58.52 | 361 |
2023-08-03 | $58.11 | $58.69 | $58.11 | $58.63 | $58.63 | 1,795 |
2023-08-02 | $58.66 | $58.75 | $58.53 | $58.75 | $58.75 | 1,299 |
2023-08-01 | $59.38 | $59.52 | $59.30 | $59.52 | $59.52 | 1,349 |
2023-07-31 | $59.45 | $59.67 | $59.45 | $59.67 | $59.67 | 287 |
2023-07-28 | $59.46 | $59.46 | $59.19 | $59.29 | $59.29 | 1,070 |
2023-07-27 | $59.61 | $59.61 | $58.75 | $58.83 | $58.83 | 726 |
2023-07-26 | $59.13 | $59.47 | $59.13 | $59.35 | $59.35 | 1,562 |
2023-07-25 | $58.64 | $58.98 | $58.64 | $58.98 | $58.98 | 554 |
2023-07-24 | $58.65 | $58.74 | $58.65 | $58.67 | $58.67 | 1,255 |
2023-07-21 | $58.88 | $58.95 | $58.69 | $58.69 | $58.69 | 520 |
2023-07-20 | $58.80 | $58.80 | $58.67 | $58.67 | $58.67 | 2,003 |
2023-07-19 | $58.87 | $58.95 | $58.57 | $58.95 | $58.95 | 2,653 |
2023-07-18 | $58.32 | $58.69 | $58.32 | $58.64 | $58.64 | 505 |
2023-07-17 | $58.48 | $58.48 | $57.95 | $58.31 | $58.31 | 501 |
2023-07-14 | $58.37 | $58.46 | $58.37 | $58.44 | $58.44 | 515 |
2023-07-13 | $58.56 | $59.02 | $58.56 | $58.91 | $58.91 | 387 |
2023-07-12 | $58.50 | $58.51 | $58.45 | $58.45 | $58.45 | 744 |
2023-07-11 | $57.85 | $58.19 | $57.85 | $58.19 | $58.19 | 1,113 |
2023-07-10 | $57.27 | $57.42 | $57.15 | $57.42 | $57.42 | 6,963 |
2023-07-07 | $55.81 | $56.75 | $55.81 | $56.48 | $56.48 | 7,117 |
2023-07-06 | $55.35 | $55.75 | $55.35 | $55.75 | $55.75 | 576 |
2023-07-05 | $56.64 | $56.65 | $56.55 | $56.55 | $56.55 | 671 |
2023-07-03 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 32 |
2023-06-30 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 376 |
2023-06-29 | $56.31 | $56.49 | $56.31 | $56.49 | $56.49 | 488 |
2023-06-28 | $55.81 | $56.17 | $55.81 | $56.02 | $56.02 | 506 |
2023-06-27 | $55.76 | $56.29 | $55.76 | $56.24 | $56.24 | 594 |
2023-06-26 | $55.60 | $55.60 | $55.50 | $55.50 | $55.50 | 243 |
2023-06-23 | $55.13 | $55.17 | $55.06 | $55.17 | $55.17 | 4,667 |
2023-06-22 | $55.88 | $55.92 | $55.76 | $55.76 | $55.76 | 2,619 |
2023-06-21 | $56.15 | $56.21 | $56.15 | $56.21 | $56.21 | 207 |
2023-06-20 | $56.45 | $56.45 | $56.34 | $56.34 | $56.34 | 132 |
2023-06-16 | $57.05 | $57.08 | $56.81 | $56.91 | $56.91 | 1,100 |
2023-06-15 | $55.73 | $57.17 | $55.73 | $57.06 | $57.06 | 3,146 |
2023-06-14 | $57.34 | $57.34 | $56.39 | $56.39 | $56.39 | 677 |
2023-06-13 | $56.87 | $56.91 | $56.75 | $56.84 | $56.84 | 709 |
2023-06-12 | $55.35 | $56.33 | $55.35 | $56.26 | $56.26 | 1,116 |
2023-06-09 | $55.81 | $55.88 | $55.81 | $55.88 | $55.88 | 1,240 |
2023-06-08 | $56.10 | $56.20 | $56.10 | $56.20 | $56.20 | 347 |
2023-06-07 | $56.62 | $56.76 | $56.62 | $56.76 | $56.76 | 623 |
2023-06-06 | $55.60 | $56.01 | $55.60 | $56.01 | $56.01 | 2,026 |
2023-06-05 | $54.78 | $54.81 | $54.78 | $54.81 | $54.81 | 278 |
2023-06-02 | $55.35 | $55.35 | $55.34 | $55.34 | $55.34 | 216 |
2023-06-01 | $53.58 | $53.63 | $53.58 | $53.63 | $53.63 | 231 |
2023-05-31 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 55 |
2023-05-30 | $54.18 | $54.18 | $54.00 | $54.07 | $54.07 | 822 |
2023-05-26 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 41 |
2023-05-25 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 2 |
2023-05-24 | $54.39 | $54.64 | $53.86 | $54.31 | $54.31 | 1,497 |
2023-05-23 | $55.30 | $55.30 | $55.07 | $55.07 | $55.07 | 187 |
2023-05-22 | $55.26 | $55.39 | $55.26 | $55.39 | $55.39 | 763 |
2023-05-19 | $55.00 | $55.00 | $54.97 | $54.97 | $54.97 | 225 |
2023-05-18 | $54.67 | $55.14 | $54.67 | $55.14 | $55.14 | 1,099 |
2023-05-17 | $54.03 | $54.86 | $54.03 | $54.86 | $54.86 | 948 |
2023-05-16 | $54.56 | $54.56 | $54.38 | $54.38 | $54.38 | 238 |
2023-05-15 | $54.44 | $54.86 | $54.39 | $54.86 | $54.86 | 4,871 |
2023-05-12 | $54.07 | $54.38 | $54.07 | $54.38 | $54.38 | 1,881 |
2023-05-11 | $54.33 | $54.33 | $54.26 | $54.29 | $54.29 | 353 |
2023-05-10 | $54.58 | $54.97 | $54.50 | $54.64 | $54.64 | 2,733 |
2023-05-09 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 145 |
2023-05-08 | $54.68 | $54.83 | $54.68 | $54.77 | $54.77 | 5,991 |
2023-05-05 | $54.93 | $54.97 | $54.93 | $54.97 | $54.97 | 210 |
2023-05-04 | $53.93 | $53.95 | $53.86 | $53.95 | $53.95 | 221 |
2023-05-03 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 214 |
2023-05-02 | $54.76 | $54.82 | $54.76 | $54.82 | $54.82 | 241 |
2023-05-01 | $55.52 | $55.60 | $55.52 | $55.60 | $55.60 | 542 |
2023-04-28 | $55.62 | $55.63 | $55.52 | $55.52 | $55.52 | 520 |
2023-04-27 | $53.47 | $54.97 | $53.47 | $54.97 | $54.97 | 926 |
2023-04-26 | $54.33 | $54.33 | $53.75 | $53.75 | $53.75 | 729 |
2023-04-25 | $55.13 | $55.13 | $54.50 | $54.58 | $54.58 | 638 |
2023-04-24 | $56.43 | $56.47 | $55.98 | $55.98 | $55.98 | 534 |
2023-04-21 | $56.07 | $56.21 | $55.93 | $56.21 | $56.21 | 1,933 |
2023-04-20 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 38 |
2023-04-19 | $56.22 | $56.41 | $56.22 | $56.41 | $56.41 | 365 |
2023-04-18 | $56.18 | $56.30 | $56.18 | $56.30 | $56.30 | 641 |
2023-04-17 | $56.09 | $56.32 | $56.09 | $56.32 | $56.32 | 352 |
2023-04-14 | $56.01 | $56.21 | $56.01 | $56.21 | $56.21 | 462 |
2023-04-13 | $56.02 | $56.62 | $56.02 | $56.54 | $56.54 | 1,018 |
2023-04-12 | $56.30 | $56.36 | $56.02 | $56.06 | $56.06 | 1,668 |
2023-04-11 | $55.81 | $55.99 | $55.81 | $55.83 | $55.83 | 1,574 |
2023-04-10 | $54.95 | $55.30 | $54.95 | $55.30 | $55.30 | 893 |
2023-04-06 | $54.68 | $54.70 | $54.67 | $54.70 | $54.70 | 422 |
2023-04-05 | $54.67 | $54.91 | $54.67 | $54.91 | $54.91 | 340 |
2023-04-04 | $56.19 | $56.19 | $55.18 | $55.18 | $55.18 | 702 |
2023-04-03 | $56.73 | $56.73 | $56.34 | $56.45 | $56.45 | 1,404 |
2023-03-31 | $55.36 | $56.61 | $55.36 | $56.61 | $56.61 | 260 |
2023-03-30 | $55.81 | $55.82 | $55.78 | $55.78 | $55.78 | 555 |
2023-03-29 | $55.03 | $55.35 | $55.03 | $55.35 | $55.35 | 243 |
2023-03-28 | $54.45 | $54.53 | $54.45 | $54.53 | $54.53 | 416 |
2023-03-27 | $53.49 | $54.14 | $53.49 | $54.14 | $54.14 | 131 |
2023-03-24 | $53.17 | $53.46 | $53.17 | $53.46 | $53.46 | 220 |
2023-03-23 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 120 |
2023-03-22 | $54.61 | $54.71 | $53.68 | $53.68 | $53.68 | 575 |
2023-03-21 | $54.86 | $54.86 | $54.78 | $54.78 | $54.78 | 1,221 |
2023-03-20 | $54.33 | $54.33 | $54.14 | $54.14 | $54.14 | 1,062 |
2023-03-17 | $53.73 | $53.73 | $53.61 | $53.61 | $53.61 | 285 |
2023-03-16 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 183 |
2023-03-15 | $54.29 | $54.29 | $53.49 | $53.90 | $53.90 | 1,327 |
2023-03-14 | $55.10 | $55.28 | $54.85 | $55.28 | $55.28 | 455 |
2023-03-13 | $55.00 | $55.05 | $54.55 | $54.76 | $54.76 | 4,017 |
2023-03-10 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 49 |
2023-03-09 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 124 |
2023-03-08 | $57.69 | $57.70 | $57.48 | $57.70 | $57.70 | 917 |
2023-03-07 | $57.62 | $57.66 | $57.62 | $57.66 | $57.66 | 215 |
2023-03-06 | $58.61 | $58.61 | $58.18 | $58.18 | $58.18 | 500 |
2023-03-03 | $58.55 | $59.05 | $58.55 | $59.02 | $59.02 | 3,290 |
2023-03-02 | $57.92 | $58.22 | $57.92 | $58.22 | $58.22 | 848 |
2023-03-01 | $58.00 | $58.00 | $57.77 | $57.77 | $57.77 | 1,882 |
2023-02-28 | $57.99 | $58.07 | $57.77 | $57.77 | $57.77 | 3,603 |
2023-02-27 | $57.94 | $57.94 | $57.57 | $57.57 | $57.57 | 202 |
2023-02-24 | $57.33 | $57.61 | $57.33 | $57.61 | $57.61 | 2,321 |
2023-02-23 | $57.88 | $58.13 | $57.54 | $58.13 | $58.13 | 349 |
2023-02-22 | $57.81 | $57.83 | $57.53 | $57.57 | $57.57 | 959 |
2023-02-21 | $57.82 | $58.44 | $57.58 | $57.58 | $57.58 | 332 |
2023-02-17 | $58.54 | $58.97 | $58.40 | $58.97 | $58.97 | 790 |
2023-02-16 | $59.35 | $59.35 | $58.96 | $58.96 | $58.96 | 728 |
2023-02-15 | $59.41 | $60.00 | $59.41 | $59.89 | $59.89 | 3,027 |
2023-02-14 | $59.89 | $59.89 | $59.37 | $59.76 | $59.76 | 850 |
2023-02-13 | $59.18 | $59.55 | $59.18 | $59.50 | $59.50 | 863 |
2023-02-10 | $58.80 | $59.09 | $58.80 | $59.09 | $59.09 | 881 |
2023-02-09 | $59.55 | $59.56 | $58.61 | $58.62 | $58.62 | 1,536 |
2023-02-08 | $59.19 | $59.45 | $59.19 | $59.37 | $59.37 | 1,046 |
2023-02-07 | $59.05 | $59.26 | $58.19 | $59.15 | $59.15 | 2,063 |
2023-02-06 | $58.60 | $59.02 | $58.60 | $58.83 | $58.83 | 9,006 |
2023-02-03 | $59.67 | $59.67 | $59.27 | $59.41 | $59.41 | 732 |
2023-02-02 | $60.02 | $60.02 | $59.72 | $59.95 | $59.95 | 834 |
2023-02-01 | $58.23 | $59.61 | $58.14 | $59.30 | $59.30 | 905 |
2023-01-31 | $57.60 | $58.18 | $57.57 | $58.18 | $58.18 | 1,209 |
2023-01-30 | $57.11 | $57.11 | $56.75 | $56.75 | $56.75 | 1,134 |
2023-01-27 | $57.18 | $57.58 | $57.18 | $57.52 | $57.52 | 906 |
2023-01-26 | $56.79 | $57.19 | $56.79 | $57.19 | $57.19 | 1,274 |
2023-01-25 | $56.10 | $56.70 | $56.10 | $56.70 | $56.70 | 1,403 |
2023-01-24 | $56.95 | $56.97 | $56.84 | $56.84 | $56.84 | 1,910 |
2023-01-23 | $56.00 | $57.06 | $56.00 | $57.01 | $57.01 | 1,777 |
2023-01-20 | $55.55 | $56.09 | $55.55 | $56.09 | $56.09 | 1,514 |
2023-01-19 | $55.15 | $55.32 | $55.15 | $55.26 | $55.26 | 1,202 |
2023-01-18 | $56.21 | $56.21 | $55.85 | $55.85 | $55.85 | 721 |
2023-01-17 | $56.39 | $56.52 | $56.37 | $56.37 | $56.37 | 372 |
2023-01-13 | $55.99 | $56.63 | $55.99 | $56.63 | $56.63 | 360 |
2023-01-12 | $56.25 | $56.25 | $56.02 | $56.02 | $56.02 | 252 |
2023-01-11 | $55.12 | $55.51 | $55.10 | $55.51 | $55.51 | 4,757 |
2023-01-10 | $54.37 | $54.72 | $54.34 | $54.72 | $54.72 | 922 |
2023-01-09 | $53.94 | $54.89 | $53.94 | $54.46 | $54.46 | 3,616 |
2023-01-06 | $53.91 | $54.22 | $53.91 | $54.09 | $54.09 | 723 |
2023-01-05 | $52.51 | $52.83 | $52.51 | $52.83 | $52.83 | 231 |
2023-01-04 | $52.95 | $53.21 | $52.95 | $53.21 | $53.21 | 1,763 |
2023-01-03 | $52.40 | $52.40 | $51.92 | $52.15 | $52.15 | 544 |
2022-12-30 | $52.31 | $52.38 | $51.97 | $52.38 | $52.38 | 711 |
2022-12-29 | $52.78 | $52.98 | $52.78 | $52.78 | $52.78 | 3,886 |
2022-12-28 | $51.80 | $52.04 | $51.47 | $51.47 | $51.47 | 2,011 |
2022-12-27 | $52.28 | $52.55 | $52.28 | $52.46 | $52.46 | 1,177 |
2022-12-23 | $52.23 | $52.61 | $52.17 | $52.60 | $52.60 | 1,345 |
2022-12-22 | $51.90 | $52.18 | $51.61 | $52.18 | $52.18 | 2,487 |
2022-12-21 | $52.80 | $52.91 | $52.76 | $52.77 | $52.77 | 1,693 |
2022-12-20 | $51.74 | $52.13 | $50.69 | $51.92 | $51.92 | 902 |
2022-12-19 | $51.92 | $52.00 | $51.80 | $52.00 | $52.00 | 1,374 |
2022-12-16 | $52.90 | $53.00 | $52.74 | $52.97 | $52.51 | 1,344 |
2022-12-15 | $54.20 | $54.40 | $53.92 | $53.92 | $53.46 | 1,734 |
2022-12-14 | $55.86 | $55.94 | $55.03 | $55.30 | $54.82 | 875 |
2022-12-13 | $55.13 | $55.61 | $55.13 | $55.61 | $55.13 | 252 |
2022-12-12 | $53.67 | $54.64 | $53.67 | $54.64 | $54.17 | 459 |
2022-12-09 | $54.54 | $54.64 | $54.20 | $54.20 | $53.73 | 379 |
2022-12-08 | $54.46 | $54.68 | $54.46 | $54.68 | $54.21 | 790 |
2022-12-07 | $54.28 | $54.60 | $54.28 | $54.35 | $53.88 | 511 |
2022-12-06 | $54.82 | $54.82 | $54.42 | $54.69 | $54.22 | 920 |
2022-12-05 | $55.79 | $55.79 | $55.22 | $55.37 | $54.89 | 1,440 |
2022-12-02 | $56.25 | $56.42 | $56.25 | $56.42 | $55.94 | 396 |
2022-12-01 | $56.47 | $56.47 | $56.32 | $56.35 | $55.87 | 904 |
2022-11-30 | $55.80 | $56.43 | $55.80 | $56.43 | $55.95 | 710 |
2022-11-29 | $54.74 | $54.80 | $54.74 | $54.80 | $54.33 | 367 |
2022-11-28 | $54.96 | $54.96 | $54.50 | $54.50 | $54.04 | 222 |
2022-11-25 | $55.78 | $55.78 | $55.69 | $55.69 | $55.22 | 458 |
2022-11-23 | $55.45 | $55.57 | $55.44 | $55.57 | $55.09 | 503 |
2022-11-22 | $55.21 | $55.21 | $55.21 | $55.21 | $54.73 | 77 |
2022-11-21 | $54.04 | $54.04 | $54.04 | $54.04 | $53.57 | 112 |
2022-11-18 | $54.77 | $54.77 | $54.69 | $54.69 | $54.22 | 115 |
2022-11-17 | $54.21 | $54.28 | $54.12 | $54.28 | $53.82 | 617 |
2022-11-16 | $55.04 | $55.04 | $54.85 | $54.92 | $54.45 | 219 |
2022-11-15 | $56.21 | $56.21 | $55.78 | $55.97 | $55.49 | 817 |
2022-11-14 | $55.80 | $56.03 | $55.49 | $55.49 | $55.01 | 935 |
2022-11-11 | $55.76 | $55.76 | $55.66 | $55.66 | $55.19 | 462 |
2022-11-10 | $52.95 | $54.67 | $52.95 | $54.67 | $54.20 | 406 |
2022-11-09 | $51.40 | $51.40 | $51.40 | $51.40 | $50.96 | 169 |
2022-11-08 | $52.52 | $52.52 | $52.52 | $52.52 | $52.07 | 57 |
2022-11-07 | $52.71 | $52.80 | $52.71 | $52.80 | $52.35 | 527 |
2022-11-04 | $52.39 | $52.71 | $51.77 | $52.23 | $51.78 | 1,667 |
2022-11-03 | $51.60 | $52.03 | $50.97 | $51.66 | $51.21 | 1,498 |
2022-11-02 | $52.83 | $52.83 | $52.11 | $52.11 | $51.67 | 207 |
2022-11-01 | $53.62 | $53.81 | $53.62 | $53.80 | $53.34 | 218 |
2022-10-31 | $53.35 | $53.35 | $53.34 | $53.34 | $52.89 | 619 |
2022-10-28 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 280 |
2022-10-27 | $52.18 | $52.89 | $52.18 | $52.43 | $52.43 | 692 |
2022-10-26 | $52.34 | $52.34 | $52.13 | $52.15 | $52.15 | 425 |
2022-10-25 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 27 |
2022-10-24 | $50.50 | $50.56 | $50.50 | $50.56 | $50.56 | 329 |
2022-10-21 | $49.43 | $50.42 | $49.43 | $50.42 | $50.42 | 481 |
2022-10-20 | $49.34 | $49.34 | $49.34 | $49.34 | $49.34 | 8 |
2022-10-19 | $50.01 | $50.01 | $49.52 | $49.63 | $49.63 | 312 |
2022-10-18 | $49.95 | $50.91 | $49.95 | $50.73 | $50.73 | 2,628 |
2022-10-17 | $49.77 | $49.77 | $49.67 | $49.70 | $49.70 | 449 |
2022-10-14 | $48.93 | $48.95 | $48.39 | $48.39 | $48.39 | 578 |
2022-10-13 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 184 |
2022-10-12 | $48.58 | $48.63 | $48.58 | $48.63 | $48.63 | 766 |
2022-10-11 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 157 |
2022-10-10 | $49.60 | $49.60 | $49.21 | $49.21 | $49.21 | 433 |
2022-10-07 | $50.04 | $50.04 | $48.94 | $49.21 | $49.21 | 1,367 |
2022-10-06 | $50.74 | $50.85 | $50.45 | $50.47 | $50.47 | 804 |
2022-10-05 | $50.75 | $51.12 | $50.75 | $50.97 | $50.97 | 432 |
2022-10-04 | $49.22 | $51.10 | $49.22 | $51.10 | $51.10 | 950 |
2022-10-03 | $48.91 | $49.14 | $48.91 | $49.14 | $49.14 | 262 |
2022-09-30 | $47.85 | $47.88 | $47.65 | $47.65 | $47.65 | 746 |
2022-09-29 | $47.63 | $47.88 | $47.58 | $47.88 | $47.88 | 1,379 |
2022-09-28 | $48.93 | $49.26 | $48.89 | $49.26 | $49.26 | 382 |
2022-09-27 | $48.00 | $48.00 | $47.88 | $48.00 | $48.00 | 919 |
2022-09-26 | $48.64 | $49.28 | $48.01 | $48.01 | $48.01 | 660 |
2022-09-23 | $48.86 | $48.86 | $48.31 | $48.73 | $48.73 | 13,070 |
2022-09-22 | $50.71 | $50.71 | $49.96 | $49.96 | $49.96 | 291 |
2022-09-21 | $51.97 | $52.02 | $50.91 | $50.91 | $50.91 | 619 |
2022-09-20 | $52.04 | $52.04 | $51.40 | $51.52 | $51.52 | 1,905 |
2022-09-19 | $52.11 | $52.43 | $52.11 | $52.43 | $52.43 | 366 |
2022-09-16 | $51.81 | $51.90 | $51.43 | $51.88 | $51.88 | 1,881 |
2022-09-15 | $53.28 | $53.83 | $52.94 | $52.94 | $52.94 | 2,352 |
2022-09-14 | $53.62 | $53.62 | $53.29 | $53.53 | $53.53 | 801 |
2022-09-13 | $54.31 | $54.31 | $53.71 | $53.72 | $53.72 | 320 |
2022-09-12 | $55.79 | $55.79 | $55.40 | $55.50 | $55.50 | 1,119 |
2022-09-09 | $55.03 | $55.06 | $54.92 | $55.06 | $55.06 | 1,157 |
2022-09-08 | $53.57 | $54.15 | $53.54 | $54.11 | $54.11 | 2,108 |
2022-09-07 | $53.60 | $53.82 | $53.50 | $53.82 | $53.82 | 834 |
2022-09-06 | $52.62 | $53.25 | $52.62 | $52.90 | $52.90 | 1,046 |
2022-09-02 | $53.34 | $53.34 | $53.04 | $53.04 | $53.04 | 608 |
2022-09-01 | $52.79 | $53.34 | $52.76 | $53.34 | $53.34 | 991 |
2022-08-31 | $54.09 | $54.09 | $53.47 | $53.47 | $53.47 | 679 |
2022-08-30 | $54.18 | $54.18 | $53.92 | $53.96 | $53.96 | 524 |
2022-08-29 | $54.51 | $54.98 | $54.43 | $54.53 | $54.53 | 886 |
2022-08-26 | $55.75 | $55.75 | $55.01 | $55.01 | $55.01 | 411 |
2022-08-25 | $56.59 | $56.82 | $56.59 | $56.82 | $56.82 | 595 |
2022-08-24 | $55.36 | $56.08 | $55.31 | $56.02 | $56.02 | 2,559 |
2022-08-23 | $56.15 | $56.15 | $55.56 | $55.68 | $55.68 | 6,649 |
2022-08-22 | $55.91 | $55.91 | $55.50 | $55.60 | $55.60 | 6,457 |
2022-08-19 | $56.90 | $56.94 | $56.90 | $56.94 | $56.94 | 390 |
2022-08-18 | $57.00 | $57.93 | $57.00 | $57.79 | $57.79 | 3,185 |
2022-08-17 | $57.57 | $57.57 | $57.15 | $57.34 | $57.34 | 1,035 |
2022-08-16 | $57.79 | $58.25 | $57.79 | $58.25 | $58.25 | 1,260 |
2022-08-15 | $58.00 | $58.00 | $57.69 | $57.86 | $57.86 | 655 |
2022-08-12 | $57.57 | $57.84 | $57.57 | $57.83 | $57.83 | 553 |
2022-08-11 | $57.17 | $57.42 | $57.01 | $57.01 | $57.01 | 540 |
2022-08-10 | $56.77 | $56.77 | $56.40 | $56.41 | $56.41 | 1,149 |
2022-08-09 | $55.15 | $55.21 | $54.94 | $55.21 | $55.21 | 1,702 |
2022-08-08 | $55.50 | $56.26 | $55.50 | $56.26 | $56.26 | 914 |
2022-08-05 | $55.21 | $55.44 | $55.20 | $55.44 | $55.44 | 678 |
2022-08-04 | $54.92 | $55.12 | $54.92 | $54.95 | $54.95 | 564 |
2022-08-03 | $55.04 | $55.45 | $55.04 | $55.11 | $55.11 | 874 |
2022-08-02 | $54.79 | $55.03 | $54.37 | $54.37 | $54.37 | 1,909 |
2022-08-01 | $54.63 | $54.63 | $54.58 | $54.58 | $54.58 | 428 |
2022-07-29 | $54.16 | $54.56 | $54.16 | $54.38 | $54.38 | 403 |
2022-07-28 | $53.53 | $53.87 | $53.53 | $53.87 | $53.87 | 402 |
2022-07-27 | $51.76 | $52.71 | $51.76 | $52.71 | $52.71 | 831 |
2022-07-26 | $51.65 | $51.65 | $51.51 | $51.51 | $51.51 | 419 |
2022-07-25 | $51.48 | $52.17 | $51.48 | $52.08 | $52.08 | 2,145 |
2022-07-22 | $51.31 | $51.60 | $51.31 | $51.60 | $51.60 | 549 |
2022-07-21 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 136 |
2022-07-20 | $51.37 | $51.56 | $51.37 | $51.56 | $51.56 | 719 |
2022-07-19 | $50.72 | $51.04 | $50.70 | $51.03 | $51.03 | 936 |
2022-07-18 | $49.27 | $49.33 | $49.27 | $49.33 | $49.33 | 622 |
2022-07-15 | $49.24 | $49.26 | $48.95 | $49.22 | $49.22 | 1,386 |
2022-07-14 | $48.33 | $48.67 | $48.33 | $48.67 | $48.67 | 739 |
2022-07-13 | $48.48 | $49.26 | $48.48 | $49.12 | $49.12 | 2,211 |
2022-07-12 | $49.46 | $49.69 | $49.30 | $49.30 | $49.30 | 621 |
2022-07-11 | $49.56 | $49.56 | $49.47 | $49.47 | $49.47 | 617 |
2022-07-08 | $50.16 | $50.16 | $50.07 | $50.09 | $50.09 | 574 |
2022-07-07 | $49.48 | $50.34 | $49.48 | $50.29 | $50.29 | 2,031 |
2022-07-06 | $49.13 | $49.64 | $49.11 | $49.38 | $49.38 | 1,036 |
2022-07-05 | $48.96 | $49.78 | $48.96 | $49.72 | $49.72 | 408 |
2022-07-01 | $49.65 | $50.42 | $49.64 | $50.42 | $50.42 | 1,066 |
2022-06-30 | $49.68 | $50.32 | $49.63 | $49.93 | $49.93 | 1,476 |
2022-06-29 | $49.92 | $50.30 | $49.92 | $50.30 | $50.30 | 598 |
2022-06-28 | $52.05 | $52.05 | $50.77 | $50.79 | $50.79 | 18,009 |
2022-06-27 | $51.67 | $51.86 | $51.44 | $51.47 | $51.47 | 509 |
2022-06-24 | $51.11 | $51.57 | $51.10 | $51.43 | $51.43 | 1,797 |
2022-06-23 | $49.45 | $49.77 | $49.32 | $49.73 | $49.73 | 1,057 |
2022-06-22 | $49.99 | $50.41 | $49.87 | $49.90 | $49.90 | 2,470 |
2022-06-21 | $50.64 | $50.76 | $50.39 | $50.39 | $50.39 | 2,424 |
2022-06-17 | $50.18 | $50.18 | $49.14 | $49.64 | $49.64 | 1,395 |
2022-06-16 | $50.50 | $50.50 | $49.16 | $49.22 | $49.22 | 1,715 |
2022-06-15 | $51.74 | $51.87 | $51.47 | $51.87 | $51.87 | 2,308 |
2022-06-14 | $51.18 | $51.25 | $51.00 | $51.25 | $51.25 | 1,670 |
2022-06-13 | $52.51 | $52.51 | $51.16 | $51.41 | $51.41 | 1,858 |
2022-06-10 | $54.35 | $54.35 | $54.05 | $54.12 | $54.12 | 1,164 |
2022-06-09 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 159 |
2022-06-08 | $57.76 | $57.95 | $57.34 | $57.38 | $57.38 | 1,994 |
2022-06-07 | $57.50 | $58.26 | $57.42 | $58.26 | $58.26 | 3,031 |
2022-06-06 | $58.26 | $58.26 | $58.02 | $58.02 | $58.02 | 538 |
2022-06-03 | $57.86 | $57.86 | $57.77 | $57.77 | $57.77 | 1,077 |
2022-06-02 | $57.52 | $58.48 | $57.52 | $58.48 | $58.48 | 1,755 |
2022-06-01 | $57.85 | $57.89 | $56.50 | $57.46 | $57.46 | 10,396 |
2022-05-31 | $57.55 | $58.01 | $57.41 | $57.42 | $57.42 | 2,512 |
2022-05-27 | $57.87 | $58.55 | $57.87 | $58.55 | $58.55 | 1,514 |
2022-05-26 | $57.50 | $57.70 | $57.44 | $57.57 | $57.57 | 1,146 |
2022-05-25 | $55.80 | $56.44 | $55.71 | $56.22 | $56.22 | 1,321 |
2022-05-24 | $55.87 | $55.87 | $54.54 | $55.32 | $55.32 | 1,218 |
2022-05-23 | $55.97 | $56.31 | $55.81 | $56.03 | $56.03 | 7,380 |
2022-05-20 | $56.33 | $56.33 | $54.70 | $56.03 | $56.03 | 2,754 |
2022-05-19 | $55.05 | $55.92 | $55.05 | $55.83 | $55.83 | 1,735 |
2022-05-18 | $56.69 | $56.87 | $55.37 | $55.48 | $55.48 | 1,434 |
2022-05-17 | $56.52 | $57.18 | $56.52 | $57.16 | $57.16 | 1,561 |
2022-05-16 | $55.36 | $55.98 | $55.36 | $55.57 | $55.57 | 3,488 |
2022-05-13 | $54.47 | $55.92 | $54.47 | $55.68 | $55.68 | 3,887 |
2022-05-12 | $53.78 | $54.14 | $53.21 | $53.93 | $53.93 | 2,545 |
2022-05-11 | $55.00 | $55.31 | $53.58 | $53.61 | $53.61 | 1,961 |
2022-05-10 | $55.55 | $55.55 | $53.85 | $54.25 | $54.25 | 13,943 |
2022-05-09 | $55.83 | $55.98 | $54.66 | $54.82 | $54.82 | 3,069 |
2022-05-06 | $56.46 | $57.08 | $56.02 | $56.91 | $56.91 | 4,997 |
2022-05-05 | $58.19 | $58.19 | $57.15 | $57.59 | $57.59 | 2,168 |
2022-05-04 | $57.80 | $59.20 | $57.50 | $59.15 | $59.15 | 3,904 |
2022-05-03 | $57.50 | $57.64 | $57.31 | $57.60 | $57.60 | 1,618 |
2022-05-02 | $57.04 | $57.17 | $56.00 | $57.15 | $57.15 | 1,601 |
2022-04-29 | $58.70 | $58.70 | $56.87 | $56.87 | $56.87 | 2,086 |
2022-04-28 | $57.64 | $58.86 | $57.15 | $58.61 | $58.61 | 1,465 |
2022-04-27 | $57.86 | $58.04 | $57.08 | $57.47 | $57.47 | 1,548 |
2022-04-26 | $58.15 | $58.15 | $57.39 | $57.39 | $57.39 | 2,206 |
2022-04-25 | $57.92 | $58.74 | $57.12 | $58.72 | $58.72 | 2,030 |
2022-04-22 | $59.38 | $59.38 | $58.31 | $58.39 | $58.39 | 2,467 |
2022-04-21 | $60.10 | $60.10 | $59.67 | $59.79 | $59.79 | 889 |
2022-04-20 | $60.84 | $60.99 | $60.69 | $60.69 | $60.69 | 836 |
2022-04-19 | $59.27 | $60.60 | $59.27 | $60.49 | $60.49 | 2,201 |
2022-04-18 | $59.18 | $59.26 | $58.82 | $58.98 | $58.98 | 2,929 |
2022-04-14 | $59.23 | $59.51 | $59.14 | $59.14 | $59.14 | 1,689 |
2022-04-13 | $58.70 | $59.56 | $58.70 | $59.50 | $59.50 | 2,272 |
2022-04-12 | $58.54 | $59.13 | $58.25 | $58.46 | $58.46 | 1,315 |
2022-04-11 | $58.68 | $58.88 | $58.21 | $58.21 | $58.21 | 1,084 |
2022-04-08 | $58.92 | $59.09 | $58.84 | $58.84 | $58.84 | 647 |
2022-04-07 | $57.94 | $58.69 | $57.94 | $58.69 | $58.69 | 637 |
2022-04-06 | $58.98 | $58.98 | $58.30 | $58.66 | $58.66 | 2,789 |
2022-04-05 | $59.69 | $59.90 | $59.43 | $59.43 | $59.43 | 2,098 |
2022-04-04 | $60.02 | $60.49 | $60.01 | $60.39 | $60.39 | 908 |
2022-04-01 | $60.49 | $60.49 | $60.00 | $60.29 | $60.29 | 1,775 |
2022-03-31 | $61.00 | $61.08 | $60.07 | $60.08 | $60.08 | 8,967 |
2022-03-30 | $61.49 | $61.56 | $60.96 | $61.03 | $61.03 | 1,250 |
2022-03-29 | $61.05 | $61.86 | $61.05 | $61.76 | $61.76 | 2,840 |
2022-03-28 | $60.53 | $60.77 | $60.19 | $60.77 | $60.77 | 1,845 |
2022-03-25 | $60.42 | $60.57 | $60.00 | $60.57 | $60.57 | 13,820 |
2022-03-24 | $60.07 | $60.37 | $59.78 | $60.37 | $60.37 | 2,700 |
2022-03-23 | $60.10 | $60.32 | $59.69 | $59.69 | $59.69 | 1,599 |
2022-03-22 | $60.78 | $60.95 | $60.55 | $60.55 | $60.55 | 2,934 |
2022-03-21 | $60.36 | $60.45 | $59.95 | $60.32 | $60.32 | 1,973 |
2022-03-18 | $60.28 | $60.53 | $59.98 | $60.53 | $60.53 | 1,584 |
2022-03-17 | $59.50 | $60.36 | $59.50 | $60.35 | $60.35 | 2,625 |
2022-03-16 | $59.00 | $59.58 | $58.83 | $59.57 | $59.57 | 2,079 |
2022-03-15 | $57.64 | $58.03 | $57.60 | $58.03 | $58.03 | 935 |
2022-03-14 | $58.10 | $58.10 | $57.11 | $57.24 | $57.24 | 2,267 |
2022-03-11 | $58.67 | $58.67 | $57.75 | $58.09 | $58.09 | 2,637 |
2022-03-10 | $58.39 | $58.70 | $57.95 | $58.70 | $58.70 | 5,155 |
2022-03-09 | $58.25 | $58.79 | $58.25 | $58.50 | $58.50 | 902 |
2022-03-08 | $57.05 | $58.27 | $57.01 | $57.36 | $57.36 | 2,330 |
2022-03-07 | $58.48 | $58.57 | $56.98 | $56.98 | $56.98 | 2,784 |
2022-03-04 | $58.65 | $58.80 | $58.19 | $58.80 | $58.80 | 3,522 |
2022-03-03 | $60.17 | $60.17 | $59.05 | $59.68 | $59.68 | 2,026 |
2022-03-02 | $58.90 | $60.12 | $58.90 | $59.91 | $59.91 | 3,097 |
2022-03-01 | $59.43 | $59.43 | $58.08 | $58.24 | $58.24 | 2,080 |
2022-02-28 | $58.51 | $59.46 | $58.49 | $59.46 | $59.46 | 2,834 |
2022-02-25 | $58.32 | $59.29 | $58.00 | $59.27 | $59.27 | 6,108 |
2022-02-24 | $56.00 | $58.06 | $55.99 | $58.06 | $58.06 | 1,884 |
2022-02-23 | $57.62 | $58.22 | $57.13 | $57.13 | $57.13 | 2,737 |
2022-02-22 | $58.41 | $58.86 | $57.72 | $57.96 | $57.96 | 2,123 |
2022-02-18 | $59.01 | $59.10 | $58.48 | $58.63 | $58.63 | 3,731 |
2022-02-17 | $59.84 | $59.84 | $59.19 | $59.26 | $59.26 | 1,420 |
2022-02-16 | $59.97 | $60.78 | $59.97 | $60.61 | $60.61 | 1,872 |
2022-02-15 | $60.02 | $60.25 | $59.90 | $60.17 | $60.17 | 2,748 |
2022-02-14 | $59.53 | $59.69 | $59.16 | $59.39 | $59.39 | 3,001 |
2022-02-11 | $60.62 | $60.80 | $59.40 | $59.77 | $59.77 | 2,165 |
2022-02-10 | $60.97 | $61.68 | $60.44 | $60.76 | $60.76 | 1,359 |
2022-02-09 | $61.69 | $61.95 | $61.69 | $61.95 | $61.95 | 3,842 |
2022-02-08 | $59.97 | $60.68 | $59.97 | $60.68 | $60.68 | 287 |
2022-02-07 | $59.53 | $59.79 | $59.49 | $59.59 | $59.59 | 1,101 |
2022-02-04 | $59.07 | $59.81 | $59.03 | $59.65 | $59.65 | 994 |
2022-02-03 | $59.65 | $60.36 | $59.30 | $59.32 | $59.32 | 2,392 |
2022-02-02 | $60.25 | $60.47 | $60.25 | $60.47 | $60.47 | 761 |
2022-02-01 | $60.40 | $60.65 | $60.22 | $60.65 | $60.65 | 629 |
2022-01-31 | $59.09 | $60.01 | $59.09 | $60.01 | $60.01 | 1,670 |
2022-01-28 | $57.19 | $58.60 | $57.19 | $58.60 | $58.60 | 1,506 |
2022-01-27 | $57.58 | $58.59 | $57.50 | $57.64 | $57.64 | 1,090 |
2022-01-26 | $58.94 | $59.34 | $57.83 | $57.83 | $57.83 | 1,220 |
2022-01-25 | $58.05 | $58.53 | $57.16 | $58.24 | $58.24 | 1,960 |
2022-01-24 | $57.39 | $59.02 | $56.31 | $58.91 | $58.91 | 2,255 |
2022-01-21 | $58.94 | $59.35 | $58.52 | $58.52 | $58.52 | 8,448 |
2022-01-20 | $61.12 | $61.12 | $59.39 | $59.39 | $59.39 | 1,389 |
2022-01-19 | $60.99 | $60.99 | $60.19 | $60.19 | $60.19 | 674 |
2022-01-18 | $61.20 | $61.20 | $60.69 | $60.69 | $60.69 | 1,176 |
2022-01-14 | $61.58 | $61.78 | $61.27 | $61.78 | $61.78 | 4,667 |
2022-01-13 | $62.19 | $62.73 | $62.02 | $62.02 | $62.02 | 1,433 |
2022-01-12 | $62.00 | $62.24 | $61.91 | $62.24 | $62.24 | 2,037 |
2022-01-11 | $61.13 | $61.88 | $61.12 | $61.88 | $61.88 | 1,366 |
2022-01-10 | $60.91 | $61.11 | $60.20 | $61.11 | $61.11 | 3,913 |
2022-01-07 | $61.67 | $61.93 | $61.44 | $61.44 | $61.44 | 1,174 |
2022-01-06 | $61.25 | $61.78 | $61.25 | $61.72 | $61.72 | 662 |
2022-01-05 | $63.04 | $63.04 | $61.28 | $61.28 | $61.28 | 1,169 |
2022-01-04 | $62.56 | $62.80 | $62.45 | $62.80 | $62.80 | 846 |
2022-01-03 | $62.43 | $62.62 | $61.97 | $62.25 | $62.25 | 3,741 |
2021-12-31 | $62.04 | $62.44 | $62.04 | $62.18 | $62.18 | 2,472 |
2021-12-30 | $62.50 | $62.50 | $62.07 | $62.07 | $62.07 | 1,178 |
2021-12-29 | $61.88 | $62.20 | $61.88 | $62.15 | $62.15 | 4,365 |
2021-12-28 | $62.24 | $62.25 | $61.87 | $61.87 | $61.87 | 6,014 |
2021-12-27 | $61.74 | $62.00 | $61.66 | $62.00 | $62.00 | 1,779 |
2021-12-23 | $61.39 | $61.52 | $61.39 | $61.52 | $61.52 | 808 |
2021-12-22 | $60.49 | $60.86 | $60.49 | $60.84 | $60.84 | 1,638 |
2021-12-21 | $59.15 | $60.24 | $59.15 | $60.23 | $60.23 | 701 |
2021-12-20 | $58.96 | $58.96 | $57.83 | $58.55 | $58.55 | 3,297 |
2021-12-17 | $59.86 | $60.54 | $59.58 | $60.28 | $59.81 | 1,194 |
2021-12-16 | $60.90 | $61.08 | $60.33 | $60.47 | $60.00 | 1,027 |
2021-12-15 | $59.39 | $60.32 | $59.03 | $60.32 | $59.85 | 2,442 |
2021-12-14 | $60.47 | $60.47 | $59.95 | $59.98 | $59.52 | 979 |
2021-12-13 | $61.21 | $61.21 | $60.34 | $60.63 | $60.17 | 1,656 |
2021-12-10 | $61.47 | $61.47 | $61.33 | $61.45 | $60.98 | 574 |
2021-12-09 | $62.37 | $62.37 | $62.05 | $62.05 | $61.57 | 2,001 |
2021-12-08 | $62.83 | $62.97 | $62.81 | $62.87 | $62.38 | 1,586 |
2021-12-07 | $63.19 | $63.19 | $62.78 | $62.78 | $62.30 | 729 |
2021-12-06 | $62.00 | $62.10 | $61.86 | $61.86 | $61.39 | 779 |
2021-12-03 | $60.45 | $60.51 | $60.11 | $60.51 | $60.04 | 1,010 |
2021-12-02 | $61.06 | $61.17 | $61.00 | $61.00 | $60.53 | 600 |
2021-12-01 | $61.71 | $61.71 | $59.25 | $59.25 | $58.79 | 1,525 |
2021-11-30 | $61.74 | $61.74 | $60.23 | $60.51 | $60.04 | 1,858 |
2021-11-29 | $62.97 | $62.97 | $62.46 | $62.46 | $61.98 | 613 |
2021-11-26 | $62.17 | $62.22 | $61.50 | $62.22 | $61.74 | 1,133 |
2021-11-24 | $63.97 | $63.97 | $63.00 | $63.75 | $63.26 | 3,125 |
2021-11-23 | $63.90 | $63.90 | $63.15 | $63.29 | $62.81 | 3,370 |
2021-11-22 | $64.48 | $64.54 | $64.12 | $64.12 | $63.62 | 963 |
2021-11-19 | $64.39 | $64.39 | $64.08 | $64.11 | $63.62 | 1,922 |
2021-11-18 | $64.74 | $65.25 | $64.74 | $64.81 | $64.31 | 1,162 |
2021-11-17 | $65.15 | $65.15 | $64.82 | $65.05 | $64.55 | 774 |
2021-11-16 | $64.49 | $65.42 | $64.49 | $65.27 | $64.77 | 1,646 |
2021-11-15 | $65.04 | $65.04 | $64.92 | $64.92 | $64.42 | 357 |
2021-11-12 | $65.21 | $65.26 | $65.20 | $65.26 | $64.75 | 983 |
2021-11-11 | $64.76 | $64.76 | $64.75 | $64.75 | $64.25 | 533 |
2021-11-10 | $65.17 | $65.17 | $64.44 | $64.58 | $64.09 | 1,485 |
2021-11-09 | $65.23 | $65.29 | $65.23 | $65.29 | $64.78 | 1,001 |
2021-11-08 | $64.79 | $64.98 | $64.75 | $64.98 | $64.47 | 2,019 |
2021-11-05 | $65.11 | $65.12 | $64.82 | $64.82 | $64.32 | 1,170 |
2021-11-04 | $65.85 | $65.85 | $64.42 | $64.45 | $63.96 | 3,573 |
2021-11-03 | $66.18 | $66.56 | $66.18 | $66.56 | $66.05 | 655 |
2021-11-02 | $65.77 | $65.85 | $65.77 | $65.85 | $65.34 | 620 |
2021-11-01 | $65.21 | $65.99 | $65.17 | $65.99 | $65.48 | 843 |
2021-10-29 | $65.32 | $65.32 | $64.74 | $65.04 | $64.54 | 1,335 |
2021-10-28 | $65.03 | $65.29 | $65.03 | $65.29 | $64.79 | 244 |
2021-10-27 | $65.27 | $65.27 | $64.22 | $64.22 | $63.73 | 2,763 |
2021-10-26 | $65.50 | $65.52 | $65.50 | $65.50 | $65.00 | 2,849 |
2021-10-25 | $65.94 | $65.94 | $65.88 | $65.88 | $65.37 | 333 |
2021-10-22 | $66.00 | $66.00 | $65.91 | $65.91 | $65.40 | 334 |
2021-10-21 | $66.00 | $66.00 | $65.88 | $65.97 | $65.46 | 1,055 |
2021-10-20 | $66.49 | $66.49 | $66.28 | $66.31 | $65.79 | 1,248 |
2021-10-19 | $66.20 | $66.20 | $66.16 | $66.20 | $65.69 | 1,471 |
2021-10-18 | $65.51 | $65.76 | $65.51 | $65.76 | $65.26 | 594 |
2021-10-15 | $65.80 | $66.03 | $65.39 | $65.39 | $64.89 | 730 |
2021-10-14 | $65.06 | $65.06 | $64.72 | $64.93 | $64.43 | 3,323 |
2021-10-13 | $63.40 | $63.40 | $63.40 | $63.40 | $62.91 | 75 |
2021-10-12 | $63.32 | $63.32 | $63.12 | $63.12 | $62.64 | 361 |
2021-10-11 | $63.56 | $63.91 | $63.03 | $63.03 | $62.54 | 749 |
2021-10-08 | $64.14 | $64.14 | $63.74 | $63.74 | $63.24 | 1,197 |
2021-10-07 | $64.00 | $64.77 | $64.00 | $64.31 | $63.81 | 2,307 |
2021-10-06 | $63.05 | $63.05 | $63.05 | $63.05 | $62.56 | 136 |
2021-10-05 | $64.02 | $64.02 | $63.81 | $63.81 | $63.32 | 245 |
2021-10-04 | $63.69 | $63.95 | $63.45 | $63.54 | $63.05 | 9,686 |
2021-10-01 | $64.30 | $64.30 | $64.30 | $64.30 | $63.81 | 216 |
2021-09-30 | $62.85 | $62.85 | $62.85 | $62.85 | $62.37 | 197 |
2021-09-29 | $63.82 | $63.92 | $63.71 | $63.71 | $63.22 | 966 |
2021-09-28 | $64.50 | $64.50 | $63.79 | $63.79 | $63.30 | 5,064 |
2021-09-27 | $64.58 | $64.58 | $64.58 | $64.58 | $64.08 | 141 |
2021-09-24 | $64.10 | $64.10 | $64.06 | $64.08 | $63.59 | 3,770 |
2021-09-23 | $64.09 | $64.23 | $64.09 | $64.23 | $63.73 | 365 |
2021-09-22 | $63.32 | $63.46 | $63.16 | $63.16 | $62.67 | 377 |
2021-09-21 | $62.62 | $62.62 | $62.04 | $62.04 | $61.56 | 757 |
2021-09-20 | $62.84 | $62.84 | $62.03 | $62.76 | $62.28 | 1,785 |
2021-09-17 | $64.57 | $64.63 | $64.03 | $64.03 | $63.54 | 2,292 |
2021-09-16 | $65.55 | $65.55 | $65.35 | $65.35 | $64.85 | 1,082 |
2021-09-15 | $65.12 | $65.42 | $65.12 | $65.42 | $64.92 | 338 |
2021-09-14 | $65.11 | $65.12 | $64.87 | $64.87 | $64.37 | 722 |
2021-09-13 | $65.66 | $65.77 | $65.40 | $65.77 | $65.27 | 372 |
2021-09-10 | $66.12 | $66.30 | $65.89 | $65.89 | $65.38 | 741 |
2021-09-09 | $66.23 | $66.42 | $66.23 | $66.42 | $65.91 | 951 |
2021-09-08 | $66.43 | $66.44 | $66.38 | $66.44 | $65.93 | 1,097 |
2021-09-07 | $67.26 | $67.44 | $66.91 | $66.91 | $66.39 | 582 |
2021-09-03 | $67.74 | $67.74 | $67.66 | $67.68 | $67.16 | 588 |
2021-09-02 | $67.50 | $67.93 | $67.50 | $67.92 | $67.40 | 455 |
2021-09-01 | $67.13 | $67.49 | $67.13 | $67.36 | $66.84 | 3,128 |
2021-08-31 | $66.94 | $67.22 | $66.94 | $67.00 | $66.49 | 289 |
2021-08-30 | $67.77 | $67.86 | $67.42 | $67.42 | $66.90 | 857 |
2021-08-27 | $67.58 | $67.97 | $67.58 | $67.83 | $67.30 | 1,065 |
2021-08-26 | $66.51 | $66.64 | $66.51 | $66.64 | $66.13 | 658 |
2021-08-25 | $66.00 | $66.80 | $66.00 | $66.73 | $66.22 | 1,077 |
2021-08-24 | $65.23 | $65.41 | $65.23 | $65.35 | $64.85 | 2,189 |
2021-08-23 | $63.05 | $64.26 | $63.05 | $64.26 | $63.77 | 985 |
2021-08-20 | $62.62 | $63.45 | $62.62 | $63.45 | $62.96 | 1,567 |
2021-08-19 | $62.66 | $63.12 | $62.66 | $62.95 | $62.47 | 724 |
2021-08-18 | $64.45 | $64.45 | $63.61 | $63.61 | $63.12 | 1,879 |
2021-08-17 | $63.90 | $64.12 | $63.44 | $64.12 | $63.62 | 1,734 |
2021-08-16 | $65.07 | $65.20 | $64.72 | $65.02 | $64.52 | 2,467 |
2021-08-13 | $65.77 | $65.77 | $65.59 | $65.59 | $65.09 | 732 |
2021-08-12 | $65.36 | $65.82 | $65.36 | $65.81 | $65.30 | 1,455 |
2021-08-11 | $64.98 | $65.47 | $64.98 | $65.47 | $64.96 | 2,129 |
2021-08-10 | $64.84 | $64.97 | $64.84 | $64.97 | $64.47 | 202 |
2021-08-09 | $65.20 | $65.20 | $64.59 | $64.59 | $64.09 | 518 |
2021-08-06 | $65.78 | $65.78 | $65.32 | $65.32 | $64.82 | 815 |
2021-08-05 | $65.25 | $65.31 | $65.25 | $65.31 | $64.80 | 455 |
2021-08-04 | $65.31 | $65.31 | $64.69 | $64.69 | $64.20 | 13,768 |
2021-08-03 | $64.80 | $65.42 | $64.80 | $65.42 | $64.92 | 2,039 |
2021-08-02 | $65.01 | $65.37 | $64.75 | $64.75 | $64.25 | 1,023 |
2021-07-30 | $65.10 | $65.10 | $64.97 | $64.97 | $64.46 | 1,181 |
2021-07-29 | $65.12 | $65.52 | $65.06 | $65.14 | $64.64 | 2,876 |
2021-07-28 | $64.52 | $64.52 | $64.52 | $64.52 | $64.02 | 91 |
2021-07-27 | $64.28 | $64.28 | $64.28 | $64.28 | $63.79 | 182 |
2021-07-26 | $64.20 | $64.58 | $64.20 | $64.58 | $64.08 | 470 |
2021-07-23 | $63.94 | $64.12 | $63.93 | $64.07 | $63.57 | 2,335 |
2021-07-22 | $63.25 | $63.25 | $63.25 | $63.25 | $62.76 | 114 |
2021-07-21 | $62.94 | $63.59 | $62.94 | $63.52 | $63.03 | 3,051 |
2021-07-20 | $62.49 | $62.50 | $62.49 | $62.50 | $62.01 | 1,727 |
2021-07-19 | $60.76 | $61.00 | $60.39 | $60.74 | $60.27 | 3,036 |
2021-07-16 | $62.51 | $62.51 | $61.95 | $61.95 | $61.47 | 464 |
2021-07-15 | $63.01 | $63.25 | $62.92 | $63.08 | $62.60 | 2,022 |
2021-07-14 | $63.85 | $63.85 | $63.41 | $63.41 | $62.92 | 900 |
2021-07-13 | $63.94 | $63.94 | $63.56 | $63.56 | $63.07 | 1,804 |
2021-07-12 | $64.12 | $64.56 | $64.12 | $64.56 | $64.07 | 588 |
2021-07-09 | $63.73 | $64.31 | $63.73 | $64.30 | $63.80 | 2,509 |
2021-07-08 | $62.64 | $63.64 | $62.64 | $63.03 | $62.54 | 875 |
2021-07-07 | $63.98 | $63.98 | $63.89 | $63.89 | $63.40 | 433 |
2021-07-06 | $64.01 | $64.11 | $64.01 | $64.11 | $63.61 | 428 |
2021-07-02 | $64.87 | $64.90 | $64.85 | $64.90 | $64.40 | 4,452 |
2021-07-01 | $64.62 | $65.35 | $64.62 | $65.12 | $64.62 | 10,750 |
2021-06-30 | $64.28 | $64.53 | $64.28 | $64.53 | $64.03 | 584 |
2021-06-29 | $64.50 | $64.50 | $64.29 | $64.29 | $63.79 | 712 |
2021-06-28 | $64.77 | $64.77 | $63.98 | $64.32 | $63.83 | 959 |
2021-06-25 | $64.30 | $64.70 | $64.30 | $64.70 | $64.20 | 2,396 |
2021-06-24 | $63.85 | $64.31 | $63.79 | $64.23 | $63.73 | 1,425 |
2021-06-23 | $64.18 | $64.21 | $63.82 | $63.82 | $63.33 | 4,513 |
2021-06-22 | $63.56 | $63.86 | $63.56 | $63.83 | $63.34 | 1,288 |
2021-06-21 | $63.21 | $64.14 | $63.21 | $63.90 | $63.41 | 3,417 |
2021-06-18 | $63.30 | $63.30 | $62.89 | $62.89 | $62.41 | 917 |
2021-06-17 | $63.95 | $64.26 | $63.55 | $64.08 | $63.59 | 8,814 |
2021-06-16 | $65.25 | $65.34 | $65.20 | $65.34 | $64.84 | 429 |
2021-06-15 | $65.59 | $65.82 | $65.59 | $65.82 | $65.31 | 2,245 |
2021-06-14 | $66.29 | $66.33 | $65.61 | $65.61 | $65.11 | 716 |
2021-06-11 | $66.11 | $66.36 | $66.10 | $66.36 | $65.85 | 3,631 |
2021-06-10 | $66.54 | $66.54 | $65.75 | $65.80 | $65.29 | 574 |
2021-06-09 | $66.68 | $66.68 | $66.38 | $66.38 | $65.87 | 701 |
2021-06-08 | $67.19 | $67.19 | $66.84 | $67.17 | $66.65 | 3,987 |
2021-06-07 | $66.52 | $66.64 | $66.52 | $66.62 | $66.10 | 719 |
2021-06-04 | $66.35 | $66.71 | $66.35 | $66.68 | $66.17 | 2,414 |
2021-06-03 | $66.37 | $66.63 | $66.31 | $66.35 | $65.84 | 2,245 |
2021-06-02 | $66.50 | $66.50 | $66.44 | $66.44 | $65.92 | 278 |
2021-06-01 | $66.33 | $66.86 | $66.33 | $66.86 | $66.35 | 2,323 |
2021-05-28 | $65.48 | $65.85 | $65.48 | $65.85 | $65.35 | 1,099 |
2021-05-27 | $66.00 | $66.01 | $66.00 | $66.00 | $65.49 | 702 |
2021-05-26 | $64.82 | $65.31 | $64.82 | $65.31 | $64.80 | 1,356 |
2021-05-25 | $65.26 | $65.96 | $64.60 | $64.60 | $64.10 | 1,203 |
2021-05-24 | $65.36 | $65.59 | $65.36 | $65.59 | $65.08 | 726 |
2021-05-21 | $65.17 | $65.17 | $64.65 | $64.65 | $64.15 | 371 |
2021-05-20 | $64.45 | $64.45 | $64.34 | $64.34 | $63.84 | 380 |
2021-05-19 | $64.04 | $64.04 | $64.04 | $64.04 | $63.55 | 161 |
2021-05-18 | $65.21 | $65.21 | $64.82 | $64.82 | $64.32 | 558 |
2021-05-17 | $64.97 | $65.23 | $64.56 | $65.20 | $64.70 | 3,011 |
2021-05-14 | $65.10 | $65.32 | $64.94 | $65.32 | $64.82 | 4,156 |
2021-05-13 | $63.85 | $63.85 | $63.54 | $63.54 | $63.05 | 595 |
2021-05-12 | $63.40 | $63.40 | $62.63 | $62.63 | $62.14 | 587 |
2021-05-11 | $63.99 | $64.90 | $63.99 | $64.77 | $64.27 | 4,024 |
2021-05-10 | $66.01 | $66.50 | $65.11 | $65.11 | $64.60 | 5,227 |
2021-05-07 | $65.73 | $66.11 | $65.73 | $66.10 | $65.59 | 3,982 |
2021-05-06 | $64.96 | $65.34 | $64.39 | $65.34 | $64.84 | 1,433 |
2021-05-05 | $65.26 | $65.26 | $64.59 | $65.08 | $64.58 | 1,500 |
2021-05-04 | $64.50 | $64.96 | $64.50 | $64.96 | $64.46 | 5,631 |
2021-05-03 | $65.28 | $66.57 | $65.28 | $65.42 | $64.92 | 2,558 |
2021-04-30 | $65.33 | $66.18 | $64.62 | $64.64 | $64.14 | 1,031 |
2021-04-29 | $65.79 | $65.79 | $65.14 | $65.50 | $65.00 | 1,106 |
2021-04-28 | $65.28 | $65.50 | $65.24 | $65.30 | $64.80 | 2,227 |
2021-04-27 | $65.10 | $65.99 | $65.10 | $65.41 | $64.91 | 1,254 |
2021-04-26 | $65.00 | $65.16 | $64.88 | $64.99 | $64.49 | 10,560 |
2021-04-23 | $64.48 | $64.54 | $64.16 | $64.54 | $64.04 | 468 |
2021-04-22 | $64.51 | $64.56 | $63.79 | $63.79 | $63.30 | 1,724 |
2021-04-21 | $63.67 | $64.12 | $63.67 | $64.11 | $63.62 | 1,495 |
2021-04-20 | $63.95 | $63.95 | $62.93 | $62.93 | $62.44 | 321 |
2021-04-19 | $64.31 | $64.31 | $64.31 | $64.31 | $63.81 | 677 |
2021-04-16 | $64.33 | $64.86 | $64.33 | $64.80 | $64.30 | 1,244 |
2021-04-15 | $64.27 | $64.44 | $64.27 | $64.44 | $63.95 | 3,097 |
2021-04-14 | $64.44 | $64.44 | $64.01 | $64.01 | $63.52 | 568 |
2021-04-13 | $63.57 | $63.93 | $63.54 | $63.78 | $63.29 | 6,352 |
2021-04-12 | $63.43 | $63.72 | $63.43 | $63.70 | $63.21 | 2,041 |
2021-04-09 | $63.18 | $63.49 | $63.18 | $63.49 | $63.00 | 1,562 |
2021-04-08 | $62.98 | $63.35 | $62.98 | $63.35 | $62.86 | 336 |
2021-04-07 | $63.64 | $63.64 | $63.28 | $63.28 | $62.79 | 454 |
2021-04-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.16 | 336 |
2021-04-05 | $64.00 | $64.10 | $63.19 | $63.48 | $62.99 | 9,512 |
2021-04-01 | $62.41 | $63.52 | $62.41 | $63.52 | $63.03 | 3,109 |
2021-03-31 | $62.70 | $63.08 | $62.70 | $62.89 | $62.40 | 3,918 |
2021-03-30 | $62.36 | $62.73 | $62.31 | $62.66 | $62.18 | 3,078 |
2021-03-29 | $63.45 | $63.45 | $62.18 | $62.26 | $61.78 | 1,017 |
2021-03-26 | $63.31 | $63.31 | $62.37 | $63.26 | $62.77 | 496 |
2021-03-25 | $61.13 | $62.40 | $61.13 | $62.40 | $61.91 | 904 |
2021-03-24 | $61.98 | $61.98 | $61.19 | $61.19 | $60.72 | 538 |
2021-03-23 | $62.52 | $62.52 | $61.33 | $61.47 | $61.00 | 694 |
2021-03-22 | $62.73 | $63.24 | $62.73 | $63.24 | $62.75 | 741 |
2021-03-19 | $63.75 | $64.08 | $63.74 | $63.74 | $63.24 | 3,160 |
2021-03-18 | $64.50 | $65.19 | $63.69 | $63.74 | $63.25 | 7,852 |
2021-03-17 | $64.40 | $65.02 | $64.40 | $65.01 | $64.51 | 1,002 |
2021-03-16 | $64.71 | $65.01 | $64.45 | $64.45 | $63.95 | 1,333 |
2021-03-15 | $65.73 | $65.73 | $64.88 | $65.64 | $65.13 | 5,978 |
2021-03-12 | $64.72 | $65.05 | $64.69 | $65.05 | $64.54 | 1,716 |
2021-03-11 | $65.09 | $65.11 | $64.86 | $64.93 | $64.43 | 2,356 |
2021-03-10 | $63.34 | $63.91 | $63.34 | $63.89 | $63.40 | 2,226 |
2021-03-09 | $62.43 | $62.83 | $62.26 | $62.26 | $61.78 | 3,754 |
2021-03-08 | $61.99 | $62.40 | $61.78 | $62.24 | $61.76 | 3,006 |
2021-03-05 | $61.01 | $61.46 | $59.35 | $61.46 | $60.99 | 2,673 |
2021-03-04 | $60.77 | $60.78 | $58.65 | $60.00 | $59.54 | 2,226 |
2021-03-03 | $61.19 | $62.00 | $61.19 | $61.26 | $60.79 | 2,522 |
2021-03-02 | $61.26 | $61.84 | $60.16 | $60.60 | $60.13 | 2,587 |
2021-03-01 | $62.29 | $62.34 | $62.11 | $62.11 | $61.63 | 750 |
2021-02-26 | $61.15 | $61.15 | $60.59 | $60.59 | $60.12 | 865 |
2021-02-25 | $61.80 | $61.80 | $60.41 | $60.41 | $59.94 | 595 |
2021-02-24 | $62.00 | $62.56 | $62.00 | $62.56 | $62.08 | 632 |
2021-02-23 | $61.21 | $61.44 | $61.21 | $61.44 | $60.97 | 761 |
2021-02-22 | $60.19 | $61.92 | $60.19 | $61.32 | $60.85 | 1,367 |
2021-02-19 | $60.87 | $60.87 | $60.87 | $60.87 | $60.40 | 444 |
2021-02-18 | $59.99 | $59.99 | $59.53 | $59.65 | $59.19 | 2,221 |
2021-02-17 | $60.19 | $60.46 | $60.19 | $60.37 | $59.90 | 1,318 |
2021-02-16 | $60.59 | $60.65 | $60.34 | $60.34 | $59.87 | 3,458 |
2021-02-12 | $60.34 | $60.61 | $60.34 | $60.61 | $60.15 | 1,549 |
2021-02-11 | $60.38 | $60.38 | $59.49 | $60.15 | $59.68 | 9,034 |
2021-02-10 | $60.95 | $60.95 | $60.20 | $60.31 | $59.85 | 1,423 |
2021-02-09 | $60.36 | $60.44 | $60.36 | $60.39 | $59.92 | 409 |
2021-02-08 | $60.78 | $60.92 | $60.66 | $60.92 | $60.45 | 2,924 |
2021-02-05 | $60.36 | $60.75 | $60.36 | $60.63 | $60.17 | 3,783 |
2021-02-04 | $59.00 | $59.05 | $59.00 | $59.05 | $58.60 | 2,086 |
2021-02-03 | $58.22 | $58.22 | $58.14 | $58.14 | $57.69 | 332 |
2021-02-02 | $57.85 | $58.37 | $57.85 | $58.21 | $57.76 | 3,627 |
2021-02-01 | $56.39 | $57.11 | $56.39 | $57.11 | $56.67 | 4,220 |
2021-01-29 | $56.76 | $56.76 | $55.99 | $56.31 | $55.88 | 1,283 |
2021-01-28 | $56.83 | $57.47 | $56.54 | $57.34 | $56.90 | 5,265 |
2021-01-27 | $55.55 | $56.59 | $55.51 | $55.71 | $55.28 | 2,211 |
2021-01-26 | $58.87 | $58.87 | $56.85 | $56.85 | $56.41 | 2,685 |
2021-01-25 | $59.34 | $59.34 | $57.48 | $58.39 | $57.94 | 3,308 |
2021-01-22 | $58.47 | $59.33 | $58.47 | $59.33 | $58.87 | 1,250 |
2021-01-21 | $59.98 | $59.98 | $59.29 | $59.30 | $58.84 | 2,168 |
2021-01-20 | $59.31 | $59.61 | $59.31 | $59.60 | $59.14 | 1,807 |
2021-01-19 | $59.74 | $59.74 | $58.86 | $59.01 | $58.56 | 4,368 |
2021-01-15 | $59.49 | $59.64 | $58.96 | $59.30 | $58.84 | 2,645 |
2021-01-14 | $59.63 | $60.80 | $59.63 | $60.48 | $60.01 | 1,744 |
2021-01-13 | $59.76 | $59.87 | $59.49 | $59.64 | $59.18 | 1,618 |
2021-01-12 | $59.93 | $60.11 | $59.93 | $60.11 | $59.64 | 565 |
2021-01-11 | $57.65 | $58.88 | $57.65 | $58.88 | $58.43 | 2,114 |
2021-01-08 | $57.70 | $58.35 | $57.62 | $58.27 | $57.82 | 3,762 |
2021-01-07 | $58.18 | $58.18 | $57.72 | $57.80 | $57.35 | 1,395 |
2021-01-06 | $56.33 | $58.03 | $56.33 | $57.51 | $57.06 | 4,230 |
2021-01-05 | $54.56 | $55.58 | $54.56 | $55.47 | $55.05 | 2,097 |
2021-01-04 | $55.10 | $55.37 | $54.23 | $54.23 | $53.82 | 2,788 |
2020-12-31 | $55.53 | $55.62 | $55.03 | $55.44 | $55.01 | 2,324 |
2020-12-30 | $55.29 | $55.61 | $55.29 | $55.41 | $54.98 | 3,060 |
2020-12-29 | $55.30 | $55.30 | $54.54 | $54.79 | $54.36 | 2,016 |
2020-12-28 | $55.95 | $55.95 | $55.29 | $55.29 | $54.87 | 5,384 |
2020-12-24 | $55.71 | $55.82 | $55.71 | $55.82 | $55.39 | 388 |
2020-12-23 | $55.84 | $55.96 | $55.80 | $55.84 | $55.41 | 2,325 |
2020-12-22 | $55.10 | $55.21 | $54.87 | $55.14 | $54.72 | 1,809 |
2020-12-21 | $54.50 | $55.08 | $54.48 | $54.81 | $54.38 | 1,477 |
2020-12-18 | $55.90 | $55.93 | $55.21 | $55.65 | $54.67 | 1,900 |
2020-12-17 | $55.37 | $55.63 | $55.37 | $55.63 | $54.65 | 402 |
2020-12-16 | $55.15 | $55.32 | $54.69 | $55.32 | $54.35 | 1,327 |
2020-12-15 | $53.89 | $54.96 | $53.82 | $54.96 | $54.00 | 1,565 |
2020-12-14 | $54.02 | $54.02 | $53.74 | $53.74 | $52.80 | 513 |
2020-12-11 | $54.15 | $54.40 | $53.68 | $53.86 | $52.92 | 3,599 |
2020-12-10 | $54.40 | $54.49 | $54.30 | $54.49 | $53.53 | 1,887 |
2020-12-09 | $54.70 | $55.16 | $54.27 | $54.52 | $53.56 | 3,213 |
2020-12-08 | $53.84 | $54.66 | $53.84 | $54.66 | $53.70 | 1,567 |
2020-12-07 | $53.98 | $54.21 | $53.75 | $53.75 | $52.80 | 1,916 |
2020-12-04 | $53.50 | $54.35 | $53.50 | $54.35 | $53.39 | 816 |
2020-12-03 | $53.13 | $53.89 | $53.13 | $53.31 | $52.38 | 3,630 |
2020-12-02 | $52.49 | $53.20 | $52.49 | $53.06 | $52.13 | 2,136 |
2020-12-01 | $52.76 | $52.89 | $52.76 | $52.89 | $51.96 | 1,336 |
2020-11-30 | $52.90 | $52.97 | $52.57 | $52.57 | $51.65 | 1,626 |
2020-11-27 | $53.77 | $53.77 | $53.77 | $53.77 | $52.82 | 247 |
2020-11-25 | $54.00 | $54.00 | $53.75 | $53.83 | $52.89 | 28,617 |
2020-11-24 | $53.99 | $54.56 | $53.64 | $54.31 | $53.35 | 3,340 |
2020-11-23 | $52.72 | $53.09 | $52.72 | $53.04 | $52.10 | 1,203 |
2020-11-20 | $51.78 | $51.78 | $51.56 | $51.62 | $50.72 | 1,061 |
2020-11-19 | $51.96 | $51.96 | $51.96 | $51.96 | $51.05 | 237 |
2020-11-18 | $51.39 | $52.40 | $51.39 | $51.59 | $50.68 | 2,352 |
2020-11-17 | $51.58 | $51.88 | $51.58 | $51.68 | $50.77 | 852 |
2020-11-16 | $50.82 | $51.46 | $50.82 | $51.38 | $50.48 | 3,823 |
2020-11-13 | $50.14 | $50.15 | $50.14 | $50.15 | $49.27 | 238 |
2020-11-12 | $49.69 | $49.89 | $48.27 | $48.31 | $47.46 | 7,584 |
2020-11-11 | $49.97 | $50.04 | $49.87 | $50.04 | $49.16 | 4,398 |
2020-11-10 | $50.39 | $50.59 | $50.12 | $50.59 | $49.70 | 1,462 |
2020-11-09 | $50.10 | $52.07 | $50.10 | $50.18 | $49.30 | 5,120 |
2020-11-06 | $47.16 | $47.20 | $47.16 | $47.20 | $46.37 | 308 |
2020-11-05 | $47.08 | $47.59 | $46.99 | $47.43 | $46.60 | 2,667 |
2020-11-04 | $45.43 | $46.33 | $45.43 | $45.61 | $44.81 | 1,273 |
2020-11-03 | $45.02 | $46.10 | $45.02 | $45.90 | $45.09 | 20,811 |
2020-11-02 | $43.44 | $44.64 | $43.44 | $44.64 | $43.86 | 2,045 |
2020-10-30 | $43.38 | $43.38 | $42.61 | $43.22 | $42.46 | 4,204 |
2020-10-29 | $42.61 | $43.54 | $42.61 | $43.53 | $42.76 | 3,516 |
2020-10-28 | $42.96 | $42.97 | $42.34 | $42.75 | $42.00 | 2,903 |
2020-10-27 | $44.54 | $44.71 | $44.04 | $44.05 | $43.28 | 2,295 |
2020-10-26 | $45.88 | $45.88 | $44.69 | $44.83 | $44.05 | 1,504 |
2020-10-23 | $46.37 | $46.47 | $46.35 | $46.39 | $45.57 | 1,677 |
2020-10-22 | $45.52 | $46.31 | $45.46 | $46.31 | $45.50 | 2,490 |
2020-10-21 | $45.72 | $45.83 | $45.67 | $45.67 | $44.87 | 997 |
2020-10-20 | $46.19 | $46.19 | $45.52 | $45.52 | $44.72 | 1,102 |
2020-10-19 | $46.22 | $46.45 | $45.41 | $45.42 | $44.62 | 1,714 |
2020-10-16 | $46.35 | $46.66 | $46.35 | $46.37 | $45.56 | 1,640 |
2020-10-15 | $44.95 | $46.42 | $44.95 | $46.42 | $45.61 | 2,003 |
2020-10-14 | $45.59 | $46.00 | $45.59 | $45.84 | $45.03 | 484 |
2020-10-13 | $45.49 | $45.78 | $45.49 | $45.78 | $44.97 | 876 |
2020-10-12 | $46.29 | $46.29 | $46.05 | $46.18 | $45.37 | 640 |
2020-10-09 | $46.16 | $46.41 | $45.90 | $45.98 | $45.18 | 2,205 |
2020-10-08 | $45.95 | $46.09 | $45.75 | $46.09 | $45.28 | 3,169 |
2020-10-07 | $45.45 | $45.55 | $45.45 | $45.55 | $44.75 | 452 |
2020-10-06 | $45.31 | $45.81 | $44.75 | $44.75 | $43.97 | 1,259 |
2020-10-05 | $44.25 | $45.05 | $44.25 | $45.05 | $44.26 | 1,758 |
2020-10-02 | $42.74 | $44.31 | $42.74 | $44.31 | $43.54 | 6,935 |
2020-10-01 | $43.60 | $43.91 | $43.49 | $43.78 | $43.01 | 2,690 |
2020-09-30 | $43.74 | $43.94 | $43.42 | $43.43 | $42.67 | 2,872 |
2020-09-29 | $43.66 | $43.66 | $43.05 | $43.13 | $42.37 | 3,072 |
2020-09-28 | $42.74 | $43.64 | $42.74 | $43.64 | $42.88 | 668 |
2020-09-25 | $41.56 | $42.43 | $41.56 | $42.38 | $41.64 | 644 |
2020-09-24 | $41.59 | $41.90 | $41.48 | $41.48 | $40.75 | 5,608 |
2020-09-23 | $42.82 | $42.82 | $41.82 | $41.82 | $41.08 | 864 |
2020-09-22 | $43.24 | $43.28 | $42.91 | $42.96 | $42.21 | 5,928 |
2020-09-21 | $42.77 | $42.77 | $42.46 | $42.74 | $41.99 | 12,981 |
2020-09-18 | $44.87 | $44.96 | $43.92 | $44.24 | $43.46 | 2,815 |
2020-09-17 | $43.75 | $45.01 | $43.75 | $45.01 | $44.22 | 4,267 |
2020-09-16 | $44.67 | $45.29 | $44.67 | $44.75 | $43.96 | 4,426 |
2020-09-15 | $44.56 | $44.99 | $44.56 | $44.62 | $43.84 | 2,421 |
2020-09-14 | $43.80 | $44.39 | $43.79 | $44.39 | $43.61 | 2,209 |
2020-09-11 | $43.50 | $43.53 | $43.37 | $43.37 | $42.61 | 2,317 |
2020-09-10 | $44.39 | $44.39 | $43.32 | $43.32 | $42.55 | 2,678 |
2020-09-09 | $43.64 | $43.90 | $43.64 | $43.82 | $43.05 | 1,548 |
2020-09-08 | $43.62 | $43.77 | $43.18 | $43.18 | $42.42 | 977 |
2020-09-04 | $43.70 | $44.19 | $43.60 | $44.02 | $43.25 | 3,386 |
2020-09-03 | $44.15 | $44.18 | $43.81 | $43.81 | $43.04 | 1,149 |
2020-09-02 | $44.10 | $44.89 | $44.10 | $44.89 | $44.11 | 2,753 |
2020-09-01 | $43.11 | $44.15 | $43.11 | $44.15 | $43.37 | 8,606 |
2020-08-31 | $44.00 | $44.00 | $43.40 | $43.40 | $42.64 | 3,454 |
2020-08-28 | $44.03 | $44.30 | $44.03 | $44.28 | $43.51 | 821 |
2020-08-27 | $43.77 | $43.92 | $43.69 | $43.92 | $43.15 | 949 |
2020-08-26 | $43.71 | $43.71 | $43.57 | $43.58 | $42.82 | 967 |
2020-08-25 | $44.06 | $44.06 | $43.60 | $43.85 | $43.08 | 4,579 |
2020-08-24 | $42.52 | $43.68 | $42.52 | $43.68 | $42.92 | 3,291 |
2020-08-21 | $42.50 | $42.57 | $42.44 | $42.56 | $41.82 | 2,782 |
2020-08-20 | $42.48 | $42.90 | $42.48 | $42.82 | $42.07 | 1,212 |
2020-08-19 | $43.15 | $43.15 | $42.87 | $42.92 | $42.17 | 1,262 |
2020-08-18 | $42.98 | $43.21 | $42.97 | $43.02 | $42.26 | 2,271 |
2020-08-17 | $43.34 | $43.41 | $43.12 | $43.27 | $42.51 | 2,062 |
2020-08-14 | $42.77 | $43.55 | $42.77 | $43.46 | $42.69 | 6,276 |
2020-08-13 | $42.89 | $43.43 | $42.57 | $42.69 | $41.95 | 7,999 |
2020-08-12 | $43.37 | $43.69 | $43.16 | $43.20 | $42.45 | 1,850 |
2020-08-11 | $43.20 | $43.88 | $43.13 | $43.13 | $42.37 | 3,879 |
2020-08-10 | $42.62 | $43.05 | $42.62 | $42.99 | $42.24 | 4,671 |
2020-08-07 | $40.98 | $42.13 | $40.98 | $42.13 | $41.39 | 1,533 |
2020-08-06 | $40.94 | $41.32 | $40.94 | $41.23 | $40.50 | 5,433 |
2020-08-05 | $41.24 | $41.24 | $40.97 | $41.18 | $40.45 | 1,521 |
2020-08-04 | $40.43 | $40.60 | $40.36 | $40.56 | $39.85 | 3,092 |
2020-08-03 | $39.68 | $39.88 | $39.36 | $39.75 | $39.05 | 3,405 |
2020-07-31 | $39.44 | $39.78 | $39.33 | $39.53 | $38.83 | 1,875 |
2020-07-30 | $39.54 | $39.65 | $38.87 | $38.87 | $38.19 | 4,384 |
2020-07-29 | $40.12 | $40.58 | $40.12 | $40.58 | $39.87 | 892 |
2020-07-28 | $39.78 | $39.80 | $39.41 | $39.41 | $38.72 | 1,547 |
2020-07-27 | $39.66 | $40.02 | $39.66 | $40.02 | $39.32 | 1,958 |
2020-07-24 | $40.38 | $40.38 | $39.75 | $39.76 | $39.06 | 1,700 |
2020-07-23 | $40.30 | $40.50 | $40.30 | $40.40 | $39.69 | 1,220 |
2020-07-22 | $40.21 | $40.46 | $40.21 | $40.42 | $39.71 | 1,139 |
2020-07-21 | $39.74 | $40.38 | $39.74 | $40.18 | $39.47 | 5,083 |
2020-07-20 | $40.06 | $40.06 | $39.46 | $39.54 | $38.85 | 6,863 |
2020-07-17 | $40.04 | $40.32 | $40.04 | $40.24 | $39.53 | 1,758 |
2020-07-16 | $39.73 | $40.35 | $39.61 | $39.61 | $38.92 | 3,956 |
2020-07-15 | $38.63 | $40.22 | $38.63 | $40.22 | $39.51 | 4,063 |
2020-07-14 | $37.35 | $38.50 | $37.35 | $38.49 | $37.81 | 3,900 |
2020-07-13 | $38.10 | $38.63 | $37.75 | $37.79 | $37.13 | 8,300 |
2020-07-10 | $36.80 | $37.89 | $36.80 | $37.89 | $37.23 | 5,500 |
2020-07-09 | $37.44 | $37.44 | $36.74 | $36.96 | $36.31 | 13,851 |
2020-07-08 | $37.66 | $37.66 | $37.24 | $37.66 | $37.00 | 4,325 |
2020-07-07 | $37.80 | $38.19 | $37.80 | $37.82 | $37.16 | 3,200 |
2020-07-06 | $38.38 | $38.40 | $37.89 | $38.40 | $37.73 | 4,121 |
2020-07-02 | $37.97 | $38.17 | $37.82 | $37.86 | $37.20 | 4,346 |
2020-07-01 | $37.60 | $37.67 | $37.53 | $37.53 | $36.87 | 637 |
2020-06-30 | $36.98 | $37.75 | $36.93 | $37.69 | $37.03 | 1,118 |
2020-06-29 | $36.52 | $37.41 | $36.52 | $37.41 | $36.75 | 1,276 |
2020-06-26 | $37.31 | $37.31 | $36.62 | $36.62 | $35.98 | 165 |
2020-06-25 | $37.00 | $37.56 | $36.85 | $37.56 | $36.90 | 6,021 |
2020-06-24 | $38.13 | $38.15 | $37.14 | $37.38 | $36.72 | 5,802 |
2020-06-23 | $39.14 | $39.19 | $39.09 | $39.09 | $38.40 | 765 |
2020-06-22 | $38.31 | $38.78 | $38.31 | $38.76 | $38.08 | 1,460 |
2020-06-19 | $39.52 | $39.52 | $38.65 | $38.67 | $37.99 | 2,704 |
2020-06-18 | $39.29 | $39.29 | $38.82 | $38.98 | $38.30 | 6,085 |
2020-06-17 | $39.65 | $39.65 | $39.02 | $39.02 | $38.34 | 1,766 |
2020-06-16 | $40.47 | $40.51 | $39.18 | $39.59 | $38.90 | 3,369 |
2020-06-15 | $36.85 | $38.96 | $36.78 | $38.84 | $38.16 | 2,159 |
2020-06-12 | $38.75 | $38.75 | $37.77 | $38.37 | $37.70 | 1,323 |
2020-06-11 | $38.38 | $38.54 | $37.02 | $37.07 | $36.42 | 5,057 |
2020-06-10 | $41.54 | $41.54 | $40.41 | $40.41 | $39.70 | 1,465 |
2020-06-09 | $42.16 | $42.16 | $41.51 | $41.89 | $41.15 | 10,413 |
2020-06-08 | $42.32 | $43.14 | $42.32 | $43.14 | $42.38 | 4,042 |
2020-06-05 | $41.90 | $42.73 | $41.68 | $41.68 | $40.95 | 4,455 |
2020-06-04 | $39.55 | $40.41 | $39.55 | $40.40 | $39.69 | 1,953 |
2020-06-03 | $39.04 | $39.75 | $39.04 | $39.62 | $38.92 | 4,392 |
2020-06-02 | $37.41 | $38.14 | $37.41 | $38.14 | $37.47 | 8,466 |
2020-06-01 | $36.69 | $37.66 | $36.69 | $37.66 | $37.00 | 3,550 |
2020-05-29 | $36.08 | $36.72 | $36.07 | $36.72 | $36.08 | 6,933 |
2020-05-28 | $37.15 | $37.42 | $36.70 | $36.70 | $36.06 | 7,688 |
2020-05-27 | $37.10 | $37.30 | $36.32 | $37.30 | $36.65 | 6,644 |
2020-05-26 | $35.76 | $36.50 | $35.76 | $35.94 | $35.31 | 10,040 |
2020-05-22 | $34.74 | $34.84 | $34.53 | $34.84 | $34.23 | 3,293 |
2020-05-21 | $34.35 | $35.03 | $34.35 | $34.93 | $34.32 | 6,201 |
2020-05-20 | $34.88 | $34.91 | $34.65 | $34.83 | $34.22 | 9,591 |
2020-05-19 | $34.00 | $34.62 | $33.70 | $33.99 | $33.39 | 2,641 |
2020-05-18 | $32.89 | $34.30 | $32.89 | $34.23 | $33.63 | 6,441 |
2020-05-15 | $31.55 | $31.77 | $31.55 | $31.70 | $31.14 | 2,116 |
2020-05-14 | $30.13 | $31.55 | $29.75 | $31.55 | $31.00 | 5,611 |
2020-05-13 | $32.03 | $32.06 | $30.65 | $30.95 | $30.41 | 1,745 |
2020-05-12 | $33.23 | $33.23 | $32.66 | $32.66 | $32.09 | 1,508 |
2020-05-11 | $33.91 | $34.22 | $33.63 | $33.94 | $33.34 | 37,793 |
2020-05-08 | $34.20 | $34.63 | $34.20 | $34.63 | $34.02 | 10,130 |
2020-05-07 | $33.35 | $33.42 | $32.97 | $33.05 | $32.47 | 5,105 |
2020-05-06 | $32.54 | $32.94 | $32.28 | $32.28 | $31.71 | 22,386 |
2020-05-05 | $33.30 | $33.51 | $32.64 | $32.64 | $32.07 | 1,495 |
2020-05-04 | $32.08 | $32.49 | $31.99 | $32.49 | $31.92 | 1,270 |
2020-05-01 | $33.12 | $33.12 | $32.50 | $32.62 | $32.05 | 15,383 |
2020-04-30 | $34.70 | $34.73 | $34.08 | $34.42 | $33.82 | 24,196 |
2020-04-29 | $34.25 | $35.47 | $34.25 | $35.33 | $34.71 | 16,379 |
2020-04-28 | $33.72 | $33.99 | $33.10 | $33.73 | $33.14 | 5,405 |
2020-04-27 | $31.21 | $32.89 | $31.21 | $32.84 | $32.26 | 11,175 |
2020-04-24 | $30.77 | $31.53 | $30.72 | $31.42 | $30.87 | 3,387 |
2020-04-23 | $30.44 | $31.01 | $30.41 | $30.79 | $30.25 | 8,818 |
2020-04-22 | $29.92 | $30.12 | $29.68 | $29.69 | $29.17 | 10,397 |
2020-04-21 | $29.83 | $29.96 | $29.28 | $29.47 | $28.95 | 11,980 |
2020-04-20 | $30.01 | $31.09 | $30.01 | $30.29 | $29.76 | 6,900 |
2020-04-17 | $29.86 | $30.96 | $29.86 | $30.90 | $30.36 | 12,250 |
2020-04-16 | $29.29 | $29.62 | $29.08 | $29.49 | $28.97 | 5,561 |
2020-04-15 | $30.00 | $30.18 | $29.62 | $29.98 | $29.45 | 5,171 |
2020-04-14 | $31.50 | $32.27 | $31.27 | $31.72 | $31.16 | 21,530 |
2020-04-13 | $31.70 | $31.82 | $30.60 | $30.97 | $30.43 | 21,280 |
2020-04-09 | $31.09 | $32.73 | $31.09 | $31.98 | $31.42 | 9,282 |
2020-04-08 | $28.85 | $30.37 | $28.85 | $30.37 | $29.84 | 29,325 |
2020-04-07 | $29.02 | $29.96 | $28.43 | $28.43 | $27.93 | 11,407 |
2020-04-06 | $26.80 | $27.89 | $26.80 | $27.84 | $27.35 | 6,452 |
2020-04-03 | $25.20 | $25.66 | $25.20 | $25.66 | $25.21 | 2,775 |
2020-04-02 | $27.24 | $27.24 | $25.83 | $26.17 | $25.71 | 4,255 |
2020-04-01 | $27.25 | $27.25 | $26.41 | $26.58 | $26.11 | 8,224 |
2020-03-31 | $29.05 | $29.15 | $28.27 | $28.47 | $27.97 | 7,269 |
2020-03-30 | $28.48 | $28.56 | $28.10 | $28.49 | $27.99 | 4,435 |
2020-03-27 | $27.92 | $28.72 | $27.92 | $28.32 | $27.82 | 4,999 |
2020-03-26 | $28.35 | $30.34 | $28.35 | $29.48 | $28.96 | 9,338 |
2020-03-25 | $27.23 | $30.00 | $26.95 | $28.54 | $28.04 | 63,071 |
2020-03-24 | $25.16 | $27.24 | $24.61 | $27.18 | $26.70 | 22,071 |
2020-03-23 | $24.37 | $24.48 | $22.87 | $24.00 | $23.58 | 38,025 |
2020-03-20 | $26.08 | $26.08 | $24.29 | $24.29 | $23.86 | 9,484 |
2020-03-19 | $23.42 | $25.81 | $23.42 | $25.32 | $24.88 | 15,329 |
2020-03-18 | $24.51 | $24.52 | $21.65 | $23.48 | $23.07 | 23,042 |
2020-03-17 | $26.30 | $26.76 | $25.75 | $26.50 | $26.04 | 5,022 |
2020-03-16 | $28.04 | $28.30 | $25.87 | $25.87 | $25.42 | 15,866 |
2020-03-13 | $30.44 | $31.36 | $28.58 | $31.10 | $30.55 | 25,215 |
2020-03-12 | $30.17 | $30.18 | $29.16 | $29.44 | $28.92 | 13,745 |
2020-03-11 | $33.84 | $34.41 | $33.05 | $33.47 | $32.88 | 17,247 |
2020-03-10 | $35.25 | $36.14 | $34.25 | $36.14 | $35.51 | 54,000 |
2020-03-09 | $35.76 | $36.48 | $34.23 | $34.65 | $34.04 | 10,438 |
2020-03-06 | $39.72 | $39.80 | $39.11 | $39.74 | $39.04 | 11,184 |
2020-03-05 | $41.85 | $41.85 | $40.56 | $40.79 | $40.07 | 8,008 |
2020-03-04 | $42.51 | $43.15 | $42.27 | $43.15 | $42.39 | 10,072 |
2020-03-03 | $43.39 | $43.94 | $42.13 | $42.15 | $41.41 | 19,730 |
2020-03-02 | $42.77 | $43.35 | $42.11 | $43.35 | $42.59 | 8,233 |
2020-02-28 | $42.57 | $42.74 | $41.67 | $42.74 | $41.99 | 40,708 |
2020-02-27 | $43.86 | $44.77 | $42.68 | $43.04 | $42.28 | 3,775 |
2020-02-26 | $45.61 | $45.96 | $44.68 | $44.68 | $43.90 | 4,017 |
2020-02-25 | $47.55 | $47.63 | $45.56 | $45.56 | $44.76 | 2,096 |
2020-02-24 | $47.86 | $48.18 | $47.78 | $47.98 | $47.14 | 6,719 |
2020-02-21 | $49.55 | $49.75 | $49.55 | $49.60 | $48.73 | 1,548 |
2020-02-20 | $50.48 | $50.48 | $50.11 | $50.33 | $49.45 | 1,579 |
2020-02-19 | $50.19 | $50.20 | $49.90 | $49.90 | $49.02 | 4,853 |
2020-02-18 | $49.67 | $50.07 | $49.67 | $50.00 | $49.12 | 8,971 |
2020-02-14 | $50.01 | $50.01 | $49.79 | $49.95 | $49.07 | 3,636 |
2020-02-13 | $49.67 | $49.93 | $49.67 | $49.88 | $49.00 | 3,440 |
2020-02-12 | $49.78 | $50.00 | $49.78 | $49.99 | $49.11 | 2,140 |
2020-02-11 | $49.21 | $50.15 | $49.21 | $49.74 | $48.87 | 7,245 |
2020-02-10 | $48.69 | $49.21 | $48.69 | $49.18 | $48.32 | 2,546 |
2020-02-07 | $49.13 | $49.18 | $48.91 | $49.06 | $48.20 | 11,785 |
2020-02-06 | $49.84 | $49.84 | $49.55 | $49.58 | $48.71 | 4,331 |
2020-02-05 | $49.00 | $49.96 | $49.00 | $49.96 | $49.09 | 2,108 |
2020-02-04 | $48.00 | $48.99 | $48.00 | $48.84 | $47.98 | 5,178 |
2020-02-03 | $47.81 | $48.03 | $47.76 | $47.76 | $46.92 | 5,166 |
2020-01-31 | $48.15 | $48.15 | $47.30 | $47.37 | $46.54 | 799 |
2020-01-30 | $48.10 | $48.25 | $47.74 | $48.25 | $47.40 | 2,700 |
2020-01-29 | $48.50 | $48.50 | $48.18 | $48.18 | $47.33 | 7,272 |
2020-01-28 | $47.75 | $48.18 | $47.75 | $48.01 | $47.17 | 3,052 |
2020-01-27 | $47.62 | $47.65 | $47.38 | $47.44 | $46.61 | 2,846 |
2020-01-24 | $48.90 | $48.90 | $48.33 | $48.55 | $47.70 | 2,324 |
2020-01-23 | $49.21 | $49.31 | $48.98 | $49.31 | $48.44 | 5,716 |
2020-01-22 | $49.80 | $50.07 | $49.52 | $49.62 | $48.75 | 2,361 |
2020-01-21 | $50.04 | $50.04 | $49.85 | $49.98 | $49.10 | 2,253 |
2020-01-17 | $50.60 | $50.66 | $50.28 | $50.51 | $49.62 | 27,144 |
2020-01-16 | $50.25 | $50.67 | $50.25 | $50.53 | $49.64 | 20,723 |
2020-01-15 | $50.16 | $50.23 | $50.16 | $50.17 | $49.29 | 469 |
2020-01-14 | $49.56 | $50.24 | $49.56 | $50.18 | $49.30 | 1,989 |
2020-01-13 | $49.24 | $49.81 | $49.24 | $49.81 | $48.94 | 7,954 |
2020-01-10 | $49.44 | $49.54 | $49.34 | $49.34 | $48.47 | 1,635 |
2020-01-09 | $49.85 | $49.89 | $49.75 | $49.78 | $48.91 | 3,919 |
2020-01-08 | $49.98 | $50.16 | $49.98 | $50.02 | $49.14 | 1,039 |
2020-01-07 | $50.23 | $50.26 | $50.17 | $50.17 | $49.29 | 5,685 |
2020-01-06 | $50.09 | $50.20 | $50.07 | $50.16 | $49.28 | 5,617 |
2020-01-03 | $50.19 | $50.57 | $50.14 | $50.57 | $49.68 | 3,937 |
2020-01-02 | $50.61 | $50.75 | $50.22 | $50.55 | $49.66 | 9,482 |
2019-12-31 | $50.40 | $50.61 | $50.40 | $50.54 | $49.65 | 5,112 |
2019-12-30 | $50.53 | $50.53 | $50.41 | $50.50 | $49.61 | 2,266 |
2019-12-27 | $50.77 | $50.89 | $50.57 | $50.63 | $49.74 | 4,527 |
2019-12-26 | $50.80 | $50.80 | $50.54 | $50.71 | $49.82 | 3,403 |
2019-12-24 | $50.62 | $50.76 | $50.62 | $50.75 | $49.86 | 750 |
2019-12-23 | $50.29 | $50.78 | $50.23 | $50.78 | $49.89 | 4,073 |
2019-12-20 | $50.46 | $50.94 | $50.46 | $50.91 | $49.48 | 7,792 |
2019-12-19 | $50.77 | $50.89 | $50.68 | $50.77 | $49.35 | 5,836 |
2019-12-18 | $50.10 | $50.76 | $50.10 | $50.74 | $49.32 | 1,903 |
2019-12-17 | $50.25 | $50.37 | $50.18 | $50.29 | $48.88 | 6,031 |
2019-12-16 | $49.84 | $50.37 | $49.84 | $50.34 | $48.93 | 2,048 |
2019-12-13 | $49.87 | $50.19 | $49.63 | $49.86 | $48.46 | 1,143 |
2019-12-12 | $49.28 | $50.31 | $49.28 | $50.13 | $48.73 | 8,439 |
2019-12-11 | $49.34 | $49.43 | $49.17 | $49.38 | $48.00 | 9,325 |
2019-12-10 | $48.87 | $49.20 | $48.87 | $49.14 | $47.76 | 4,294 |
2019-12-09 | $49.20 | $49.38 | $49.17 | $49.17 | $47.79 | 3,048 |
2019-12-06 | $48.41 | $49.36 | $48.41 | $49.29 | $47.91 | 10,693 |
2019-12-05 | $48.56 | $48.56 | $48.32 | $48.50 | $47.14 | 9,215 |
2019-12-04 | $48.79 | $48.85 | $48.50 | $48.50 | $47.14 | 5,228 |
2019-12-03 | $47.49 | $48.27 | $47.49 | $48.27 | $46.92 | 2,868 |
2019-12-02 | $49.01 | $49.20 | $48.69 | $48.75 | $47.38 | 5,623 |
2019-11-29 | $49.10 | $49.13 | $49.05 | $49.05 | $47.68 | 2,628 |
2019-11-27 | $49.24 | $49.39 | $48.84 | $49.39 | $48.01 | 4,562 |
2019-11-26 | $48.97 | $49.11 | $48.75 | $49.00 | $47.63 | 3,688 |
2019-11-25 | $48.06 | $48.91 | $48.06 | $48.90 | $47.53 | 15,059 |
2019-11-22 | $47.92 | $48.31 | $47.85 | $48.16 | $46.81 | 9,469 |
2019-11-21 | $47.68 | $47.92 | $47.64 | $47.84 | $46.50 | 6,593 |
2019-11-20 | $48.23 | $48.30 | $47.74 | $47.90 | $46.56 | 4,984 |
2019-11-19 | $48.22 | $48.53 | $48.21 | $48.47 | $47.11 | 2,135 |
2019-11-18 | $48.19 | $48.42 | $48.13 | $48.33 | $46.98 | 9,532 |
2019-11-15 | $48.20 | $48.66 | $48.20 | $48.52 | $47.16 | 5,279 |
2019-11-14 | $47.95 | $48.32 | $47.95 | $48.18 | $46.83 | 5,108 |
2019-11-13 | $48.39 | $48.39 | $48.11 | $48.11 | $46.76 | 6,204 |
2019-11-12 | $48.85 | $48.95 | $48.69 | $48.79 | $47.42 | 9,772 |
2019-11-11 | $48.60 | $48.71 | $48.60 | $48.67 | $47.31 | 3,739 |
2019-11-08 | $48.74 | $48.85 | $48.52 | $48.81 | $47.44 | 3,091 |
2019-11-07 | $48.91 | $49.10 | $48.79 | $48.79 | $47.42 | 2,027 |
2019-11-06 | $48.72 | $48.72 | $48.66 | $48.66 | $47.30 | 764 |
2019-11-05 | $48.83 | $49.03 | $48.57 | $48.59 | $47.23 | 8,228 |
2019-11-04 | $48.09 | $48.72 | $48.09 | $48.72 | $47.36 | 9,033 |
2019-11-01 | $47.38 | $47.91 | $47.38 | $47.91 | $46.57 | 6,393 |
2019-10-31 | $46.91 | $47.02 | $46.73 | $47.02 | $45.70 | 1,309 |
2019-10-30 | $47.21 | $47.46 | $47.12 | $47.46 | $46.13 | 7,427 |
2019-10-29 | $47.14 | $47.57 | $47.14 | $47.46 | $46.13 | 9,086 |
2019-10-28 | $47.58 | $47.59 | $47.26 | $47.39 | $46.06 | 6,451 |
2019-10-25 | $46.44 | $46.99 | $46.44 | $46.96 | $45.64 | 8,402 |
2019-10-24 | $46.87 | $46.89 | $46.39 | $46.65 | $45.34 | 14,248 |
2019-10-23 | $46.58 | $46.58 | $46.36 | $46.56 | $45.26 | 1,449 |
2019-10-22 | $46.66 | $46.94 | $46.66 | $46.80 | $45.49 | 299,065 |
2019-10-21 | $46.80 | $47.27 | $46.80 | $46.92 | $45.61 | 4,006 |
2019-10-18 | $46.35 | $46.49 | $46.26 | $46.47 | $45.17 | 3,014 |
2019-10-17 | $46.18 | $46.67 | $46.18 | $46.58 | $45.28 | 8,186 |
2019-10-16 | $45.71 | $46.40 | $45.71 | $46.18 | $44.89 | 4,939 |
2019-10-15 | $45.50 | $46.34 | $45.29 | $45.98 | $44.69 | 18,879 |
2019-10-14 | $45.13 | $45.49 | $45.01 | $45.46 | $44.19 | 2,353 |
2019-10-11 | $44.69 | $45.83 | $44.69 | $45.48 | $44.21 | 13,606 |
2019-10-10 | $44.26 | $44.72 | $44.26 | $44.39 | $43.15 | 1,580 |
2019-10-09 | $44.19 | $44.33 | $44.07 | $44.31 | $43.07 | 2,535 |
2019-10-08 | $44.44 | $44.44 | $43.99 | $44.00 | $42.77 | 6,666 |
2019-10-07 | $45.02 | $45.18 | $44.90 | $44.90 | $43.64 | 3,654 |
2019-10-04 | $44.91 | $45.01 | $44.86 | $45.01 | $43.75 | 2,057 |
2019-10-03 | $44.58 | $45.02 | $44.19 | $45.02 | $43.76 | 2,313 |
2019-10-02 | $45.00 | $45.00 | $44.47 | $44.75 | $43.50 | 6,386 |
2019-10-01 | $46.44 | $46.48 | $45.48 | $45.48 | $44.21 | 1,644 |
2019-09-30 | $46.02 | $46.54 | $46.02 | $46.44 | $45.14 | 2,713 |
2019-09-27 | $46.52 | $46.57 | $46.08 | $46.21 | $44.92 | 23,042 |
2019-09-26 | $46.24 | $46.36 | $46.15 | $46.29 | $44.99 | 4,059 |
2019-09-25 | $45.83 | $46.67 | $45.83 | $46.60 | $45.29 | 3,495 |
2019-09-24 | $46.97 | $46.97 | $45.91 | $46.06 | $44.77 | 8,814 |
2019-09-23 | $46.57 | $47.10 | $46.57 | $46.97 | $45.65 | 10,046 |
2019-09-20 | $47.30 | $47.31 | $46.95 | $47.01 | $45.69 | 1,932 |
2019-09-19 | $47.13 | $47.63 | $47.13 | $47.27 | $45.95 | 3,014 |
2019-09-18 | $47.41 | $47.41 | $46.97 | $47.30 | $45.97 | 3,978 |
2019-09-17 | $47.53 | $47.65 | $47.53 | $47.62 | $46.29 | 1,204 |
2019-09-16 | $48.18 | $48.21 | $47.98 | $48.07 | $46.72 | 24,061 |
2019-09-13 | $47.85 | $48.39 | $47.85 | $48.21 | $46.86 | 9,494 |
2019-09-12 | $47.83 | $47.91 | $47.48 | $47.84 | $46.50 | 8,369 |
2019-09-11 | $46.88 | $47.81 | $46.88 | $47.81 | $46.47 | 22,454 |
2019-09-10 | $46.57 | $47.00 | $46.50 | $47.00 | $45.68 | 5,988 |
2019-09-09 | $45.81 | $46.54 | $45.81 | $46.52 | $45.22 | 10,378 |
2019-09-06 | $45.59 | $45.81 | $45.59 | $45.67 | $44.39 | 28,965 |
2019-09-05 | $44.83 | $45.94 | $44.83 | $45.80 | $44.52 | 9,566 |
2019-09-04 | $44.70 | $44.70 | $44.40 | $44.65 | $43.40 | 3,749 |
2019-09-03 | $44.88 | $44.88 | $44.04 | $44.22 | $42.98 | 5,908 |
2019-08-30 | $45.08 | $45.17 | $44.97 | $45.06 | $43.80 | 3,243 |
2019-08-29 | $44.63 | $45.00 | $44.63 | $44.86 | $43.60 | 1,764 |
2019-08-28 | $43.55 | $44.28 | $43.55 | $44.17 | $42.93 | 4,018 |
2019-08-27 | $44.12 | $44.16 | $43.50 | $43.57 | $42.35 | 4,737 |
2019-08-26 | $44.15 | $44.15 | $43.81 | $43.95 | $42.72 | 3,752 |
2019-08-23 | $44.90 | $44.99 | $43.74 | $43.75 | $42.52 | 5,823 |
2019-08-22 | $45.63 | $45.65 | $45.27 | $45.27 | $44.00 | 7,347 |
2019-08-21 | $45.46 | $45.47 | $45.31 | $45.31 | $44.04 | 4,984 |
2019-08-20 | $45.45 | $45.45 | $45.10 | $45.10 | $43.84 | 4,027 |
2019-08-19 | $45.24 | $45.73 | $45.24 | $45.68 | $44.40 | 4,142 |
2019-08-16 | $44.02 | $45.04 | $44.02 | $45.04 | $43.78 | 4,299 |
2019-08-15 | $44.06 | $44.16 | $43.87 | $44.01 | $42.78 | 2,701 |
2019-08-14 | $44.89 | $44.89 | $44.03 | $44.12 | $42.88 | 5,274 |
2019-08-13 | $46.19 | $46.19 | $45.82 | $45.82 | $44.54 | 3,049 |
2019-08-12 | $46.19 | $46.19 | $45.34 | $45.46 | $44.19 | 2,499 |
2019-08-09 | $47.22 | $47.22 | $46.49 | $46.65 | $45.34 | 1,988 |
2019-08-08 | $46.75 | $47.38 | $46.75 | $47.31 | $45.98 | 4,096 |
2019-08-07 | $45.91 | $46.56 | $45.76 | $46.53 | $45.23 | 3,065 |
2019-08-06 | $46.07 | $46.50 | $45.96 | $46.50 | $45.20 | 2,406 |
2019-08-05 | $46.83 | $46.83 | $45.43 | $45.90 | $44.61 | 3,148 |
2019-08-02 | $47.79 | $47.79 | $47.48 | $47.65 | $46.32 | 2,335 |
2019-08-01 | $49.19 | $49.60 | $48.40 | $48.40 | $47.04 | 4,141 |
2019-07-31 | $49.36 | $49.74 | $48.93 | $49.27 | $47.89 | 7,036 |
2019-07-30 | $48.86 | $49.56 | $48.86 | $49.55 | $48.16 | 12,231 |
2019-07-29 | $49.42 | $49.42 | $49.29 | $49.36 | $47.98 | 2,959 |
2019-07-26 | $49.37 | $49.65 | $49.37 | $49.65 | $48.26 | 4,358 |
2019-07-25 | $50.20 | $50.20 | $49.53 | $49.62 | $48.23 | 4,295 |
2019-07-24 | $49.88 | $50.40 | $49.88 | $50.40 | $48.99 | 2,238 |
2019-07-23 | $49.51 | $49.86 | $49.51 | $49.84 | $48.44 | 2,489 |
2019-07-22 | $49.41 | $49.49 | $49.16 | $49.16 | $47.78 | 24,552 |
2019-07-19 | $49.61 | $49.69 | $49.41 | $49.41 | $48.03 | 3,057 |
2019-07-18 | $49.50 | $49.52 | $49.30 | $49.46 | $48.07 | 4,489 |
2019-07-17 | $49.70 | $49.77 | $49.48 | $49.48 | $48.09 | 2,442 |
2019-07-16 | $50.00 | $50.31 | $50.00 | $50.15 | $48.74 | 1,443 |
2019-07-15 | $49.97 | $50.00 | $49.88 | $50.00 | $48.60 | 4,040 |
2019-07-12 | $49.64 | $49.99 | $49.64 | $49.98 | $48.58 | 2,725 |
2019-07-11 | $49.21 | $49.35 | $49.10 | $49.28 | $47.90 | 2,518 |
2019-07-10 | $49.49 | $49.76 | $49.42 | $49.42 | $48.04 | 5,458 |
2019-07-09 | $49.40 | $49.48 | $49.40 | $49.48 | $48.09 | 4,565 |
2019-07-08 | $49.95 | $49.97 | $49.59 | $49.64 | $48.25 | 6,870 |
2019-07-05 | $49.84 | $50.09 | $49.73 | $50.09 | $48.69 | 1,642 |
2019-07-03 | $49.94 | $50.19 | $49.94 | $50.19 | $48.78 | 994 |
2019-07-02 | $50.18 | $50.18 | $49.60 | $49.80 | $48.40 | 14,918 |
2019-07-01 | $50.15 | $50.57 | $49.87 | $50.05 | $48.65 | 3,025 |
2019-06-28 | $49.55 | $49.90 | $49.55 | $49.90 | $48.50 | 1,330 |
2019-06-27 | $49.35 | $49.56 | $49.35 | $49.51 | $48.12 | 2,474 |
2019-06-26 | $49.12 | $49.16 | $49.11 | $49.12 | $47.74 | 2,947 |
2019-06-25 | $49.06 | $49.06 | $48.64 | $48.64 | $47.28 | 2,807 |
2019-06-24 | $49.18 | $49.25 | $49.12 | $49.12 | $47.74 | 3,010 |
2019-06-21 | $49.28 | $49.33 | $49.18 | $49.18 | $47.80 | 2,257 |
2019-06-20 | $49.55 | $49.55 | $49.32 | $49.54 | $48.16 | 3,000 |
2019-06-19 | $49.07 | $49.07 | $48.80 | $48.99 | $47.62 | 3,328 |
2019-06-18 | $48.87 | $49.35 | $48.87 | $49.03 | $47.66 | 3,795 |
2019-06-17 | $48.59 | $48.79 | $48.59 | $48.62 | $47.26 | 1,307 |
2019-06-14 | $48.83 | $48.84 | $48.79 | $48.79 | $47.42 | 3,440 |
2019-06-13 | $48.90 | $49.10 | $48.83 | $49.10 | $47.72 | 1,093 |
2019-06-12 | $48.80 | $48.80 | $48.68 | $48.68 | $47.32 | 5,458 |
2019-06-11 | $49.05 | $49.28 | $48.97 | $49.01 | $47.64 | 1,689 |
2019-06-10 | $48.89 | $49.19 | $48.87 | $48.87 | $47.50 | 2,860 |
2019-06-07 | $48.59 | $48.79 | $48.59 | $48.69 | $47.33 | 1,247 |
2019-06-06 | $48.29 | $48.48 | $48.02 | $48.41 | $47.05 | 5,085 |
2019-06-05 | $48.25 | $48.25 | $47.64 | $48.21 | $46.86 | 2,273 |
2019-06-04 | $46.82 | $48.01 | $46.82 | $48.01 | $46.66 | 4,041 |
2019-06-03 | $46.74 | $46.80 | $46.36 | $46.78 | $45.47 | 36,399 |
2019-05-31 | $47.15 | $47.15 | $46.75 | $46.80 | $45.49 | 3,708 |
2019-05-30 | $47.85 | $47.86 | $47.43 | $47.64 | $46.31 | 27,361 |
2019-05-29 | $47.50 | $47.61 | $47.46 | $47.61 | $46.28 | 2,116 |
2019-05-28 | $48.36 | $48.36 | $47.91 | $47.91 | $46.57 | 5,172 |
2019-05-24 | $48.50 | $48.50 | $48.20 | $48.20 | $46.85 | 2,535 |
2019-05-23 | $48.83 | $48.83 | $48.07 | $48.25 | $46.90 | 3,593 |
2019-05-22 | $49.53 | $49.53 | $49.17 | $49.28 | $47.90 | 9,016 |
2019-05-21 | $49.62 | $49.78 | $49.59 | $49.59 | $48.20 | 5,677 |
2019-05-20 | $49.21 | $49.54 | $49.07 | $49.21 | $47.83 | 4,198 |
2019-05-17 | $49.90 | $49.90 | $49.62 | $49.62 | $48.23 | 2,454 |
2019-05-16 | $50.26 | $50.50 | $50.19 | $50.19 | $48.78 | 1,670 |
2019-05-15 | $49.31 | $50.12 | $49.31 | $50.00 | $48.60 | 2,294 |
2019-05-14 | $49.14 | $49.88 | $49.14 | $49.68 | $48.29 | 4,124 |
2019-05-13 | $49.38 | $49.38 | $48.83 | $49.01 | $47.64 | 3,438 |
2019-05-10 | $49.77 | $50.42 | $49.76 | $50.36 | $48.95 | 5,847 |
2019-05-09 | $50.19 | $50.27 | $49.76 | $50.25 | $48.84 | 10,585 |
2019-05-08 | $50.93 | $50.93 | $50.62 | $50.64 | $49.22 | 4,936 |
2019-05-07 | $51.27 | $51.27 | $50.59 | $50.90 | $49.47 | 6,723 |
2019-05-06 | $51.29 | $51.82 | $51.29 | $51.77 | $50.32 | 3,995 |
2019-05-03 | $51.24 | $52.20 | $51.24 | $52.20 | $50.74 | 31,966 |
2019-05-02 | $51.70 | $51.91 | $51.23 | $51.23 | $49.79 | 32,807 |
2019-05-01 | $52.24 | $52.63 | $52.00 | $52.00 | $50.54 | 5,882 |
2019-04-30 | $52.18 | $52.39 | $52.16 | $52.38 | $50.91 | 6,022 |
2019-04-29 | $51.89 | $52.45 | $51.89 | $52.33 | $50.86 | 10,847 |
2019-04-26 | $51.92 | $52.30 | $51.82 | $52.28 | $50.82 | 9,516 |
2019-04-25 | $52.43 | $52.43 | $51.91 | $52.08 | $50.62 | 2,273 |
2019-04-24 | $52.80 | $52.80 | $52.55 | $52.62 | $51.15 | 1,401 |
2019-04-23 | $52.59 | $52.90 | $52.59 | $52.84 | $51.36 | 7,488 |
2019-04-22 | $52.34 | $52.55 | $52.34 | $52.55 | $51.08 | 4,400 |
2019-04-18 | $52.25 | $52.61 | $52.25 | $52.55 | $51.08 | 9,151 |
2019-04-17 | $53.00 | $53.00 | $52.70 | $52.76 | $51.28 | 3,286 |
2019-04-16 | $52.95 | $52.96 | $52.76 | $52.84 | $51.36 | 3,484 |
2019-04-15 | $52.53 | $52.83 | $52.53 | $52.71 | $51.23 | 5,492 |
2019-04-12 | $52.60 | $52.75 | $52.52 | $52.72 | $51.24 | 1,234 |
2019-04-11 | $52.15 | $52.31 | $52.14 | $52.23 | $50.77 | 3,175 |
2019-04-10 | $51.84 | $52.23 | $51.84 | $52.23 | $50.77 | 2,483 |
2019-04-09 | $51.74 | $51.94 | $51.65 | $51.68 | $50.23 | 1,889 |
2019-04-08 | $51.99 | $52.17 | $51.95 | $52.17 | $50.71 | 4,990 |
2019-04-05 | $51.93 | $52.01 | $51.83 | $52.01 | $50.55 | 4,121 |
2019-04-04 | $51.56 | $51.61 | $51.40 | $51.60 | $50.15 | 3,496 |
2019-04-03 | $51.56 | $51.81 | $51.48 | $51.49 | $50.05 | 6,385 |
2019-04-02 | $51.48 | $51.54 | $51.11 | $51.27 | $49.83 | 2,647 |
2019-04-01 | $50.64 | $51.39 | $50.64 | $51.22 | $49.79 | 3,910 |
2019-03-29 | $50.20 | $50.46 | $50.20 | $50.35 | $48.94 | 3,229 |
2019-03-28 | $50.12 | $50.12 | $49.92 | $50.12 | $48.72 | 738 |
2019-03-27 | $50.00 | $50.00 | $49.59 | $49.71 | $48.32 | 2,549 |
2019-03-26 | $49.81 | $49.87 | $49.58 | $49.84 | $48.44 | 7,346 |
2019-03-25 | $49.55 | $49.79 | $49.33 | $49.58 | $48.19 | 3,701 |
2019-03-22 | $50.05 | $50.05 | $49.55 | $49.57 | $48.18 | 1,959 |
2019-03-21 | $50.27 | $51.21 | $50.27 | $51.18 | $49.75 | 9,609 |
2019-03-20 | $50.83 | $50.90 | $50.20 | $50.52 | $49.10 | 1,020 |
2019-03-19 | $51.13 | $51.16 | $50.82 | $50.87 | $49.44 | 4,727 |
2019-03-18 | $50.75 | $50.87 | $50.71 | $50.87 | $49.44 | 4,022 |
2019-03-15 | $50.50 | $50.85 | $50.49 | $50.59 | $49.18 | 4,366 |
2019-03-14 | $50.55 | $50.64 | $50.23 | $50.23 | $48.82 | 2,885 |
2019-03-13 | $50.47 | $50.74 | $50.47 | $50.64 | $49.22 | 1,140 |
2019-03-12 | $50.36 | $50.37 | $50.25 | $50.34 | $48.93 | 3,782 |
2019-03-11 | $49.87 | $50.37 | $49.87 | $50.37 | $48.96 | 3,212 |
2019-03-08 | $49.55 | $49.71 | $49.40 | $49.71 | $48.32 | 3,454 |
2019-03-07 | $50.51 | $50.51 | $49.84 | $49.89 | $48.49 | 3,176 |
2019-03-06 | $51.20 | $51.20 | $50.65 | $50.73 | $49.31 | 2,464 |
2019-03-05 | $51.36 | $51.54 | $51.08 | $51.32 | $49.88 | 2,424 |
2019-03-04 | $51.90 | $51.90 | $50.95 | $51.42 | $49.98 | 6,057 |
2019-03-01 | $51.69 | $51.89 | $51.34 | $51.75 | $50.30 | 4,522 |
2019-02-28 | $51.60 | $51.65 | $51.26 | $51.26 | $49.82 | 3,830 |
2019-02-27 | $51.36 | $51.66 | $51.26 | $51.66 | $50.21 | 9,388 |
2019-02-26 | $51.61 | $51.80 | $51.34 | $51.40 | $49.96 | 6,006 |
2019-02-25 | $51.71 | $51.80 | $51.34 | $51.68 | $50.23 | 33,265 |
2019-02-22 | $50.99 | $51.58 | $50.99 | $51.58 | $50.13 | 4,120 |
2019-02-21 | $50.99 | $50.99 | $50.57 | $50.71 | $49.28 | 937 |
2019-02-20 | $50.33 | $50.89 | $50.33 | $50.63 | $49.21 | 7,126 |
2019-02-19 | $50.19 | $50.50 | $50.10 | $50.37 | $48.96 | 6,767 |
2019-02-15 | $50.18 | $50.50 | $50.18 | $50.47 | $49.06 | 5,417 |
2019-02-14 | $49.62 | $50.16 | $49.62 | $50.16 | $48.75 | 3,824 |
2019-02-13 | $49.62 | $49.74 | $49.40 | $49.68 | $48.29 | 2,615 |
2019-02-12 | $48.92 | $49.41 | $48.92 | $49.41 | $48.03 | 2,481 |
2019-02-11 | $48.57 | $48.65 | $48.44 | $48.60 | $47.24 | 14,096 |
2019-02-08 | $48.55 | $48.56 | $48.06 | $48.31 | $46.96 | 14,251 |
2019-02-07 | $48.72 | $48.72 | $48.17 | $48.35 | $47.00 | 5,249 |
2019-02-06 | $48.90 | $49.08 | $48.80 | $48.99 | $47.62 | 4,500 |
2019-02-05 | $49.10 | $49.17 | $48.76 | $49.01 | $47.64 | 12,957 |
2019-02-04 | $48.46 | $48.74 | $48.46 | $48.73 | $47.36 | 3,921 |
2019-02-01 | $48.45 | $48.62 | $48.29 | $48.29 | $46.94 | 4,384 |
2019-01-31 | $48.00 | $48.39 | $47.95 | $48.33 | $46.98 | 11,848 |
2019-01-30 | $48.06 | $48.33 | $47.68 | $48.16 | $46.81 | 11,773 |
2019-01-29 | $47.54 | $47.83 | $47.54 | $47.67 | $46.33 | 5,373 |
2019-01-28 | $47.29 | $47.71 | $47.29 | $47.41 | $46.08 | 8,128 |
2019-01-25 | $47.04 | $47.70 | $47.04 | $47.64 | $46.31 | 11,979 |
2019-01-24 | $46.81 | $46.90 | $46.63 | $46.70 | $45.39 | 25,641 |
2019-01-23 | $46.40 | $46.80 | $46.09 | $46.29 | $44.99 | 7,735 |
2019-01-22 | $46.57 | $46.57 | $45.85 | $46.01 | $44.72 | 10,157 |
2019-01-18 | $46.41 | $46.97 | $46.41 | $46.89 | $45.58 | 16,316 |
2019-01-17 | $45.77 | $46.26 | $45.68 | $46.18 | $44.89 | 4,991 |
2019-01-16 | $45.50 | $45.96 | $45.50 | $45.88 | $44.59 | 60,684 |
2019-01-15 | $45.58 | $45.58 | $45.16 | $45.53 | $44.25 | 14,170 |
2019-01-14 | $45.50 | $45.50 | $45.27 | $45.49 | $44.22 | 5,782 |
2019-01-11 | $45.37 | $45.71 | $45.14 | $45.62 | $44.34 | 9,320 |
2019-01-10 | $44.90 | $45.70 | $44.79 | $45.70 | $44.42 | 23,789 |
2019-01-09 | $45.11 | $45.49 | $44.87 | $45.31 | $44.04 | 64,645 |
2019-01-08 | $44.60 | $44.76 | $44.49 | $44.76 | $43.51 | 9,121 |
2019-01-07 | $43.83 | $44.32 | $43.50 | $44.23 | $42.99 | 7,129 |
2019-01-04 | $42.39 | $43.93 | $42.39 | $43.93 | $42.70 | 8,359 |
2019-01-03 | $42.63 | $42.63 | $41.76 | $42.04 | $40.86 | 6,780 |
2019-01-02 | $41.99 | $42.86 | $41.99 | $42.82 | $41.62 | 10,721 |
2018-12-31 | $42.27 | $42.50 | $41.71 | $42.36 | $41.17 | 44,805 |
2018-12-28 | $42.25 | $42.66 | $41.82 | $41.91 | $40.74 | 19,291 |
2018-12-27 | $41.29 | $42.14 | $40.62 | $42.14 | $40.96 | 40,046 |
2018-12-26 | $40.07 | $41.56 | $39.49 | $41.47 | $40.31 | 31,203 |
2018-12-24 | $40.60 | $40.60 | $39.90 | $39.90 | $38.78 | 26,296 |
2018-12-21 | $42.41 | $42.50 | $41.00 | $41.13 | $39.56 | 25,542 |
2018-12-20 | $42.66 | $42.89 | $41.43 | $42.13 | $40.52 | 19,145 |
2018-12-19 | $43.89 | $44.52 | $42.70 | $42.97 | $41.33 | 16,697 |
2018-12-18 | $44.03 | $44.23 | $43.74 | $43.82 | $42.15 | 11,840 |
2018-12-17 | $44.71 | $44.98 | $43.66 | $43.77 | $42.10 | 18,641 |
2018-12-14 | $44.68 | $45.39 | $44.59 | $44.62 | $42.92 | 59,311 |
2018-12-13 | $45.60 | $45.92 | $45.14 | $45.26 | $43.53 | 64,012 |
2018-12-12 | $45.71 | $46.25 | $45.57 | $45.57 | $43.83 | 81,937 |
2018-12-11 | $46.21 | $46.32 | $45.23 | $45.23 | $43.50 | 57,980 |
2018-12-10 | $45.81 | $45.84 | $44.79 | $45.69 | $43.95 | 18,314 |
2018-12-07 | $47.04 | $47.04 | $45.59 | $45.99 | $44.23 | 9,403 |
2018-12-06 | $46.16 | $46.86 | $45.90 | $46.86 | $45.07 | 30,668 |
2018-12-04 | $48.62 | $48.62 | $47.10 | $47.10 | $45.30 | 5,379 |
2018-12-03 | $49.00 | $49.05 | $48.26 | $48.70 | $46.84 | 14,264 |
2018-11-30 | $47.80 | $48.26 | $47.80 | $48.23 | $46.39 | 13,402 |
2018-11-29 | $48.34 | $48.34 | $47.92 | $48.05 | $46.22 | 2,269 |
2018-11-28 | $47.40 | $48.37 | $47.29 | $48.21 | $46.37 | 9,513 |
2018-11-27 | $47.44 | $47.49 | $47.12 | $47.37 | $45.56 | 13,314 |
2018-11-26 | $47.34 | $47.91 | $47.31 | $47.69 | $45.87 | 6,228 |
2018-11-23 | $47.18 | $47.18 | $46.93 | $46.94 | $45.15 | 1,002 |
2018-11-21 | $47.07 | $47.47 | $47.03 | $47.27 | $45.47 | 5,587 |
2018-11-20 | $46.62 | $47.06 | $46.17 | $46.50 | $44.73 | 9,090 |
2018-11-19 | $48.10 | $48.10 | $47.17 | $47.23 | $45.43 | 13,322 |
2018-11-16 | $48.20 | $48.45 | $47.98 | $48.43 | $46.58 | 7,906 |
2018-11-15 | $47.79 | $48.63 | $47.74 | $48.39 | $46.54 | 2,882 |
2018-11-14 | $49.09 | $49.09 | $48.00 | $48.44 | $46.59 | 8,899 |
2018-11-13 | $48.85 | $49.10 | $48.61 | $48.83 | $46.97 | 4,782 |
2018-11-12 | $49.33 | $49.33 | $48.74 | $48.75 | $46.89 | 3,510 |
2018-11-09 | $50.07 | $50.07 | $49.15 | $49.36 | $47.48 | 2,514 |
2018-11-08 | $50.90 | $50.90 | $50.50 | $50.54 | $48.61 | 5,106 |
2018-11-07 | $50.60 | $50.81 | $50.12 | $50.81 | $48.87 | 2,556 |
2018-11-06 | $50.22 | $50.70 | $50.13 | $50.13 | $48.22 | 2,480 |
2018-11-05 | $50.31 | $50.37 | $50.05 | $50.30 | $48.38 | 5,207 |
2018-11-02 | $50.61 | $50.75 | $49.82 | $50.21 | $48.29 | 12,435 |
2018-11-01 | $49.99 | $50.76 | $49.99 | $50.52 | $48.59 | 3,251 |
2018-10-31 | $49.40 | $50.17 | $49.24 | $50.00 | $48.09 | 8,976 |
2018-10-30 | $48.07 | $49.00 | $48.07 | $49.00 | $47.13 | 9,488 |
2018-10-29 | $49.10 | $49.69 | $47.56 | $47.96 | $46.13 | 38,548 |
2018-10-26 | $49.03 | $49.25 | $48.00 | $48.65 | $46.79 | 18,987 |
2018-10-25 | $49.57 | $49.91 | $49.42 | $49.87 | $47.97 | 12,977 |
2018-10-24 | $50.67 | $50.70 | $49.10 | $49.10 | $47.23 | 9,870 |
2018-10-23 | $50.55 | $51.05 | $49.71 | $50.89 | $48.95 | 9,296 |
2018-10-22 | $51.58 | $51.58 | $51.16 | $51.34 | $49.38 | 2,979 |
2018-10-19 | $51.75 | $51.88 | $51.32 | $51.32 | $49.36 | 4,037 |
2018-10-18 | $51.93 | $51.99 | $50.85 | $51.13 | $49.18 | 14,531 |
2018-10-17 | $52.01 | $52.16 | $51.48 | $51.87 | $49.89 | 9,680 |
2018-10-16 | $51.14 | $52.00 | $51.14 | $51.80 | $49.82 | 6,428 |
2018-10-15 | $50.72 | $51.00 | $50.41 | $50.93 | $48.99 | 7,549 |
2018-10-12 | $51.05 | $51.05 | $50.06 | $50.65 | $48.72 | 4,845 |
2018-10-11 | $50.91 | $50.97 | $50.04 | $50.69 | $48.76 | 12,932 |
2018-10-10 | $52.25 | $52.25 | $51.00 | $51.00 | $49.05 | 7,702 |
2018-10-09 | $52.94 | $53.22 | $52.59 | $52.75 | $50.74 | 7,181 |
2018-10-08 | $53.30 | $53.63 | $52.75 | $53.19 | $51.16 | 5,547 |
2018-10-05 | $54.23 | $54.23 | $53.34 | $53.59 | $51.54 | 3,099 |
2018-10-04 | $54.56 | $54.76 | $54.17 | $54.23 | $52.16 | 9,772 |
2018-10-03 | $54.89 | $54.97 | $54.86 | $54.88 | $52.79 | 2,380 |
2018-10-02 | $54.45 | $54.83 | $54.35 | $54.50 | $52.42 | 8,236 |
2018-10-01 | $55.02 | $55.17 | $54.46 | $54.46 | $52.38 | 7,800 |
2018-09-28 | $55.01 | $55.01 | $54.91 | $54.91 | $52.81 | 3,317 |
2018-09-27 | $55.15 | $55.15 | $55.10 | $55.14 | $53.04 | 6,436 |
2018-09-26 | $55.44 | $55.58 | $55.18 | $55.19 | $53.08 | 4,675 |
2018-09-25 | $55.50 | $55.82 | $55.50 | $55.65 | $53.53 | 4,468 |
2018-09-24 | $56.16 | $56.16 | $55.49 | $55.71 | $53.58 | 2,639 |
2018-09-21 | $56.50 | $56.70 | $56.43 | $56.49 | $54.33 | 3,320 |
2018-09-20 | $56.00 | $56.48 | $56.00 | $56.48 | $54.32 | 4,728 |
2018-09-19 | $55.82 | $55.99 | $55.69 | $55.83 | $53.70 | 6,081 |
2018-09-18 | $55.40 | $55.89 | $55.36 | $55.75 | $53.62 | 3,200 |
2018-09-17 | $55.52 | $55.60 | $55.15 | $55.15 | $53.05 | 3,911 |
2018-09-14 | $55.37 | $55.85 | $55.37 | $55.81 | $53.68 | 3,619 |
2018-09-13 | $55.40 | $55.77 | $55.40 | $55.70 | $53.57 | 6,458 |
2018-09-12 | $55.22 | $55.26 | $55.19 | $55.19 | $53.08 | 1,323 |
2018-09-11 | $55.06 | $55.31 | $54.90 | $55.22 | $53.11 | 3,610 |
2018-09-10 | $54.99 | $55.28 | $54.99 | $55.28 | $53.17 | 3,133 |
2018-09-07 | $54.98 | $55.00 | $54.86 | $54.86 | $52.77 | 1,633 |
2018-09-06 | $54.83 | $54.89 | $54.77 | $54.77 | $52.68 | 4,139 |
2018-09-05 | $55.51 | $55.51 | $55.21 | $55.32 | $53.21 | 4,389 |
2018-09-04 | $55.58 | $55.72 | $55.27 | $55.72 | $53.59 | 12,708 |
2018-08-31 | $55.51 | $55.63 | $55.42 | $55.63 | $53.51 | 3,436 |
2018-08-30 | $55.88 | $55.95 | $55.55 | $55.66 | $53.54 | 6,111 |
2018-08-29 | $55.69 | $56.08 | $55.60 | $55.93 | $53.80 | 5,086 |
2018-08-28 | $55.18 | $55.72 | $55.18 | $55.69 | $53.56 | 2,993 |
2018-08-27 | $54.95 | $55.63 | $54.95 | $55.45 | $53.33 | 3,866 |
2018-08-24 | $54.70 | $54.94 | $54.57 | $54.88 | $52.79 | 5,529 |
2018-08-23 | $54.49 | $54.71 | $54.49 | $54.59 | $52.51 | 1,389 |
2018-08-22 | $54.66 | $54.82 | $54.66 | $54.80 | $52.71 | 1,931 |
2018-08-21 | $54.58 | $54.78 | $54.50 | $54.59 | $52.51 | 10,594 |
2018-08-20 | $54.36 | $54.60 | $54.10 | $54.48 | $52.40 | 3,218 |
2018-08-17 | $53.96 | $54.36 | $53.94 | $54.28 | $52.21 | 2,984 |
2018-08-16 | $53.87 | $54.35 | $53.87 | $54.20 | $52.13 | 6,750 |
2018-08-15 | $54.01 | $54.01 | $53.47 | $53.64 | $51.59 | 3,699 |
2018-08-14 | $53.96 | $54.35 | $53.96 | $54.35 | $52.27 | 3,138 |
2018-08-13 | $54.36 | $54.47 | $53.76 | $53.83 | $51.78 | 10,407 |
2018-08-10 | $54.41 | $54.63 | $54.18 | $54.34 | $52.27 | 9,044 |
2018-08-09 | $54.77 | $54.95 | $54.75 | $54.75 | $52.66 | 9,653 |
2018-08-08 | $54.77 | $54.95 | $54.57 | $54.95 | $52.85 | 3,444 |
2018-08-07 | $54.68 | $55.08 | $54.68 | $54.85 | $52.76 | 7,317 |
2018-08-06 | $54.68 | $54.88 | $54.68 | $54.82 | $52.73 | 2,596 |
2018-08-03 | $53.60 | $54.64 | $53.60 | $54.64 | $52.55 | 9,295 |
2018-08-02 | $53.60 | $54.22 | $53.60 | $54.06 | $52.00 | 5,574 |
2018-08-01 | $53.97 | $54.04 | $53.77 | $53.88 | $51.82 | 4,399 |
2018-07-31 | $53.85 | $54.28 | $53.85 | $54.21 | $52.14 | 3,534 |
2018-07-30 | $53.66 | $53.99 | $53.62 | $53.73 | $51.68 | 12,386 |
2018-07-27 | $54.70 | $54.70 | $53.82 | $53.89 | $51.83 | 5,022 |
2018-07-26 | $54.07 | $55.10 | $54.07 | $54.66 | $52.57 | 5,712 |
2018-07-25 | $54.01 | $54.57 | $54.01 | $54.29 | $52.22 | 3,704 |
2018-07-24 | $55.00 | $55.00 | $54.24 | $54.24 | $52.17 | 1,880 |
2018-07-23 | $54.51 | $54.70 | $54.45 | $54.59 | $52.51 | 2,735 |
2018-07-20 | $55.06 | $55.06 | $54.76 | $54.95 | $52.85 | 3,025 |
2018-07-19 | $55.49 | $55.49 | $55.04 | $55.04 | $52.94 | 5,308 |
2018-07-18 | $55.40 | $55.63 | $55.40 | $55.63 | $53.51 | 4,120 |
2018-07-17 | $55.23 | $55.53 | $54.97 | $55.53 | $53.41 | 2,875 |
2018-07-16 | $55.25 | $55.25 | $54.91 | $55.12 | $53.02 | 22,198 |
2018-07-13 | $55.31 | $55.48 | $55.31 | $55.35 | $53.24 | 2,980 |
2018-07-12 | $55.43 | $55.67 | $55.30 | $55.47 | $53.35 | 4,306 |
2018-07-11 | $55.42 | $55.42 | $55.08 | $55.32 | $53.21 | 3,220 |
2018-07-10 | $55.70 | $55.72 | $55.47 | $55.67 | $53.55 | 4,029 |
2018-07-09 | $55.46 | $55.88 | $55.46 | $55.88 | $53.75 | 5,514 |
2018-07-06 | $54.84 | $55.27 | $54.84 | $55.24 | $53.13 | 2,670 |
2018-07-05 | $54.43 | $54.83 | $54.25 | $54.83 | $52.74 | 5,401 |
2018-07-03 | $54.35 | $54.63 | $54.20 | $54.26 | $52.19 | 18,863 |
2018-07-02 | $53.86 | $53.96 | $53.71 | $53.95 | $51.89 | 3,734 |
2018-06-29 | $54.04 | $54.55 | $54.04 | $54.29 | $52.22 | 5,186 |
2018-06-28 | $53.43 | $53.58 | $53.32 | $53.58 | $51.53 | 2,639 |
2018-06-27 | $54.40 | $54.40 | $53.43 | $53.43 | $51.39 | 2,055 |
2018-06-26 | $54.56 | $54.56 | $54.12 | $54.15 | $52.08 | 4,952 |
2018-06-25 | $54.97 | $54.97 | $54.14 | $54.14 | $52.07 | 4,990 |
2018-06-22 | $55.39 | $55.39 | $55.14 | $55.32 | $53.21 | 2,592 |
2018-06-21 | $55.55 | $55.55 | $55.09 | $55.10 | $53.00 | 2,827 |
2018-06-20 | $55.68 | $55.79 | $55.40 | $55.44 | $53.32 | 9,510 |
2018-06-19 | $55.46 | $55.46 | $55.14 | $55.18 | $53.07 | 2,492 |
2018-06-18 | $55.59 | $55.93 | $55.59 | $55.81 | $53.68 | 2,965 |
2018-06-15 | $55.42 | $55.87 | $55.42 | $55.87 | $53.74 | 14,656 |
2018-06-14 | $55.66 | $55.97 | $55.66 | $55.87 | $53.74 | 1,582 |
2018-06-13 | $56.06 | $56.06 | $55.46 | $55.46 | $53.34 | 3,605 |
2018-06-12 | $55.89 | $56.21 | $55.89 | $55.90 | $53.77 | 3,884 |
2018-06-11 | $55.67 | $55.85 | $55.67 | $55.75 | $53.62 | 3,464 |
2018-06-08 | $55.34 | $55.89 | $55.34 | $55.89 | $53.76 | 1,213 |
2018-06-07 | $55.72 | $55.78 | $55.43 | $55.60 | $53.48 | 7,216 |
2018-06-06 | $55.30 | $55.83 | $55.06 | $55.83 | $53.70 | 6,292 |
2018-06-05 | $54.80 | $55.13 | $54.80 | $55.07 | $52.97 | 1,604 |
2018-06-04 | $54.56 | $54.73 | $54.54 | $54.73 | $52.64 | 1,464 |
2018-06-01 | $54.35 | $54.40 | $54.26 | $54.40 | $52.32 | 1,376 |
2018-05-31 | $54.26 | $54.26 | $54.03 | $54.07 | $52.01 | 8,933 |
2018-05-30 | $54.06 | $54.32 | $54.06 | $54.32 | $52.25 | 2,090 |
2018-05-29 | $53.89 | $53.91 | $53.52 | $53.52 | $51.48 | 4,185 |
2018-05-25 | $54.18 | $54.29 | $54.16 | $54.27 | $52.20 | 1,510 |
2018-05-24 | $54.25 | $54.53 | $54.06 | $54.46 | $52.38 | 2,937 |
2018-05-23 | $54.39 | $54.39 | $53.99 | $54.27 | $52.20 | 2,030 |
2018-05-22 | $55.15 | $55.15 | $54.75 | $54.75 | $52.66 | 5,142 |
2018-05-21 | $55.07 | $55.07 | $54.96 | $54.98 | $52.88 | 1,620 |
2018-05-18 | $54.71 | $54.87 | $54.69 | $54.81 | $52.72 | 8,240 |
2018-05-17 | $54.42 | $54.54 | $54.42 | $54.54 | $52.46 | 1,286 |
2018-05-16 | $54.23 | $54.60 | $54.23 | $54.35 | $52.28 | 9,398 |
2018-05-15 | $54.08 | $54.12 | $54.00 | $54.00 | $51.94 | 3,643 |
2018-05-14 | $54.65 | $54.87 | $54.35 | $54.35 | $52.28 | 2,136 |
2018-05-11 | $54.31 | $54.67 | $54.18 | $54.18 | $52.11 | 3,834 |
2018-05-10 | $54.19 | $54.48 | $54.15 | $54.37 | $52.29 | 8,989 |
2018-05-09 | $53.41 | $54.01 | $53.41 | $54.01 | $51.95 | 12,524 |
2018-05-08 | $53.33 | $53.56 | $53.33 | $53.56 | $51.52 | 2,674 |
2018-05-07 | $53.23 | $53.62 | $53.23 | $53.46 | $51.42 | 5,286 |
2018-05-04 | $52.56 | $53.24 | $52.56 | $52.92 | $50.90 | 4,642 |
2018-05-03 | $52.16 | $52.16 | $52.12 | $52.12 | $50.13 | 793 |
2018-05-02 | $52.66 | $52.93 | $52.31 | $52.31 | $50.31 | 3,174 |
2018-05-01 | $52.17 | $52.57 | $52.08 | $52.57 | $50.56 | 4,537 |
2018-04-30 | $52.66 | $53.15 | $52.61 | $52.61 | $50.60 | 1,604 |
2018-04-27 | $52.74 | $53.06 | $52.74 | $53.00 | $50.98 | 4,566 |
2018-04-26 | $53.65 | $53.94 | $53.51 | $53.94 | $51.88 | 2,525 |
2018-04-25 | $53.37 | $53.55 | $53.31 | $53.31 | $51.28 | 4,811 |
2018-04-24 | $54.29 | $54.29 | $53.30 | $53.73 | $51.68 | 9,048 |
2018-04-23 | $54.31 | $54.40 | $54.07 | $54.07 | $52.01 | 4,569 |
2018-04-20 | $54.70 | $54.70 | $54.31 | $54.31 | $52.24 | 18,372 |
2018-04-19 | $54.87 | $54.96 | $54.60 | $54.85 | $52.76 | 2,885 |
2018-04-18 | $55.00 | $55.16 | $54.75 | $55.07 | $52.97 | 3,774 |
2018-04-17 | $54.58 | $54.95 | $54.58 | $54.95 | $52.85 | 3,732 |
2018-04-16 | $53.40 | $54.14 | $53.40 | $54.14 | $52.07 | 2,510 |
2018-04-13 | $53.95 | $53.95 | $53.56 | $53.56 | $51.52 | 3,479 |
2018-04-12 | $53.68 | $53.99 | $53.68 | $53.94 | $51.88 | 4,729 |
2018-04-11 | $53.49 | $53.75 | $53.31 | $53.43 | $51.39 | 7,856 |
2018-04-10 | $53.41 | $53.85 | $53.41 | $53.76 | $51.71 | 4,266 |
2018-04-09 | $53.20 | $53.22 | $52.90 | $53.00 | $50.98 | 1,377 |
2018-04-06 | $53.24 | $53.41 | $52.49 | $52.70 | $50.69 | 6,184 |
2018-04-05 | $53.28 | $53.80 | $53.28 | $53.78 | $51.73 | 5,931 |
2018-04-04 | $51.76 | $53.09 | $51.67 | $53.08 | $51.05 | 5,207 |
2018-04-03 | $52.12 | $52.37 | $52.00 | $52.37 | $50.37 | 10,516 |
2018-04-02 | $52.59 | $52.59 | $51.80 | $52.22 | $50.23 | 8,683 |
2018-03-29 | $52.72 | $53.35 | $52.52 | $53.35 | $51.31 | 8,052 |
2018-03-28 | $52.33 | $52.68 | $52.33 | $52.47 | $50.47 | 2,753 |
2018-03-27 | $53.43 | $53.43 | $52.17 | $52.28 | $50.28 | 7,643 |
2018-03-26 | $52.88 | $53.10 | $52.45 | $53.00 | $50.98 | 9,885 |
2018-03-23 | $53.32 | $53.32 | $52.00 | $52.00 | $50.02 | 13,135 |
2018-03-22 | $54.14 | $54.19 | $53.60 | $53.60 | $51.55 | 3,376 |
2018-03-21 | $54.57 | $54.81 | $54.41 | $54.67 | $52.58 | 6,826 |
2018-03-20 | $54.40 | $54.40 | $54.15 | $54.25 | $52.18 | 2,496 |
2018-03-19 | $54.71 | $54.71 | $54.05 | $54.26 | $52.19 | 4,938 |
2018-03-16 | $54.61 | $54.94 | $54.61 | $54.92 | $52.82 | 6,314 |
2018-03-15 | $54.64 | $54.80 | $54.46 | $54.46 | $52.38 | 7,536 |
2018-03-14 | $55.50 | $55.50 | $54.98 | $55.12 | $53.02 | 4,722 |
2018-03-13 | $55.90 | $55.96 | $55.20 | $55.20 | $53.09 | 8,759 |
2018-03-12 | $55.99 | $56.03 | $55.66 | $55.70 | $53.57 | 6,010 |
2018-03-09 | $54.99 | $55.63 | $54.60 | $55.63 | $53.51 | 12,311 |
2018-03-08 | $54.88 | $54.95 | $54.61 | $54.61 | $52.53 | 5,215 |
2018-03-07 | $54.40 | $54.78 | $54.40 | $54.78 | $52.69 | 7,453 |
2018-03-06 | $54.16 | $54.51 | $53.81 | $54.45 | $52.37 | 9,806 |
2018-03-05 | $53.13 | $53.90 | $53.13 | $53.90 | $51.84 | 2,374 |
2018-03-02 | $52.32 | $53.16 | $52.32 | $53.16 | $51.13 | 3,209 |
2018-03-01 | $53.35 | $53.54 | $52.53 | $52.99 | $50.97 | 5,003 |
2018-02-28 | $54.27 | $54.38 | $53.34 | $53.39 | $51.35 | 10,757 |
2018-02-27 | $54.49 | $54.76 | $54.13 | $54.30 | $52.23 | 4,007 |
2018-02-26 | $54.74 | $54.74 | $54.70 | $54.70 | $52.61 | 1,643 |
2018-02-23 | $53.98 | $54.53 | $53.77 | $54.53 | $52.45 | 6,801 |
2018-02-22 | $53.65 | $53.82 | $53.16 | $53.16 | $51.13 | 5,131 |
2018-02-21 | $53.48 | $54.00 | $53.48 | $53.50 | $51.46 | 10,523 |
2018-02-20 | $53.42 | $53.90 | $53.33 | $53.33 | $51.29 | 5,677 |
2018-02-16 | $53.39 | $53.73 | $53.21 | $53.58 | $51.53 | 7,019 |
2018-02-15 | $53.04 | $53.40 | $52.83 | $53.40 | $51.36 | 4,412 |
2018-02-14 | $52.02 | $53.08 | $51.89 | $53.08 | $51.05 | 15,576 |
2018-02-13 | $52.16 | $52.33 | $51.88 | $52.26 | $50.27 | 20,468 |
2018-02-12 | $51.76 | $52.69 | $51.60 | $52.46 | $50.46 | 22,017 |
2018-02-09 | $51.32 | $51.32 | $49.56 | $51.01 | $49.06 | 10,003 |
2018-02-08 | $52.10 | $52.10 | $50.66 | $50.88 | $48.94 | 10,120 |
2018-02-07 | $52.80 | $53.26 | $52.64 | $52.90 | $50.88 | 5,087 |
2018-02-06 | $51.83 | $52.92 | $50.55 | $52.92 | $50.90 | 57,678 |
2018-02-05 | $54.01 | $54.40 | $52.51 | $52.52 | $50.52 | 38,794 |
2018-02-02 | $55.07 | $55.07 | $54.13 | $54.37 | $52.29 | 8,513 |
2018-02-01 | $54.99 | $55.44 | $54.80 | $55.44 | $53.32 | 12,357 |
2018-01-31 | $55.72 | $55.72 | $55.33 | $55.49 | $53.37 | 10,889 |
2018-01-30 | $55.65 | $55.72 | $55.46 | $55.52 | $53.40 | 4,405 |
2018-01-29 | $56.15 | $56.39 | $56.01 | $56.01 | $53.87 | 6,413 |
2018-01-26 | $56.04 | $56.26 | $56.04 | $56.16 | $54.02 | 6,783 |
2018-01-25 | $56.31 | $56.31 | $55.98 | $56.00 | $53.86 | 4,817 |
2018-01-24 | $56.22 | $56.40 | $55.80 | $56.04 | $53.90 | 5,905 |
2018-01-23 | $55.79 | $56.02 | $55.41 | $56.01 | $53.87 | 9,542 |
2018-01-22 | $55.31 | $55.73 | $55.20 | $55.70 | $53.57 | 21,745 |
2018-01-19 | $54.84 | $54.84 | $54.27 | $54.54 | $52.46 | 74,374 |
2018-01-18 | $54.39 | $54.39 | $54.11 | $54.11 | $52.04 | 6,191 |
2018-01-17 | $54.10 | $54.86 | $54.10 | $54.61 | $52.53 | 16,747 |
2018-01-16 | $54.86 | $55.01 | $54.31 | $54.31 | $52.24 | 5,353 |
2018-01-12 | $54.45 | $54.65 | $54.40 | $54.62 | $52.54 | 9,353 |
2018-01-11 | $53.65 | $54.43 | $53.65 | $54.38 | $52.30 | 6,408 |
2018-01-10 | $53.42 | $53.68 | $53.27 | $53.68 | $51.63 | 8,284 |
2018-01-09 | $53.78 | $53.81 | $53.58 | $53.58 | $51.53 | 6,037 |
2018-01-08 | $53.44 | $53.65 | $53.30 | $53.65 | $51.60 | 6,366 |
2018-01-05 | $53.07 | $53.54 | $53.07 | $53.52 | $51.48 | 37,423 |
2018-01-04 | $52.88 | $53.17 | $52.62 | $53.17 | $51.14 | 12,497 |
2018-01-03 | $52.62 | $53.01 | $52.43 | $53.01 | $50.99 | 10,965 |
2018-01-02 | $52.42 | $52.67 | $52.23 | $52.67 | $50.66 | 12,352 |
2017-12-29 | $52.48 | $52.57 | $52.08 | $52.08 | $50.09 | 26,877 |
2017-12-28 | $52.15 | $52.42 | $52.15 | $52.30 | $50.30 | 17,534 |
2017-12-27 | $52.27 | $52.41 | $52.11 | $52.12 | $50.13 | 5,568 |
2017-12-26 | $51.99 | $52.22 | $51.99 | $52.20 | $50.21 | 3,869 |
2017-12-22 | $52.45 | $52.45 | $52.32 | $52.35 | $50.05 | 4,380 |
2017-12-21 | $52.42 | $52.55 | $52.38 | $52.50 | $50.19 | 2,676 |
2017-12-20 | $52.14 | $52.32 | $52.14 | $52.32 | $50.02 | 2,015 |
2017-12-19 | $52.72 | $52.72 | $52.34 | $52.43 | $50.13 | 14,451 |
2017-12-18 | $52.00 | $52.68 | $52.00 | $52.68 | $50.37 | 5,734 |
2017-12-15 | $51.38 | $51.83 | $51.38 | $51.83 | $49.55 | 1,224 |
2017-12-14 | $51.60 | $51.76 | $51.23 | $51.23 | $48.98 | 9,552 |
2017-12-13 | $51.67 | $51.99 | $51.54 | $51.59 | $49.32 | 10,194 |
2017-12-12 | $51.84 | $51.97 | $51.82 | $51.89 | $49.61 | 4,482 |
2017-12-11 | $51.39 | $51.81 | $51.39 | $51.81 | $49.53 | 7,170 |
2017-12-08 | $51.63 | $51.78 | $51.30 | $51.47 | $49.21 | 12,413 |
2017-12-07 | $51.34 | $51.58 | $51.31 | $51.39 | $49.13 | 3,374 |
2017-12-06 | $50.98 | $51.10 | $50.98 | $51.10 | $48.85 | 21,477 |
2017-12-05 | $51.52 | $51.70 | $51.31 | $51.31 | $49.06 | 4,229 |
2017-12-04 | $51.77 | $52.12 | $51.69 | $51.69 | $49.42 | 17,220 |
2017-12-01 | $51.42 | $51.76 | $50.51 | $51.65 | $49.38 | 8,599 |
2017-11-30 | $51.50 | $51.67 | $51.42 | $51.58 | $49.31 | 15,739 |
2017-11-29 | $51.50 | $51.50 | $51.20 | $51.27 | $49.02 | 9,154 |
2017-11-28 | $51.04 | $51.49 | $50.93 | $51.49 | $49.23 | 4,215 |
2017-11-27 | $51.20 | $51.20 | $50.87 | $50.89 | $48.65 | 4,821 |
2017-11-24 | $51.19 | $51.36 | $51.01 | $51.31 | $49.06 | 1,697 |
2017-11-22 | $51.16 | $51.30 | $50.80 | $51.15 | $48.90 | 4,693 |
2017-11-21 | $51.31 | $51.48 | $51.10 | $51.35 | $49.09 | 7,200 |
2017-11-20 | $51.00 | $51.17 | $50.96 | $51.02 | $48.78 | 9,419 |
2017-11-17 | $50.85 | $51.08 | $50.85 | $51.00 | $48.76 | 6,003 |
2017-11-16 | $50.35 | $50.80 | $50.35 | $50.80 | $48.57 | 35,154 |
2017-11-15 | $49.94 | $49.98 | $49.52 | $49.96 | $47.77 | 8,070 |
2017-11-14 | $50.30 | $50.35 | $49.97 | $50.05 | $47.85 | 9,482 |
2017-11-13 | $50.22 | $50.41 | $50.19 | $50.40 | $48.19 | 8,381 |
2017-11-10 | $50.55 | $50.56 | $50.29 | $50.42 | $48.20 | 4,736 |
2017-11-09 | $50.37 | $50.64 | $50.28 | $50.44 | $48.22 | 7,761 |
2017-11-08 | $50.75 | $50.75 | $50.44 | $50.65 | $48.42 | 7,857 |
2017-11-07 | $51.15 | $51.15 | $50.73 | $50.84 | $48.61 | 18,306 |
2017-11-06 | $50.87 | $51.18 | $50.87 | $51.17 | $48.92 | 18,957 |
2017-11-03 | $50.74 | $50.89 | $50.72 | $50.89 | $48.65 | 12,345 |
2017-11-02 | $51.04 | $51.09 | $50.88 | $50.96 | $48.72 | 16,655 |
2017-11-01 | $51.27 | $51.46 | $50.98 | $51.09 | $48.85 | 20,184 |
2017-10-31 | $51.02 | $51.24 | $50.91 | $51.22 | $48.97 | 9,954 |
2017-10-30 | $51.17 | $51.17 | $50.90 | $50.94 | $48.70 | 2,741 |
2017-10-27 | $51.16 | $51.23 | $50.71 | $51.23 | $48.98 | 11,757 |
2017-10-26 | $51.47 | $51.47 | $51.19 | $51.22 | $48.97 | 7,049 |
2017-10-25 | $51.68 | $51.68 | $51.09 | $51.44 | $49.18 | 11,234 |
2017-10-24 | $51.61 | $51.92 | $51.61 | $51.73 | $49.46 | 4,920 |
2017-10-23 | $51.88 | $51.96 | $51.54 | $51.54 | $49.27 | 12,607 |
2017-10-20 | $51.56 | $51.92 | $51.56 | $51.88 | $49.60 | 35,600 |
2017-10-19 | $51.38 | $51.38 | $50.97 | $51.24 | $48.99 | 20,367 |
2017-10-18 | $51.50 | $51.60 | $51.44 | $51.53 | $49.27 | 32,926 |
2017-10-17 | $51.74 | $51.74 | $51.37 | $51.43 | $49.17 | 6,038 |
2017-10-16 | $51.67 | $51.75 | $51.52 | $51.63 | $49.36 | 5,023 |
2017-10-13 | $51.69 | $51.75 | $51.60 | $51.63 | $49.36 | 9,721 |
2017-10-12 | $51.64 | $51.69 | $51.39 | $51.65 | $49.38 | 49,095 |
2017-10-11 | $51.64 | $51.67 | $51.36 | $51.64 | $49.37 | 53,998 |
2017-10-10 | $51.56 | $51.57 | $51.42 | $51.48 | $49.22 | 6,570 |
2017-10-09 | $51.51 | $51.52 | $51.39 | $51.43 | $49.17 | 5,107 |
2017-10-06 | $51.57 | $51.57 | $51.36 | $51.50 | $49.24 | 12,695 |
2017-10-05 | $51.42 | $51.60 | $51.39 | $51.57 | $49.30 | 4,243 |
2017-10-04 | $51.26 | $51.48 | $51.26 | $51.42 | $49.16 | 2,372 |
2017-10-03 | $51.18 | $51.34 | $51.12 | $51.31 | $49.06 | 86,745 |
2017-10-02 | $50.89 | $51.20 | $50.89 | $51.20 | $48.95 | 4,325 |
2017-09-29 | $50.49 | $50.73 | $50.49 | $50.70 | $48.47 | 12,682 |
2017-09-28 | $50.38 | $50.51 | $50.30 | $50.45 | $48.23 | 5,997 |
2017-09-27 | $50.17 | $50.57 | $50.17 | $50.43 | $48.21 | 6,905 |
2017-09-26 | $49.96 | $50.19 | $49.96 | $50.15 | $47.95 | 8,367 |
2017-09-25 | $50.05 | $50.05 | $49.74 | $49.95 | $47.76 | 2,011 |
2017-09-22 | $49.80 | $50.04 | $49.80 | $50.04 | $47.84 | 3,185 |
2017-09-21 | $49.65 | $49.77 | $49.65 | $49.72 | $47.54 | 8,820 |
2017-09-20 | $49.76 | $49.87 | $49.63 | $49.81 | $47.62 | 2,835 |
2017-09-19 | $49.74 | $49.77 | $49.62 | $49.69 | $47.50 | 23,259 |
2017-09-18 | $49.60 | $49.75 | $49.57 | $49.63 | $47.45 | 14,125 |
2017-09-15 | $49.32 | $49.47 | $49.17 | $49.47 | $47.30 | 3,156 |
2017-09-14 | $49.35 | $49.37 | $49.24 | $49.24 | $47.08 | 6,197 |
2017-09-13 | $49.20 | $49.36 | $49.20 | $49.30 | $47.13 | 5,120 |
2017-09-12 | $49.31 | $49.44 | $49.27 | $49.34 | $47.17 | 1,743 |
2017-09-11 | $49.02 | $49.37 | $49.02 | $49.24 | $47.08 | 4,380 |
2017-09-08 | $48.87 | $48.87 | $48.69 | $48.71 | $46.57 | 3,005 |
2017-09-07 | $49.24 | $49.24 | $48.94 | $48.96 | $46.81 | 5,079 |
2017-09-06 | $49.22 | $49.22 | $49.02 | $49.10 | $46.94 | 1,086 |
2017-09-05 | $49.57 | $49.63 | $49.00 | $49.08 | $46.92 | 6,948 |
2017-09-01 | $49.42 | $49.71 | $49.42 | $49.52 | $47.34 | 6,491 |
2017-08-31 | $49.41 | $49.41 | $49.02 | $49.34 | $47.17 | 6,939 |
2017-08-30 | $48.61 | $48.96 | $48.54 | $48.95 | $46.80 | 16,771 |
2017-08-29 | $48.28 | $48.60 | $48.28 | $48.60 | $46.46 | 5,318 |
2017-08-28 | $48.53 | $48.53 | $48.38 | $48.48 | $46.35 | 7,155 |
2017-08-25 | $48.61 | $48.61 | $48.42 | $48.56 | $46.43 | 5,841 |
2017-08-24 | $48.43 | $48.58 | $48.41 | $48.50 | $46.37 | 8,007 |
2017-08-23 | $48.35 | $48.54 | $48.35 | $48.44 | $46.31 | 3,479 |
2017-08-22 | $48.15 | $48.63 | $48.15 | $48.59 | $46.46 | 4,053 |
2017-08-21 | $47.84 | $48.00 | $47.77 | $48.00 | $45.89 | 2,376 |
2017-08-18 | $47.69 | $48.04 | $47.69 | $47.93 | $45.82 | 5,611 |
2017-08-17 | $48.69 | $48.69 | $47.99 | $48.01 | $45.90 | 5,213 |
2017-08-16 | $48.79 | $48.92 | $48.74 | $48.76 | $46.62 | 8,807 |
2017-08-15 | $48.66 | $48.71 | $48.61 | $48.61 | $46.47 | 4,201 |
2017-08-14 | $48.31 | $48.76 | $48.31 | $48.59 | $46.46 | 9,957 |
2017-08-11 | $47.98 | $48.21 | $47.97 | $48.21 | $46.10 | 8,369 |
2017-08-10 | $48.54 | $48.62 | $47.90 | $47.91 | $45.81 | 11,903 |
2017-08-09 | $49.09 | $49.09 | $48.74 | $48.84 | $46.69 | 11,226 |
2017-08-08 | $49.42 | $49.60 | $49.26 | $49.41 | $47.24 | 6,002 |
2017-08-07 | $49.11 | $49.48 | $49.11 | $49.44 | $47.27 | 28,223 |
2017-08-04 | $48.93 | $49.12 | $48.93 | $49.03 | $46.87 | 13,886 |
2017-08-03 | $49.18 | $49.18 | $48.87 | $48.93 | $46.78 | 9,524 |
2017-08-02 | $49.49 | $49.49 | $48.95 | $49.14 | $46.98 | 13,515 |
2017-08-01 | $49.59 | $49.59 | $49.33 | $49.45 | $47.28 | 23,350 |
2017-07-31 | $49.40 | $49.45 | $49.31 | $49.45 | $47.28 | 5,854 |
2017-07-28 | $49.33 | $49.40 | $49.24 | $49.40 | $47.23 | 3,586 |
2017-07-27 | $49.57 | $49.57 | $48.99 | $49.31 | $47.15 | 11,733 |
2017-07-26 | $49.58 | $49.58 | $49.28 | $49.28 | $47.11 | 4,935 |
2017-07-25 | $49.26 | $49.60 | $49.26 | $49.59 | $47.41 | 7,359 |
2017-07-24 | $49.35 | $49.35 | $49.09 | $49.24 | $47.08 | 3,386 |
2017-07-21 | $49.21 | $49.21 | $49.09 | $49.17 | $47.00 | 4,640 |
2017-07-20 | $49.00 | $49.14 | $48.96 | $49.12 | $46.96 | 3,301 |
2017-07-19 | $48.70 | $48.97 | $48.70 | $48.97 | $46.82 | 4,919 |
2017-07-18 | $48.57 | $48.68 | $48.50 | $48.62 | $46.48 | 5,239 |
2017-07-17 | $48.59 | $48.81 | $48.59 | $48.73 | $46.59 | 3,707 |
2017-07-14 | $48.42 | $48.66 | $48.42 | $48.62 | $46.48 | 5,310 |
2017-07-13 | $48.32 | $48.45 | $48.20 | $48.43 | $46.30 | 18,102 |
2017-07-12 | $47.96 | $48.21 | $47.96 | $48.17 | $46.05 | 5,506 |
2017-07-11 | $47.63 | $47.78 | $47.58 | $47.72 | $45.62 | 3,066 |
2017-07-10 | $47.64 | $47.72 | $47.60 | $47.72 | $45.62 | 1,612 |
2017-07-07 | $47.23 | $47.52 | $47.23 | $47.50 | $45.41 | 12,448 |
2017-07-06 | $47.61 | $47.61 | $47.08 | $47.08 | $45.01 | 7,607 |
2017-07-05 | $47.59 | $47.87 | $47.59 | $47.78 | $45.68 | 10,246 |
2017-07-03 | $47.72 | $47.85 | $47.67 | $47.67 | $45.58 | 4,864 |
2017-06-30 | $47.62 | $47.71 | $47.38 | $47.70 | $45.61 | 8,915 |
2017-06-29 | $47.85 | $47.85 | $46.99 | $47.37 | $45.29 | 9,877 |
2017-06-28 | $47.34 | $47.89 | $47.34 | $47.89 | $45.79 | 16,687 |
2017-06-27 | $47.64 | $47.64 | $47.18 | $47.18 | $45.11 | 4,310 |
2017-06-26 | $47.80 | $47.80 | $47.65 | $47.72 | $45.62 | 6,455 |
2017-06-23 | $47.37 | $47.68 | $47.37 | $47.60 | $45.51 | 9,075 |
2017-06-22 | $47.14 | $47.43 | $47.12 | $47.33 | $45.25 | 11,315 |
2017-06-21 | $47.38 | $47.46 | $47.18 | $47.25 | $45.17 | 4,147 |
2017-06-20 | $47.34 | $47.44 | $47.31 | $47.37 | $45.29 | 5,701 |
2017-06-19 | $47.41 | $47.55 | $47.36 | $47.55 | $45.46 | 4,244 |
2017-06-16 | $46.84 | $46.97 | $46.81 | $46.97 | $44.91 | 18,481 |
2017-06-15 | $46.82 | $46.98 | $46.69 | $46.94 | $44.87 | 19,768 |
2017-06-14 | $47.31 | $47.38 | $46.90 | $46.99 | $44.92 | 4,606 |
2017-06-13 | $46.96 | $47.30 | $46.96 | $47.30 | $45.22 | 11,185 |
2017-06-12 | $46.94 | $47.07 | $46.86 | $46.87 | $44.81 | 21,450 |
2017-06-09 | $47.37 | $47.66 | $46.83 | $47.05 | $44.98 | 22,307 |
2017-06-08 | $47.04 | $47.37 | $47.04 | $47.25 | $45.17 | 1,908 |
2017-06-07 | $47.35 | $47.43 | $47.19 | $47.31 | $45.23 | 4,855 |
2017-06-06 | $47.21 | $47.43 | $47.14 | $47.29 | $45.21 | 4,303 |
2017-06-05 | $47.65 | $47.65 | $47.41 | $47.53 | $45.44 | 5,450 |
2017-06-02 | $47.42 | $47.71 | $47.41 | $47.63 | $45.54 | 8,340 |
2017-06-01 | $46.86 | $47.38 | $46.86 | $47.38 | $45.30 | 3,835 |
2017-05-31 | $46.88 | $47.00 | $46.57 | $46.99 | $44.93 | 17,149 |
2017-05-30 | $46.91 | $47.08 | $46.91 | $46.99 | $44.92 | 3,175 |
2017-05-26 | $46.99 | $47.13 | $46.97 | $47.02 | $44.95 | 4,123 |
2017-05-25 | $46.92 | $47.07 | $46.87 | $46.98 | $44.92 | 6,382 |
2017-05-24 | $46.53 | $46.75 | $46.53 | $46.71 | $44.66 | 3,446 |
2017-05-23 | $46.46 | $46.59 | $46.34 | $46.46 | $44.42 | 8,431 |
2017-05-22 | $46.20 | $46.50 | $46.20 | $46.50 | $44.46 | 9,590 |
2017-05-19 | $46.11 | $46.32 | $45.99 | $46.05 | $44.03 | 13,897 |
2017-05-18 | $45.55 | $45.91 | $45.50 | $45.88 | $43.86 | 9,590 |
2017-05-17 | $46.17 | $46.23 | $45.58 | $45.58 | $43.58 | 5,172 |
2017-05-16 | $46.64 | $46.71 | $46.49 | $46.65 | $44.60 | 25,782 |
2017-05-15 | $46.25 | $46.78 | $46.25 | $46.57 | $44.52 | 6,386 |
2017-05-12 | $46.25 | $46.31 | $46.17 | $46.28 | $44.25 | 5,247 |
2017-05-11 | $46.35 | $46.45 | $45.99 | $46.30 | $44.27 | 7,012 |
2017-05-10 | $46.38 | $46.58 | $46.24 | $46.55 | $44.50 | 5,191 |
2017-05-09 | $46.55 | $46.74 | $46.37 | $46.37 | $44.33 | 6,439 |
2017-05-08 | $46.89 | $46.89 | $46.43 | $46.55 | $44.50 | 27,893 |
2017-05-05 | $46.41 | $46.87 | $46.41 | $46.87 | $44.81 | 8,540 |
2017-05-04 | $46.13 | $46.42 | $46.09 | $46.33 | $44.29 | 3,820 |
2017-05-03 | $46.27 | $46.40 | $46.18 | $46.24 | $44.21 | 6,524 |
2017-05-02 | $46.57 | $46.68 | $46.34 | $46.68 | $44.63 | 9,536 |
2017-05-01 | $46.63 | $46.75 | $46.53 | $46.69 | $44.64 | 9,825 |
2017-04-28 | $46.82 | $46.90 | $46.53 | $46.63 | $44.58 | 11,803 |
2017-04-27 | $47.29 | $47.64 | $47.23 | $47.35 | $45.27 | 11,664 |
2017-04-26 | $47.04 | $47.39 | $47.02 | $47.15 | $45.08 | 15,702 |
2017-04-25 | $46.98 | $47.26 | $46.98 | $47.11 | $45.04 | 27,574 |
2017-04-24 | $46.48 | $46.81 | $46.48 | $46.77 | $44.72 | 15,969 |
2017-04-21 | $46.43 | $46.43 | $46.04 | $46.19 | $44.16 | 8,441 |
2017-04-20 | $46.00 | $46.45 | $46.00 | $46.32 | $44.28 | 11,505 |
2017-04-19 | $45.82 | $45.98 | $45.72 | $45.76 | $43.74 | 5,879 |
2017-04-18 | $45.64 | $45.70 | $45.34 | $45.70 | $43.69 | 8,849 |
2017-04-17 | $45.23 | $45.63 | $45.23 | $45.62 | $43.62 | 8,956 |
2017-04-13 | $45.39 | $45.54 | $45.22 | $45.24 | $43.25 | 7,418 |
2017-04-12 | $45.62 | $45.76 | $45.46 | $45.48 | $43.48 | 7,910 |
2017-04-11 | $45.62 | $45.87 | $45.43 | $45.87 | $43.85 | 8,696 |
2017-04-10 | $45.61 | $45.94 | $45.61 | $45.79 | $43.78 | 11,652 |
2017-04-07 | $45.66 | $45.84 | $45.59 | $45.71 | $43.70 | 5,747 |
2017-04-06 | $45.40 | $45.78 | $45.39 | $45.64 | $43.63 | 15,667 |
2017-04-05 | $45.67 | $45.90 | $45.27 | $45.27 | $43.28 | 9,452 |
2017-04-04 | $45.44 | $45.74 | $45.44 | $45.54 | $43.54 | 4,609 |
2017-04-03 | $45.78 | $45.78 | $45.28 | $45.35 | $43.36 | 22,304 |
2017-03-31 | $45.81 | $45.97 | $45.74 | $45.92 | $43.90 | 5,407 |
2017-03-30 | $45.73 | $45.87 | $45.57 | $45.87 | $43.85 | 9,876 |
2017-03-29 | $45.41 | $45.74 | $45.27 | $45.73 | $43.72 | 10,725 |
2017-03-28 | $45.01 | $45.50 | $44.94 | $45.41 | $43.41 | 7,098 |
2017-03-27 | $44.62 | $45.05 | $44.45 | $45.01 | $43.03 | 14,961 |
2017-03-24 | $45.21 | $45.32 | $44.89 | $45.07 | $43.09 | 8,584 |
2017-03-23 | $44.91 | $45.20 | $44.89 | $45.03 | $43.05 | 3,960 |
2017-03-22 | $44.71 | $44.92 | $44.57 | $44.92 | $42.95 | 9,133 |
2017-03-21 | $45.58 | $45.67 | $44.69 | $44.74 | $42.77 | 11,438 |
2017-03-20 | $45.74 | $45.74 | $45.43 | $45.52 | $43.52 | 11,565 |
2017-03-17 | $45.71 | $45.86 | $45.66 | $45.74 | $43.73 | 39,475 |
2017-03-16 | $45.85 | $45.85 | $45.68 | $45.78 | $43.77 | 4,902 |
2017-03-15 | $45.22 | $45.96 | $45.22 | $45.89 | $43.87 | 10,773 |
2017-03-14 | $45.37 | $45.37 | $45.07 | $45.28 | $43.29 | 8,693 |
2017-03-13 | $45.25 | $45.50 | $45.25 | $45.41 | $43.41 | 10,894 |
2017-03-10 | $45.37 | $45.41 | $45.16 | $45.25 | $43.26 | 13,222 |
2017-03-09 | $45.35 | $45.39 | $45.00 | $45.25 | $43.26 | 4,267 |
2017-03-08 | $45.49 | $45.69 | $45.28 | $45.28 | $43.29 | 13,430 |
2017-03-07 | $45.65 | $45.66 | $45.46 | $45.47 | $43.47 | 13,093 |
2017-03-06 | $45.82 | $45.82 | $45.54 | $45.74 | $43.73 | 10,178 |
2017-03-03 | $45.77 | $46.01 | $45.74 | $45.94 | $43.92 | 10,208 |
2017-03-02 | $46.18 | $46.18 | $45.83 | $45.83 | $43.82 | 12,782 |
2017-03-01 | $46.00 | $46.29 | $45.95 | $46.18 | $44.15 | 12,497 |
2017-02-28 | $45.81 | $45.81 | $45.53 | $45.64 | $43.63 | 49,329 |
2017-02-27 | $45.85 | $45.93 | $45.76 | $45.83 | $43.82 | 6,026 |
2017-02-24 | $45.44 | $45.90 | $45.44 | $45.90 | $43.88 | 16,467 |
2017-02-23 | $46.32 | $46.32 | $45.87 | $46.02 | $44.00 | 7,231 |
2017-02-22 | $46.17 | $46.32 | $46.09 | $46.27 | $44.23 | 8,519 |
2017-02-21 | $45.77 | $46.27 | $45.77 | $46.27 | $44.24 | 24,668 |
2017-02-17 | $45.65 | $45.71 | $45.51 | $45.65 | $43.64 | 10,669 |
2017-02-16 | $45.82 | $45.82 | $45.44 | $45.66 | $43.65 | 18,173 |
2017-02-15 | $45.58 | $45.87 | $45.53 | $45.83 | $43.82 | 12,537 |
2017-02-14 | $45.51 | $45.69 | $45.34 | $45.65 | $43.64 | 14,822 |
2017-02-13 | $45.54 | $45.71 | $45.46 | $45.57 | $43.57 | 24,411 |
2017-02-10 | $45.28 | $45.50 | $45.24 | $45.34 | $43.35 | 14,440 |
2017-02-09 | $44.88 | $45.27 | $44.88 | $45.20 | $43.21 | 84,172 |
2017-02-08 | $44.71 | $44.87 | $44.64 | $44.80 | $42.83 | 6,985 |
2017-02-07 | $44.84 | $45.14 | $44.84 | $44.88 | $42.91 | 12,780 |
2017-02-06 | $44.98 | $45.09 | $44.80 | $44.85 | $42.88 | 9,813 |
2017-02-03 | $44.65 | $45.15 | $44.65 | $45.09 | $43.11 | 19,595 |
2017-02-02 | $44.26 | $44.59 | $44.26 | $44.49 | $42.54 | 33,797 |
2017-02-01 | $44.50 | $44.60 | $44.16 | $44.33 | $42.38 | 11,864 |
2017-01-31 | $44.07 | $44.38 | $43.95 | $44.38 | $42.43 | 9,442 |
2017-01-30 | $44.41 | $44.41 | $43.89 | $44.20 | $42.26 | 6,715 |
2017-01-27 | $44.50 | $44.60 | $44.44 | $44.59 | $42.63 | 7,966 |
2017-01-26 | $44.54 | $44.70 | $44.52 | $44.69 | $42.73 | 8,968 |
2017-01-25 | $44.67 | $44.76 | $44.51 | $44.52 | $42.56 | 29,596 |
2017-01-24 | $44.02 | $44.51 | $44.02 | $44.43 | $42.48 | 10,065 |
2017-01-23 | $44.01 | $44.11 | $43.69 | $44.00 | $42.07 | 10,931 |
2017-01-20 | $43.84 | $44.09 | $43.84 | $44.06 | $42.12 | 21,019 |
2017-01-19 | $43.86 | $44.11 | $43.68 | $43.78 | $41.86 | 13,494 |
2017-01-18 | $43.95 | $44.03 | $43.79 | $43.95 | $42.02 | 6,682 |
2017-01-17 | $44.04 | $44.09 | $43.75 | $43.86 | $41.93 | 13,526 |
2017-01-13 | $44.06 | $44.34 | $44.02 | $44.15 | $42.21 | 7,557 |
2017-01-12 | $43.84 | $43.90 | $43.54 | $43.90 | $41.97 | 13,029 |
2017-01-11 | $44.08 | $44.08 | $43.66 | $43.86 | $41.93 | 10,535 |
2017-01-10 | $43.92 | $44.20 | $43.92 | $44.05 | $42.11 | 26,523 |
2017-01-09 | $44.11 | $44.11 | $43.83 | $43.87 | $41.94 | 56,092 |
2017-01-06 | $44.27 | $44.35 | $44.00 | $44.15 | $42.21 | 44,114 |
2017-01-05 | $44.31 | $44.31 | $44.02 | $44.09 | $42.16 | 7,197 |
2017-01-04 | $43.84 | $44.37 | $43.76 | $44.35 | $42.40 | 16,323 |
2017-01-03 | $43.73 | $44.00 | $43.46 | $43.66 | $41.74 | 19,407 |
2016-12-30 | $43.65 | $43.65 | $43.31 | $43.43 | $41.52 | 22,393 |
2016-12-29 | $43.47 | $43.67 | $43.43 | $43.56 | $41.65 | 20,209 |
2016-12-28 | $43.84 | $43.90 | $43.38 | $43.41 | $41.50 | 10,597 |
2016-12-27 | $43.66 | $43.99 | $43.66 | $43.89 | $41.96 | 9,070 |
2016-12-23 | $43.35 | $43.81 | $43.35 | $43.78 | $41.86 | 5,859 |
2016-12-22 | $44.48 | $44.48 | $44.18 | $44.28 | $41.66 | 8,211 |
2016-12-21 | $44.62 | $44.70 | $44.52 | $44.69 | $42.05 | 7,041 |
2016-12-20 | $44.50 | $44.67 | $44.45 | $44.62 | $41.99 | 11,190 |
2016-12-19 | $44.16 | $44.57 | $44.01 | $44.39 | $41.77 | 26,716 |
2016-12-16 | $44.04 | $44.48 | $44.04 | $44.16 | $41.55 | 17,211 |
2016-12-15 | $44.17 | $44.50 | $44.17 | $44.27 | $41.66 | 10,189 |
2016-12-14 | $44.24 | $44.50 | $44.13 | $44.15 | $41.54 | 39,465 |
2016-12-13 | $44.28 | $44.44 | $44.21 | $44.35 | $41.73 | 26,552 |
2016-12-12 | $44.54 | $44.56 | $44.07 | $44.19 | $41.58 | 28,904 |
2016-12-09 | $44.65 | $44.79 | $44.56 | $44.72 | $42.08 | 22,028 |
2016-12-08 | $44.47 | $44.70 | $44.23 | $44.60 | $41.97 | 19,502 |
2016-12-07 | $43.93 | $44.40 | $43.78 | $44.40 | $41.78 | 13,599 |
2016-12-06 | $43.68 | $44.00 | $43.62 | $43.98 | $41.39 | 17,257 |
2016-12-05 | $43.32 | $43.72 | $43.30 | $43.67 | $41.09 | 36,334 |
2016-12-02 | $43.17 | $43.33 | $43.11 | $43.12 | $40.57 | 24,998 |
2016-12-01 | $43.73 | $43.73 | $43.00 | $43.13 | $40.58 | 13,692 |
2016-11-30 | $43.80 | $43.85 | $43.53 | $43.62 | $41.04 | 13,958 |
2016-11-29 | $43.60 | $43.85 | $43.51 | $43.64 | $41.06 | 64,846 |
2016-11-28 | $43.81 | $43.81 | $43.56 | $43.60 | $41.03 | 7,803 |
2016-11-25 | $43.95 | $43.95 | $43.79 | $43.88 | $41.29 | 13,560 |
2016-11-23 | $43.43 | $43.86 | $43.43 | $43.86 | $41.27 | 16,912 |
2016-11-22 | $43.50 | $43.51 | $43.26 | $43.51 | $40.94 | 25,556 |
2016-11-21 | $43.25 | $43.42 | $43.12 | $43.31 | $40.75 | 17,856 |
2016-11-18 | $43.30 | $43.37 | $43.16 | $43.27 | $40.72 | 16,071 |
2016-11-17 | $43.00 | $43.17 | $42.88 | $43.17 | $40.62 | 50,217 |
2016-11-16 | $43.05 | $43.13 | $42.83 | $42.90 | $40.37 | 12,857 |
2016-11-15 | $43.12 | $43.21 | $42.83 | $43.05 | $40.51 | 15,825 |
2016-11-14 | $42.81 | $43.23 | $42.81 | $43.03 | $40.49 | 42,263 |
2016-11-11 | $42.81 | $42.98 | $42.58 | $42.89 | $40.36 | 54,118 |
2016-11-10 | $42.52 | $42.94 | $42.37 | $42.66 | $40.14 | 56,250 |
2016-11-09 | $41.24 | $42.59 | $40.88 | $42.41 | $39.91 | 92,724 |
2016-11-08 | $41.29 | $41.85 | $41.06 | $41.59 | $39.14 | 7,424 |
2016-11-07 | $41.06 | $41.64 | $41.06 | $41.56 | $39.11 | 23,948 |
2016-11-04 | $40.49 | $40.89 | $40.36 | $40.55 | $38.16 | 12,742 |
2016-11-03 | $40.86 | $40.97 | $40.48 | $40.52 | $38.13 | 38,065 |
2016-11-02 | $41.03 | $41.12 | $40.76 | $40.76 | $38.35 | 15,295 |
2016-11-01 | $41.17 | $41.20 | $40.51 | $40.89 | $38.48 | 69,431 |
2016-10-31 | $41.24 | $41.36 | $41.10 | $41.11 | $38.68 | 53,769 |
2016-10-28 | $41.09 | $41.52 | $40.81 | $41.21 | $38.78 | 41,056 |
2016-10-27 | $41.50 | $41.50 | $41.21 | $41.24 | $38.81 | 4,082 |
2016-10-26 | $41.64 | $41.79 | $41.51 | $41.57 | $39.12 | 8,376 |
2016-10-25 | $42.15 | $42.15 | $41.75 | $41.86 | $39.39 | 9,580 |
2016-10-24 | $42.21 | $42.38 | $42.09 | $42.18 | $39.69 | 15,088 |
2016-10-21 | $41.73 | $42.06 | $41.68 | $42.03 | $39.55 | 7,300 |
2016-10-20 | $41.76 | $41.80 | $41.53 | $41.72 | $39.26 | 13,022 |
2016-10-19 | $41.61 | $41.79 | $41.51 | $41.76 | $39.30 | 13,856 |
2016-10-18 | $41.42 | $41.69 | $41.42 | $41.53 | $39.08 | 19,251 |
2016-10-17 | $41.27 | $41.36 | $41.22 | $41.24 | $38.81 | 6,440 |
2016-10-14 | $41.44 | $41.65 | $41.28 | $41.29 | $38.85 | 30,624 |
2016-10-13 | $41.19 | $41.49 | $41.01 | $41.35 | $38.90 | 30,587 |
2016-10-12 | $41.46 | $41.58 | $41.43 | $41.53 | $39.08 | 11,803 |
2016-10-11 | $42.07 | $42.07 | $41.31 | $41.51 | $39.06 | 17,937 |
2016-10-10 | $42.25 | $42.33 | $42.18 | $42.23 | $39.74 | 11,484 |
2016-10-07 | $42.25 | $42.25 | $41.91 | $42.03 | $39.55 | 10,251 |
2016-10-06 | $42.38 | $42.38 | $42.18 | $42.31 | $39.81 | 12,324 |
2016-10-05 | $42.66 | $42.72 | $42.57 | $42.60 | $40.09 | 15,446 |
2016-10-04 | $42.80 | $42.83 | $42.36 | $42.50 | $39.99 | 5,254 |
2016-10-03 | $42.73 | $42.88 | $42.61 | $42.78 | $40.25 | 73,560 |
2016-09-30 | $42.60 | $43.00 | $42.59 | $42.88 | $40.35 | 18,330 |
2016-09-29 | $43.06 | $43.10 | $42.48 | $42.60 | $40.09 | 22,806 |
2016-09-28 | $43.02 | $43.06 | $42.68 | $43.06 | $40.52 | 8,078 |
2016-09-27 | $42.62 | $42.96 | $42.62 | $42.94 | $40.41 | 28,237 |
2016-09-26 | $42.78 | $42.88 | $42.65 | $42.68 | $40.16 | 41,813 |
2016-09-23 | $43.02 | $43.18 | $42.95 | $43.00 | $40.46 | 11,999 |
2016-09-22 | $42.49 | $43.19 | $42.49 | $43.17 | $40.62 | 33,919 |
2016-09-21 | $42.41 | $42.68 | $42.19 | $42.68 | $40.16 | 30,566 |
2016-09-20 | $42.33 | $42.34 | $42.11 | $42.18 | $39.69 | 32,442 |
2016-09-19 | $42.21 | $42.56 | $42.18 | $42.29 | $39.79 | 7,709 |
2016-09-16 | $42.27 | $42.27 | $42.02 | $42.16 | $39.67 | 7,031 |
2016-09-15 | $41.78 | $42.37 | $41.76 | $42.35 | $39.85 | 15,054 |
2016-09-14 | $41.81 | $42.07 | $41.73 | $41.79 | $39.32 | 14,646 |
2016-09-13 | $42.05 | $42.05 | $41.60 | $41.84 | $39.37 | 7,358 |
2016-09-12 | $41.39 | $42.35 | $41.39 | $42.35 | $39.85 | 9,909 |
2016-09-09 | $42.41 | $42.48 | $41.67 | $41.67 | $39.21 | 7,760 |
2016-09-08 | $42.85 | $42.97 | $42.73 | $42.79 | $40.26 | 9,884 |
2016-09-07 | $42.59 | $43.09 | $42.59 | $43.08 | $40.54 | 13,426 |
2016-09-06 | $42.82 | $42.82 | $42.62 | $42.73 | $40.21 | 16,262 |
2016-09-02 | $42.75 | $42.85 | $42.61 | $42.73 | $40.21 | 24,760 |
2016-09-01 | $42.41 | $42.58 | $42.12 | $42.56 | $40.05 | 13,979 |
2016-08-31 | $42.23 | $42.44 | $42.07 | $42.42 | $39.92 | 9,956 |
2016-08-30 | $42.38 | $42.42 | $42.18 | $42.29 | $39.79 | 7,834 |
2016-08-29 | $42.11 | $42.45 | $42.11 | $42.36 | $39.86 | 12,729 |
2016-08-26 | $42.24 | $42.55 | $41.96 | $42.18 | $39.69 | 15,666 |
2016-08-25 | $42.16 | $42.45 | $42.14 | $42.22 | $39.73 | 6,390 |
2016-08-24 | $42.56 | $42.64 | $42.19 | $42.19 | $39.70 | 12,066 |
2016-08-23 | $42.60 | $42.83 | $42.60 | $42.66 | $40.14 | 18,747 |
2016-08-22 | $42.52 | $42.66 | $42.43 | $42.60 | $40.09 | 10,657 |
2016-08-19 | $42.58 | $42.70 | $42.55 | $42.67 | $40.15 | 9,182 |
2016-08-18 | $42.61 | $42.79 | $42.57 | $42.79 | $40.26 | 6,239 |
2016-08-17 | $42.71 | $42.72 | $42.41 | $42.72 | $40.20 | 12,366 |
2016-08-16 | $42.73 | $42.86 | $42.69 | $42.71 | $40.19 | 16,622 |
2016-08-15 | $42.59 | $43.00 | $42.59 | $42.93 | $40.40 | 16,416 |
2016-08-12 | $42.56 | $42.70 | $42.55 | $42.63 | $40.11 | 5,656 |
2016-08-11 | $42.42 | $42.65 | $42.34 | $42.59 | $40.08 | 15,353 |
2016-08-10 | $42.37 | $42.38 | $42.20 | $42.29 | $39.79 | 7,962 |
2016-08-09 | $42.28 | $42.49 | $42.28 | $42.41 | $39.91 | 16,013 |
2016-08-08 | $42.43 | $42.43 | $42.08 | $42.15 | $39.66 | 15,354 |
2016-08-05 | $42.27 | $42.55 | $42.27 | $42.36 | $39.86 | 14,207 |
2016-08-04 | $42.08 | $42.14 | $42.02 | $42.09 | $39.61 | 14,970 |
2016-08-03 | $41.61 | $41.97 | $41.61 | $41.97 | $39.49 | 16,633 |
2016-08-02 | $41.90 | $41.90 | $41.34 | $41.50 | $39.05 | 14,752 |
2016-08-01 | $41.98 | $42.09 | $41.83 | $41.90 | $39.43 | 12,803 |
2016-07-29 | $41.77 | $42.18 | $41.68 | $41.96 | $39.48 | 28,616 |
2016-07-28 | $41.70 | $41.86 | $41.65 | $41.76 | $39.30 | 25,988 |
2016-07-27 | $41.99 | $42.04 | $41.71 | $41.80 | $39.33 | 11,536 |
2016-07-26 | $41.84 | $42.11 | $41.84 | $41.98 | $39.50 | 25,043 |
2016-07-25 | $41.90 | $41.91 | $41.75 | $41.78 | $39.31 | 94,617 |
2016-07-22 | $41.76 | $41.92 | $41.64 | $41.90 | $39.43 | 13,516 |
2016-07-21 | $42.08 | $42.16 | $41.84 | $41.94 | $39.46 | 24,490 |
2016-07-20 | $41.79 | $42.08 | $41.75 | $42.02 | $39.54 | 35,382 |
2016-07-19 | $41.73 | $41.85 | $41.63 | $41.75 | $39.29 | 11,608 |
2016-07-18 | $41.63 | $41.82 | $41.63 | $41.82 | $39.35 | 70,627 |
2016-07-15 | $41.81 | $41.81 | $41.53 | $41.61 | $39.15 | 8,857 |
2016-07-14 | $41.70 | $41.79 | $41.59 | $41.79 | $39.32 | 75,217 |
2016-07-13 | $41.48 | $41.57 | $41.30 | $41.52 | $39.07 | 22,678 |
2016-07-12 | $41.24 | $41.50 | $41.21 | $41.44 | $38.99 | 32,560 |
2016-07-11 | $40.75 | $41.17 | $40.75 | $41.09 | $38.66 | 15,475 |
2016-07-08 | $40.08 | $40.77 | $40.08 | $40.68 | $38.28 | 31,828 |
2016-07-07 | $39.59 | $40.00 | $39.59 | $39.89 | $37.54 | 17,921 |
2016-07-06 | $39.10 | $39.51 | $39.10 | $39.51 | $37.18 | 12,354 |
2016-07-05 | $39.41 | $39.41 | $39.03 | $39.26 | $36.94 | 20,673 |
2016-07-01 | $39.45 | $39.75 | $39.45 | $39.61 | $37.27 | 49,909 |
2016-06-30 | $38.94 | $39.44 | $38.77 | $39.44 | $37.11 | 44,123 |
2016-06-29 | $38.36 | $38.83 | $38.36 | $38.79 | $36.50 | 14,225 |
2016-06-28 | $37.49 | $38.01 | $37.49 | $37.92 | $35.68 | 26,872 |
2016-06-27 | $37.98 | $38.00 | $37.17 | $37.35 | $35.15 | 37,072 |
2016-06-24 | $38.48 | $39.17 | $38.40 | $38.54 | $36.27 | 24,937 |
2016-06-23 | $39.62 | $39.99 | $39.58 | $39.99 | $37.63 | 22,251 |
2016-06-22 | $39.51 | $39.68 | $39.33 | $39.33 | $37.01 | 33,775 |
2016-06-21 | $39.50 | $39.61 | $39.18 | $39.52 | $37.19 | 7,785 |
2016-06-20 | $39.53 | $39.78 | $39.49 | $39.51 | $37.18 | 19,294 |
2016-06-17 | $39.23 | $39.29 | $39.03 | $39.16 | $36.85 | 14,264 |
2016-06-16 | $38.99 | $39.29 | $38.85 | $39.22 | $36.91 | 12,902 |
2016-06-15 | $39.40 | $39.49 | $39.23 | $39.25 | $36.93 | 35,015 |
2016-06-14 | $39.42 | $39.42 | $38.80 | $39.09 | $36.78 | 84,178 |
2016-06-13 | $39.95 | $40.14 | $39.52 | $39.58 | $37.24 | 22,097 |
2016-06-10 | $40.24 | $40.24 | $40.00 | $40.16 | $37.79 | 43,808 |
2016-06-09 | $40.74 | $40.80 | $40.53 | $40.68 | $38.27 | 17,548 |
2016-06-08 | $40.67 | $40.82 | $40.57 | $40.77 | $38.36 | 19,532 |
2016-06-07 | $40.44 | $40.81 | $40.44 | $40.67 | $38.27 | 19,468 |
2016-06-06 | $40.23 | $40.57 | $40.23 | $40.53 | $38.14 | 29,349 |
2016-06-03 | $40.40 | $40.41 | $40.01 | $40.35 | $37.97 | 26,033 |
2016-06-02 | $40.00 | $40.50 | $40.00 | $40.43 | $38.04 | 12,332 |
2016-06-01 | $39.66 | $40.10 | $39.66 | $40.09 | $37.72 | 62,259 |
2016-05-31 | $39.79 | $39.84 | $39.57 | $39.81 | $37.46 | 20,395 |
2016-05-27 | $39.40 | $39.77 | $39.40 | $39.77 | $37.42 | 24,921 |
2016-05-26 | $39.34 | $39.49 | $39.34 | $39.39 | $37.07 | 17,821 |
2016-05-25 | $39.50 | $39.59 | $39.38 | $39.43 | $37.10 | 37,533 |
2016-05-24 | $38.71 | $39.12 | $38.71 | $39.11 | $36.80 | 18,150 |
2016-05-23 | $38.52 | $38.67 | $38.44 | $38.44 | $36.17 | 21,731 |
2016-05-20 | $38.16 | $38.59 | $38.16 | $38.59 | $36.31 | 27,222 |
2016-05-19 | $38.26 | $38.39 | $37.91 | $38.14 | $35.89 | 36,396 |
2016-05-18 | $38.73 | $38.99 | $38.43 | $38.61 | $36.33 | 41,009 |
2016-05-17 | $39.04 | $39.35 | $38.73 | $38.73 | $36.44 | 18,926 |
2016-05-16 | $38.82 | $39.24 | $38.82 | $39.19 | $36.88 | 22,487 |
2016-05-13 | $39.01 | $39.19 | $38.64 | $38.80 | $36.51 | 19,176 |
2016-05-12 | $39.35 | $39.40 | $38.85 | $39.10 | $36.79 | 23,429 |
2016-05-11 | $39.81 | $39.92 | $39.21 | $39.22 | $36.91 | 58,625 |
2016-05-10 | $39.78 | $40.07 | $39.69 | $39.96 | $37.60 | 27,800 |
2016-05-09 | $39.36 | $39.82 | $39.36 | $39.69 | $37.35 | 24,453 |
2016-05-06 | $38.95 | $39.39 | $38.90 | $39.30 | $36.98 | 41,497 |
2016-05-05 | $39.38 | $39.41 | $39.13 | $39.30 | $36.98 | 16,971 |
2016-05-04 | $39.09 | $39.36 | $39.05 | $39.27 | $36.95 | 10,153 |
2016-05-03 | $39.35 | $39.43 | $38.98 | $39.21 | $36.90 | 25,308 |
2016-05-02 | $39.30 | $39.54 | $39.19 | $39.51 | $37.18 | 30,376 |
2016-04-29 | $39.37 | $39.37 | $38.98 | $39.22 | $36.91 | 21,838 |
2016-04-28 | $39.70 | $39.99 | $39.36 | $39.40 | $37.07 | 12,197 |
2016-04-27 | $39.91 | $40.09 | $39.77 | $39.94 | $37.58 | 19,727 |
2016-04-26 | $39.78 | $40.00 | $39.71 | $39.94 | $37.58 | 26,912 |
2016-04-25 | $39.81 | $39.81 | $39.25 | $39.58 | $37.24 | 23,824 |
2016-04-22 | $39.44 | $39.93 | $39.44 | $39.89 | $37.54 | 47,306 |
2016-04-21 | $39.54 | $39.70 | $39.32 | $39.35 | $37.03 | 41,687 |
2016-04-20 | $39.48 | $39.73 | $39.37 | $39.49 | $37.16 | 28,155 |
2016-04-19 | $39.47 | $39.81 | $39.38 | $39.49 | $37.16 | 36,206 |
2016-04-18 | $38.94 | $39.39 | $38.90 | $39.35 | $37.03 | 27,680 |
2016-04-15 | $38.99 | $39.23 | $38.97 | $39.08 | $36.77 | 61,208 |
2016-04-14 | $39.22 | $39.22 | $39.00 | $39.03 | $36.73 | 21,426 |
2016-04-13 | $38.64 | $39.18 | $38.61 | $39.17 | $36.86 | 21,550 |
2016-04-12 | $38.22 | $38.58 | $38.13 | $38.49 | $36.22 | 22,770 |
2016-04-11 | $38.52 | $38.69 | $38.18 | $38.25 | $35.99 | 27,352 |
2016-04-08 | $38.25 | $38.64 | $38.24 | $38.31 | $36.05 | 40,932 |
2016-04-07 | $38.39 | $38.52 | $37.93 | $38.07 | $35.82 | 51,492 |
2016-04-06 | $38.07 | $38.65 | $38.07 | $38.55 | $36.27 | 43,721 |
2016-04-05 | $38.20 | $38.26 | $37.97 | $38.04 | $35.79 | 60,564 |
2016-04-04 | $38.88 | $38.89 | $38.44 | $38.50 | $36.23 | 22,536 |
2016-04-01 | $38.34 | $38.94 | $38.30 | $38.90 | $36.60 | 21,869 |
2016-03-31 | $38.62 | $38.71 | $38.55 | $38.59 | $36.31 | 19,602 |
2016-03-30 | $38.79 | $38.96 | $38.47 | $38.60 | $36.32 | 29,937 |
2016-03-29 | $37.69 | $38.67 | $37.65 | $38.62 | $36.34 | 32,415 |
2016-03-28 | $37.92 | $38.00 | $37.67 | $37.88 | $35.64 | 34,046 |
2016-03-24 | $37.46 | $37.84 | $37.44 | $37.84 | $35.61 | 29,371 |
2016-03-23 | $38.55 | $38.55 | $37.83 | $37.87 | $35.63 | 27,738 |
2016-03-22 | $38.41 | $38.70 | $38.21 | $38.60 | $36.32 | 23,144 |
2016-03-21 | $38.43 | $38.68 | $38.38 | $38.61 | $36.33 | 52,107 |
2016-03-18 | $38.17 | $38.54 | $38.11 | $38.38 | $36.11 | 21,206 |
2016-03-17 | $37.53 | $38.22 | $37.46 | $38.11 | $35.86 | 31,516 |
2016-03-16 | $36.88 | $37.60 | $36.85 | $37.57 | $35.35 | 28,261 |
2016-03-15 | $37.28 | $37.28 | $36.86 | $37.04 | $34.85 | 24,427 |
2016-03-14 | $37.54 | $37.76 | $37.44 | $37.60 | $35.38 | 18,840 |
2016-03-11 | $37.03 | $37.71 | $37.03 | $37.68 | $35.46 | 23,676 |
2016-03-10 | $37.00 | $37.11 | $36.47 | $36.78 | $34.61 | 34,620 |
2016-03-09 | $36.73 | $37.06 | $36.68 | $36.97 | $34.79 | 50,154 |
2016-03-08 | $37.41 | $37.41 | $36.60 | $36.63 | $34.47 | 56,171 |
2016-03-07 | $37.20 | $37.73 | $37.20 | $37.63 | $35.41 | 20,206 |
2016-03-04 | $37.10 | $37.47 | $36.94 | $37.27 | $35.07 | 31,306 |
2016-03-03 | $36.49 | $37.03 | $36.49 | $37.01 | $34.83 | 21,163 |
2016-03-02 | $36.02 | $36.62 | $35.93 | $36.60 | $34.44 | 44,338 |
2016-03-01 | $35.75 | $36.07 | $35.58 | $36.05 | $33.92 | 35,849 |
2016-02-29 | $35.66 | $35.80 | $35.47 | $35.54 | $33.44 | 41,300 |
2016-02-26 | $35.80 | $35.89 | $35.62 | $35.68 | $33.57 | 34,598 |
2016-02-25 | $35.24 | $35.67 | $35.17 | $35.67 | $33.56 | 31,133 |
2016-02-24 | $34.60 | $35.15 | $34.19 | $35.15 | $33.08 | 22,217 |
2016-02-23 | $35.07 | $35.36 | $34.97 | $34.97 | $32.91 | 58,065 |
2016-02-22 | $34.73 | $35.22 | $34.73 | $35.17 | $33.09 | 41,269 |
2016-02-19 | $34.48 | $34.57 | $34.18 | $34.51 | $32.47 | 27,784 |
2016-02-18 | $34.70 | $34.72 | $34.35 | $34.58 | $32.54 | 46,289 |
2016-02-17 | $33.73 | $34.75 | $33.73 | $34.65 | $32.60 | 39,308 |
2016-02-16 | $33.13 | $33.83 | $33.13 | $33.79 | $31.80 | 38,922 |
2016-02-12 | $32.64 | $33.05 | $32.58 | $32.97 | $31.02 | 60,190 |
2016-02-11 | $32.43 | $32.73 | $32.18 | $32.48 | $30.56 | 91,285 |
2016-02-10 | $33.03 | $33.50 | $32.95 | $32.99 | $31.04 | 33,113 |
2016-02-09 | $32.99 | $33.43 | $32.66 | $32.92 | $30.98 | 96,075 |
2016-02-08 | $33.99 | $33.99 | $32.86 | $33.45 | $31.48 | 60,423 |
2016-02-05 | $34.91 | $34.91 | $34.33 | $34.38 | $32.35 | 46,781 |
2016-02-04 | $34.61 | $35.17 | $34.61 | $35.05 | $32.98 | 31,313 |
2016-02-03 | $34.37 | $34.63 | $33.83 | $34.61 | $32.57 | 168,231 |
2016-02-02 | $34.61 | $34.70 | $34.10 | $34.19 | $32.17 | 25,362 |
2016-02-01 | $34.90 | $35.09 | $34.47 | $34.90 | $32.84 | 41,965 |
2016-01-29 | $34.24 | $35.17 | $34.24 | $35.15 | $33.08 | 28,120 |
2016-01-28 | $34.44 | $34.57 | $34.02 | $34.09 | $32.08 | 56,153 |
2016-01-27 | $34.64 | $34.80 | $34.06 | $34.22 | $32.20 | 34,935 |
2016-01-26 | $34.14 | $34.80 | $33.95 | $34.80 | $32.75 | 71,011 |
2016-01-25 | $34.55 | $34.63 | $33.99 | $34.03 | $32.02 | 62,474 |
2016-01-22 | $34.20 | $34.78 | $34.20 | $34.69 | $32.64 | 54,676 |
2016-01-21 | $33.86 | $34.47 | $33.69 | $33.85 | $31.85 | 45,635 |
2016-01-20 | $33.54 | $34.16 | $32.43 | $33.88 | $31.88 | 96,365 |
2016-01-19 | $34.80 | $34.97 | $33.63 | $33.97 | $31.96 | 108,875 |
2016-01-15 | $34.43 | $34.59 | $33.85 | $34.51 | $32.47 | 178,190 |
2016-01-14 | $34.68 | $35.52 | $34.26 | $35.31 | $33.23 | 67,235 |
2016-01-13 | $35.85 | $36.03 | $34.37 | $34.58 | $32.54 | 69,126 |
2016-01-12 | $35.96 | $36.15 | $35.19 | $35.77 | $33.66 | 60,085 |
2016-01-11 | $36.07 | $36.22 | $35.41 | $35.67 | $33.56 | 81,383 |
2016-01-08 | $36.58 | $36.81 | $35.87 | $35.91 | $33.79 | 149,730 |
2016-01-07 | $36.72 | $37.08 | $36.43 | $36.44 | $34.29 | 210,498 |
2016-01-06 | $37.33 | $37.69 | $37.16 | $37.38 | $35.17 | 46,481 |
2016-01-05 | $37.92 | $38.01 | $37.69 | $37.85 | $35.62 | 25,363 |
2016-01-04 | $37.83 | $37.89 | $37.47 | $37.89 | $35.65 | 50,902 |
2015-12-31 | $38.64 | $38.82 | $38.36 | $38.44 | $36.17 | 129,787 |
2015-12-30 | $38.99 | $39.13 | $38.72 | $38.74 | $36.45 | 79,982 |
2015-12-29 | $38.82 | $39.10 | $38.70 | $38.96 | $36.66 | 87,548 |
2015-12-28 | $39.00 | $39.00 | $38.42 | $38.66 | $36.38 | 66,687 |
2015-12-24 | $39.17 | $39.38 | $39.04 | $39.22 | $36.91 | 74,273 |
2015-12-23 | $39.64 | $40.18 | $39.28 | $40.18 | $36.87 | 66,740 |
2015-12-22 | $39.07 | $39.50 | $39.04 | $39.42 | $36.17 | 53,838 |
2015-12-21 | $39.00 | $39.04 | $38.73 | $38.99 | $35.78 | 147,124 |
2015-12-18 | $39.40 | $39.44 | $38.89 | $38.89 | $35.68 | 126,209 |
2015-12-17 | $40.11 | $40.15 | $39.55 | $39.55 | $36.29 | 66,222 |
2015-12-16 | $39.61 | $40.09 | $39.38 | $40.03 | $36.73 | 76,425 |
2015-12-15 | $38.87 | $39.48 | $38.87 | $39.43 | $36.18 | 75,049 |
2015-12-14 | $39.13 | $39.25 | $38.39 | $38.61 | $35.43 | 79,386 |
2015-12-11 | $39.56 | $39.69 | $39.10 | $39.17 | $35.94 | 43,548 |
2015-12-10 | $39.51 | $40.15 | $39.51 | $40.01 | $36.71 | 63,322 |
2015-12-09 | $39.62 | $40.15 | $39.48 | $39.52 | $36.26 | 71,283 |
2015-12-08 | $39.54 | $39.79 | $39.32 | $39.70 | $36.43 | 51,988 |
2015-12-07 | $40.34 | $40.34 | $39.66 | $39.78 | $36.50 | 63,941 |
2015-12-04 | $39.99 | $40.43 | $39.96 | $40.42 | $37.09 | 30,250 |
2015-12-03 | $40.99 | $41.02 | $39.78 | $39.98 | $36.69 | 36,625 |
2015-12-02 | $41.16 | $41.36 | $40.75 | $40.83 | $37.46 | 102,982 |
2015-12-01 | $41.14 | $41.25 | $40.97 | $41.20 | $37.80 | 35,094 |
2015-11-30 | $41.23 | $41.39 | $40.86 | $40.93 | $37.56 | 32,463 |
2015-11-27 | $41.02 | $41.19 | $41.00 | $41.12 | $37.73 | 11,262 |
2015-11-25 | $40.59 | $41.09 | $40.59 | $41.04 | $37.66 | 72,876 |
2015-11-24 | $40.19 | $40.65 | $40.06 | $40.63 | $37.28 | 37,071 |
2015-11-23 | $40.23 | $40.55 | $40.23 | $40.32 | $37.00 | 33,032 |
2015-11-20 | $40.15 | $40.42 | $40.14 | $40.19 | $36.88 | 30,853 |
2015-11-19 | $40.23 | $40.35 | $40.14 | $40.18 | $36.87 | 103,597 |
2015-11-18 | $39.58 | $40.16 | $39.58 | $40.16 | $36.84 | 60,234 |
2015-11-17 | $39.70 | $39.99 | $39.49 | $39.55 | $36.29 | 53,102 |
2015-11-16 | $39.25 | $39.68 | $39.24 | $39.63 | $36.36 | 51,591 |
2015-11-13 | $39.41 | $39.55 | $39.16 | $39.35 | $36.11 | 40,349 |
2015-11-12 | $39.97 | $40.17 | $39.51 | $39.54 | $36.28 | 56,748 |
2015-11-11 | $40.58 | $40.60 | $40.21 | $40.21 | $36.89 | 67,504 |
2015-11-10 | $40.68 | $40.81 | $40.21 | $40.50 | $37.16 | 28,744 |
2015-11-09 | $41.46 | $41.46 | $40.69 | $40.82 | $37.45 | 33,965 |
2015-11-06 | $41.38 | $41.61 | $41.03 | $41.58 | $38.15 | 51,405 |
2015-11-05 | $42.20 | $42.20 | $41.37 | $41.59 | $38.16 | 46,654 |
2015-11-04 | $42.39 | $42.56 | $42.05 | $42.20 | $38.72 | 183,740 |
2015-11-03 | $42.21 | $42.40 | $42.08 | $42.28 | $38.79 | 35,509 |
2015-11-02 | $41.38 | $42.23 | $41.22 | $42.19 | $38.71 | 63,915 |
2015-10-30 | $41.09 | $41.46 | $41.09 | $41.22 | $37.82 | 64,995 |
2015-10-29 | $41.27 | $41.53 | $41.05 | $41.11 | $37.72 | 104,534 |
2015-10-28 | $40.57 | $41.43 | $40.49 | $41.43 | $38.01 | 42,322 |
2015-10-27 | $40.87 | $40.87 | $40.25 | $40.49 | $37.15 | 36,125 |
2015-10-26 | $40.92 | $41.07 | $40.81 | $41.00 | $37.62 | 43,457 |
2015-10-23 | $40.64 | $41.06 | $40.50 | $40.96 | $37.58 | 53,230 |
2015-10-22 | $40.19 | $40.64 | $40.10 | $40.29 | $36.97 | 81,137 |
2015-10-21 | $40.67 | $40.67 | $39.87 | $39.96 | $36.67 | 29,242 |
2015-10-20 | $40.79 | $40.90 | $40.52 | $40.62 | $37.27 | 49,329 |
2015-10-19 | $40.91 | $41.02 | $40.64 | $40.82 | $37.45 | 51,545 |
2015-10-16 | $40.94 | $41.10 | $40.73 | $41.04 | $37.66 | 33,575 |
2015-10-15 | $40.09 | $40.88 | $40.08 | $40.88 | $37.51 | 36,017 |
2015-10-14 | $40.27 | $40.50 | $40.02 | $40.04 | $36.74 | 22,472 |
2015-10-13 | $40.54 | $40.81 | $40.21 | $40.23 | $36.91 | 55,310 |
2015-10-12 | $40.95 | $41.00 | $40.58 | $40.67 | $37.32 | 34,130 |
2015-10-09 | $40.81 | $40.92 | $40.64 | $40.85 | $37.48 | 105,130 |
2015-10-08 | $40.25 | $40.79 | $40.17 | $40.66 | $37.31 | 72,408 |
2015-10-07 | $40.00 | $40.39 | $39.85 | $40.29 | $36.97 | 51,151 |
2015-10-06 | $39.72 | $40.00 | $39.52 | $39.75 | $36.47 | 51,378 |
2015-10-05 | $39.14 | $39.69 | $39.14 | $39.67 | $36.40 | 33,885 |
2015-10-02 | $38.30 | $38.93 | $37.57 | $38.93 | $35.72 | 36,160 |
2015-10-01 | $38.13 | $38.21 | $37.68 | $38.02 | $34.89 | 50,061 |
2015-09-30 | $37.66 | $38.13 | $37.59 | $38.13 | $34.99 | 78,885 |
2015-09-29 | $38.07 | $38.10 | $37.14 | $37.34 | $34.26 | 274,616 |
2015-09-28 | $39.33 | $39.33 | $37.88 | $38.00 | $34.87 | 47,612 |
2015-09-25 | $40.22 | $40.22 | $39.28 | $39.39 | $36.14 | 42,582 |
2015-09-24 | $39.86 | $39.98 | $39.48 | $39.89 | $36.60 | 86,063 |
2015-09-23 | $40.28 | $40.36 | $39.98 | $40.07 | $36.77 | 14,839 |
2015-09-22 | $40.45 | $40.51 | $39.93 | $40.17 | $36.86 | 202,842 |
2015-09-21 | $41.28 | $41.40 | $40.79 | $40.84 | $37.47 | 53,406 |
2015-09-18 | $41.10 | $41.48 | $41.03 | $41.10 | $37.71 | 49,755 |
2015-09-17 | $41.12 | $42.04 | $41.12 | $41.51 | $38.09 | 47,703 |
2015-09-16 | $40.72 | $41.19 | $40.72 | $41.19 | $37.79 | 43,548 |
2015-09-15 | $40.39 | $40.68 | $40.24 | $40.65 | $37.30 | 25,496 |
2015-09-14 | $40.66 | $40.66 | $40.20 | $40.26 | $36.94 | 40,783 |
2015-09-11 | $40.30 | $40.63 | $40.12 | $40.63 | $37.28 | 23,445 |
2015-09-10 | $40.17 | $40.60 | $40.17 | $40.42 | $37.09 | 37,093 |
2015-09-09 | $41.01 | $41.05 | $40.24 | $40.26 | $36.94 | 50,832 |
2015-09-08 | $40.26 | $40.71 | $40.22 | $40.68 | $37.33 | 41,796 |
2015-09-04 | $39.83 | $39.92 | $39.54 | $39.75 | $36.47 | 37,139 |
2015-09-03 | $40.17 | $40.63 | $40.16 | $40.28 | $36.96 | 31,368 |
2015-09-02 | $40.11 | $40.11 | $39.63 | $40.07 | $36.77 | 43,817 |
Invesco S&P Spin-Off ETF (CSD) News Headlines
Recent Invesco S&P Spin-Off ETF (CSD) News
Similar Companies to Invesco S&P Spin-Off ETF (CSD) 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 | -- | -- | -- |