AdvisorShares DoubleLine Value Equity ETF (DBLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$101.31 ($-6.00) -5.59%
AdvisorShares DoubleLine Value Equity ETF - Daily Information
Click for more stock information on AdvisorShares DoubleLine Value Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $101.22 |
Previous Close | $101.31 |
High | $101.53 |
Low | $101.22 |
Adjusted Open | $101.22 |
Previous Adjusted Close | $101.31 |
Adjusted High | $101.53 |
Adjusted Low | $101.22 |
About AdvisorShares DoubleLine Value Equity ETF (DBLV)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by primarily investing in the broad U.S. equity market, including through American Depositary Receipts (“ADRs”). ADRs are securities traded on a local stock exchange that represent interests in securities issued by a foreign publicly listed company. The Fund pursues a value-based strategy. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in equity securities. Employing a diligent and repeatable fundamental, bottom-up research process to uncover temporary mispricing opportunities, DoubleLine Equity LP (the “Sub-Advisor”) will construct and manage a concentrated portfolio of mainly, but not exclusively, large-capitalization equity securities trading on U.S. markets (including ADRs). The Sub-Advisor may sell stocks that no longer meet its investment criteria or that are no longer the best holdings in terms of providing attractive risk-adjusted returns or emphasizing wealth preservation. The Sub-Advisor targets, but does not mandate, a portfolio count ranging from 35-50 names, and it endeavors to maintain high active share and low turnover. While investing in a particular market sector is not a strategy of the Fund, its portfolio may be significantly invested in one or more sectors as a result of the security selection decisions made pursuant to its strategy. The Fund also may invest in mid-capitalization equity securities.
Invest in AdvisorShares DoubleLine Value Equity ETF (DBLV)
Historical Stock Data for AdvisorShares DoubleLine Value Equity ETF (DBLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $101.22 | $101.53 | $101.22 | $101.31 | $101.31 | 282 |
2025-04-03 | $107.68 | $107.68 | $107.30 | $107.30 | $107.30 | 125 |
2025-04-02 | $111.79 | $112.91 | $111.79 | $112.91 | $112.91 | 153 |
2025-04-01 | $110.86 | $112.14 | $110.86 | $112.14 | $112.14 | 138 |
2025-03-31 | $110.36 | $111.52 | $110.36 | $111.52 | $111.52 | 224 |
2025-03-28 | $110.71 | $110.71 | $110.71 | $110.71 | $110.71 | 14 |
2025-03-27 | $113.30 | $113.30 | $113.30 | $113.30 | $113.30 | 60 |
2025-03-26 | $113.45 | $113.45 | $113.45 | $113.45 | $113.45 | 98 |
2025-03-25 | $114.06 | $114.06 | $114.06 | $114.06 | $114.06 | 7 |
2025-03-24 | $114.08 | $114.08 | $114.08 | $114.08 | $114.08 | 40 |
2025-03-21 | $111.72 | $111.72 | $111.72 | $111.72 | $111.72 | 14 |
2025-03-20 | $112.62 | $112.62 | $112.62 | $112.62 | $112.62 | 18 |
2025-03-19 | $113.06 | $113.06 | $113.06 | $113.06 | $113.06 | 48 |
2025-03-18 | $111.51 | $111.71 | $111.51 | $111.71 | $111.71 | 528 |
2025-03-17 | $112.29 | $112.29 | $112.27 | $112.28 | $112.28 | 591 |
2025-03-14 | $111.02 | $111.02 | $111.02 | $111.02 | $111.02 | 158 |
2025-03-13 | $108.62 | $108.69 | $108.62 | $108.69 | $108.69 | 137 |
2025-03-12 | $110.13 | $110.23 | $110.13 | $110.23 | $110.23 | 119 |
2025-03-11 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 87 |
2025-03-10 | $111.47 | $111.47 | $111.47 | $111.47 | $111.47 | 181 |
2025-03-07 | $113.65 | $113.65 | $113.65 | $113.65 | $113.65 | 193 |
2025-03-06 | $112.64 | $112.64 | $112.64 | $112.64 | $112.64 | 118 |
2025-03-05 | $112.81 | $114.03 | $112.81 | $114.03 | $114.03 | 817 |
2025-03-04 | $111.75 | $114.05 | $111.75 | $112.52 | $112.52 | 1,143 |
2025-03-03 | $116.29 | $116.29 | $114.51 | $114.51 | $114.51 | 178 |
2025-02-28 | $117.13 | $117.13 | $117.13 | $117.13 | $117.13 | 134 |
2025-02-27 | $116.09 | $116.09 | $115.80 | $115.80 | $115.80 | 497 |
2025-02-26 | $117.78 | $117.78 | $117.00 | $117.00 | $117.00 | 406 |
2025-02-25 | $116.95 | $116.95 | $116.95 | $116.95 | $116.95 | 86 |
2025-02-24 | $117.03 | $117.03 | $117.03 | $117.03 | $117.03 | 177 |
2025-02-21 | $117.39 | $117.39 | $117.39 | $117.39 | $117.39 | 128 |
2025-02-20 | $119.93 | $119.93 | $119.93 | $119.93 | $119.93 | 235 |
2025-02-19 | $119.48 | $120.11 | $119.30 | $120.11 | $120.11 | 1,357 |
2025-02-18 | $120.47 | $120.54 | $120.47 | $120.54 | $120.54 | 506 |
2025-02-14 | $119.65 | $119.68 | $119.61 | $119.63 | $119.63 | 795 |
2025-02-13 | $119.61 | $119.61 | $119.61 | $119.61 | $119.61 | 15 |
2025-02-12 | $118.63 | $118.63 | $118.63 | $118.63 | $118.63 | 91 |
2025-02-11 | $119.69 | $119.69 | $119.69 | $119.69 | $119.69 | 16 |
2025-02-10 | $119.69 | $119.90 | $119.69 | $119.90 | $119.90 | 467 |
2025-02-07 | $119.17 | $119.17 | $119.17 | $119.17 | $119.17 | 18 |
2025-02-06 | $120.06 | $120.06 | $119.55 | $119.55 | $119.55 | 665 |
2025-02-05 | $119.28 | $119.28 | $119.28 | $119.28 | $119.28 | 7 |
2025-02-04 | $119.02 | $119.14 | $117.67 | $118.72 | $118.72 | 1,405 |
2025-02-03 | $118.99 | $118.99 | $118.99 | $118.99 | $118.99 | 28 |
2025-01-31 | $120.16 | $120.16 | $120.16 | $120.16 | $120.16 | 50 |
2025-01-30 | $121.62 | $121.62 | $121.29 | $121.29 | $121.29 | 559 |
2025-01-29 | $120.22 | $120.22 | $120.22 | $120.22 | $120.22 | 78 |
2025-01-28 | $120.45 | $120.45 | $120.45 | $120.45 | $120.45 | 79 |
2025-01-27 | $120.25 | $120.33 | $120.15 | $120.16 | $120.16 | 580 |
2025-01-24 | $120.83 | $120.83 | $120.83 | $120.83 | $120.83 | 207 |
2025-01-23 | $120.85 | $121.10 | $120.85 | $121.10 | $121.10 | 697 |
2025-01-22 | $121.10 | $121.10 | $121.10 | $121.10 | $121.10 | 113 |
2025-01-21 | $121.40 | $121.53 | $121.40 | $121.53 | $121.53 | 357 |
2025-01-17 | $120.38 | $120.38 | $120.38 | $120.38 | $120.38 | 62 |
2025-01-16 | $119.52 | $119.66 | $119.52 | $119.66 | $119.66 | 298 |
2025-01-15 | $118.72 | $118.72 | $118.72 | $118.72 | $118.72 | 45 |
2025-01-14 | $116.93 | $117.77 | $116.93 | $117.77 | $117.77 | 642 |
2025-01-13 | $115.68 | $115.68 | $115.68 | $115.68 | $115.68 | 183 |
2025-01-10 | $115.00 | $115.21 | $115.00 | $115.21 | $115.21 | 277 |
2025-01-08 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 33 |
2025-01-07 | $116.62 | $116.62 | $116.16 | $116.54 | $116.54 | 775 |
2025-01-06 | $118.32 | $118.32 | $117.35 | $117.35 | $117.35 | 216 |
2025-01-03 | $117.41 | $117.55 | $117.40 | $117.55 | $117.55 | 1,035 |
2025-01-02 | $116.87 | $116.87 | $115.89 | $115.89 | $115.89 | 1,065 |
2024-12-31 | $116.96 | $116.96 | $116.40 | $116.40 | $116.40 | 138 |
2024-12-30 | $115.70 | $116.65 | $115.70 | $116.43 | $116.43 | 729 |
2024-12-27 | $117.30 | $117.30 | $117.24 | $117.24 | $117.24 | 244 |
2024-12-26 | $118.12 | $118.34 | $118.12 | $118.34 | $118.34 | 120 |
2024-12-24 | $117.70 | $117.81 | $117.70 | $117.81 | $117.81 | 103 |
2024-12-23 | $116.96 | $116.96 | $116.96 | $116.96 | $116.96 | 30 |
2024-12-20 | $118.34 | $118.34 | $117.43 | $117.43 | $116.65 | 262 |
2024-12-19 | $116.52 | $116.52 | $116.52 | $116.52 | $115.75 | 9 |
2024-12-18 | $120.37 | $120.37 | $116.63 | $116.63 | $115.86 | 435 |
2024-12-17 | $119.99 | $119.99 | $119.96 | $119.96 | $119.16 | 179 |
2024-12-16 | $121.29 | $121.46 | $121.26 | $121.26 | $121.26 | 406 |
2024-12-13 | $121.57 | $121.60 | $121.57 | $121.60 | $121.60 | 141 |
2024-12-12 | $122.72 | $122.72 | $122.55 | $122.55 | $122.55 | 306 |
2024-12-11 | $122.92 | $123.33 | $121.91 | $122.98 | $122.98 | 2,283 |
2024-12-10 | $122.80 | $122.80 | $122.14 | $122.17 | $122.17 | 334 |
2024-12-09 | $123.81 | $123.81 | $122.85 | $122.85 | $122.85 | 471 |
2024-12-06 | $125.04 | $125.04 | $123.33 | $123.33 | $123.33 | 1,063 |
2024-12-05 | $124.48 | $124.61 | $124.48 | $124.61 | $124.61 | 646 |
2024-12-04 | $124.52 | $125.01 | $123.79 | $125.01 | $125.01 | 2,347 |
2024-12-03 | $125.24 | $125.24 | $125.09 | $125.09 | $125.09 | 225 |
2024-12-02 | $126.78 | $126.78 | $125.31 | $125.31 | $125.31 | 2,051 |
2024-11-29 | $125.89 | $126.08 | $125.86 | $125.87 | $125.87 | 776 |
2024-11-27 | $126.43 | $126.43 | $125.00 | $125.30 | $125.30 | 1,035 |
2024-11-26 | $125.59 | $125.95 | $125.53 | $125.95 | $125.95 | 952 |
2024-11-25 | $125.85 | $126.20 | $125.63 | $125.63 | $125.63 | 1,475 |
2024-11-22 | $124.87 | $124.87 | $124.87 | $124.87 | $124.87 | 10 |
2024-11-21 | $124.00 | $124.00 | $124.00 | $124.00 | $124.00 | 84 |
2024-11-20 | $122.32 | $122.32 | $122.32 | $122.32 | $122.32 | 196 |
2024-11-19 | $121.82 | $121.85 | $121.71 | $121.71 | $121.71 | 308 |
2024-11-18 | $122.21 | $122.21 | $122.21 | $122.21 | $122.21 | 51 |
2024-11-15 | $121.86 | $121.86 | $121.86 | $121.86 | $121.86 | 9 |
2024-11-14 | $122.79 | $122.79 | $122.79 | $122.79 | $122.79 | 10 |
2024-11-13 | $123.92 | $123.92 | $123.45 | $123.45 | $123.45 | 363 |
2024-11-12 | $124.14 | $124.14 | $123.68 | $123.68 | $123.68 | 414 |
2024-11-11 | $124.52 | $124.52 | $124.52 | $124.52 | $124.52 | 432 |
2024-11-08 | $123.26 | $123.81 | $123.26 | $123.65 | $123.65 | 851 |
2024-11-07 | $122.97 | $123.36 | $122.97 | $123.31 | $123.31 | 897 |
2024-11-06 | $122.43 | $123.18 | $122.42 | $123.18 | $123.18 | 339 |
2024-11-05 | $118.35 | $118.91 | $118.35 | $118.91 | $118.91 | 1,241 |
2024-11-04 | $117.75 | $118.35 | $117.48 | $117.48 | $117.48 | 3,508 |
2024-11-01 | $118.24 | $118.49 | $117.04 | $117.04 | $117.04 | 1,667 |
2024-10-31 | $118.07 | $118.12 | $117.77 | $117.87 | $117.87 | 1,707 |
2024-10-30 | $118.75 | $118.75 | $118.48 | $118.48 | $118.48 | 626 |
2024-10-29 | $118.31 | $118.55 | $118.31 | $118.33 | $118.33 | 855 |
2024-10-28 | $118.76 | $118.76 | $118.76 | $118.76 | $118.76 | 68 |
2024-10-25 | $117.82 | $118.09 | $117.82 | $118.06 | $118.06 | 588 |
2024-10-24 | $118.30 | $119.06 | $118.28 | $119.06 | $119.06 | 667 |
2024-10-23 | $118.69 | $118.69 | $118.69 | $118.69 | $118.69 | 4 |
2024-10-22 | $119.83 | $119.83 | $119.66 | $119.66 | $119.66 | 146 |
2024-10-21 | $120.33 | $120.33 | $120.15 | $120.15 | $120.15 | 349 |
2024-10-18 | $121.22 | $121.50 | $121.22 | $121.50 | $121.50 | 264 |
2024-10-17 | $121.62 | $121.62 | $121.62 | $121.62 | $121.62 | 37 |
2024-10-16 | $121.65 | $121.65 | $121.58 | $121.58 | $121.58 | 102 |
2024-10-15 | $121.42 | $121.87 | $120.47 | $120.47 | $120.47 | 902 |
2024-10-14 | $121.03 | $121.62 | $121.03 | $121.62 | $121.62 | 493 |
2024-10-11 | $120.08 | $120.78 | $120.08 | $120.78 | $120.78 | 505 |
2024-10-10 | $119.65 | $119.65 | $119.65 | $119.65 | $119.65 | 31 |
2024-10-09 | $119.97 | $119.97 | $119.93 | $119.93 | $119.93 | 151 |
2024-10-08 | $118.95 | $119.26 | $118.95 | $119.26 | $119.26 | 168 |
2024-10-07 | $119.36 | $119.36 | $119.36 | $119.36 | $119.36 | 197 |
2024-10-04 | $119.90 | $120.13 | $119.79 | $120.13 | $120.13 | 557 |
2024-10-03 | $118.89 | $119.24 | $118.75 | $119.24 | $119.24 | 1,049 |
2024-10-02 | $119.03 | $119.33 | $118.86 | $119.17 | $119.17 | 2,015 |
2024-10-01 | $120.84 | $120.84 | $118.81 | $119.19 | $119.19 | 2,810 |
2024-09-30 | $119.04 | $119.04 | $119.04 | $119.04 | $119.04 | 159 |
2024-09-27 | $119.05 | $119.05 | $119.05 | $119.05 | $119.05 | 14 |
2024-09-26 | $118.50 | $118.70 | $118.42 | $118.70 | $118.70 | 216 |
2024-09-25 | $118.27 | $118.27 | $117.44 | $117.44 | $117.44 | 145 |
2024-09-24 | $117.91 | $118.36 | $117.91 | $118.34 | $118.34 | 403 |
2024-09-23 | $117.66 | $117.90 | $117.54 | $117.80 | $117.80 | 632 |
2024-09-20 | $117.35 | $117.35 | $117.15 | $117.15 | $117.15 | 141 |
2024-09-19 | $117.81 | $118.00 | $117.81 | $117.82 | $117.82 | 353 |
2024-09-18 | $116.10 | $116.10 | $115.94 | $115.94 | $115.94 | 251 |
2024-09-17 | $116.13 | $116.13 | $116.13 | $116.13 | $116.13 | 8 |
2024-09-16 | $115.73 | $115.73 | $115.73 | $115.73 | $115.73 | 8 |
2024-09-13 | $113.67 | $114.82 | $113.67 | $114.82 | $114.82 | 741 |
2024-09-12 | $113.08 | $113.43 | $113.08 | $113.38 | $113.38 | 228 |
2024-09-11 | $112.39 | $112.39 | $112.39 | $112.39 | $112.39 | 8 |
2024-09-10 | $112.26 | $112.26 | $112.26 | $112.26 | $112.26 | 52 |
2024-09-09 | $112.50 | $112.50 | $112.50 | $112.50 | $112.50 | 25 |
2024-09-06 | $111.98 | $111.98 | $111.98 | $111.98 | $111.98 | 77 |
2024-09-05 | $113.33 | $113.51 | $112.98 | $113.04 | $113.04 | 305 |
2024-09-04 | $113.82 | $114.01 | $113.82 | $114.01 | $114.01 | 302 |
2024-09-03 | $115.16 | $115.16 | $114.16 | $114.16 | $114.16 | 448 |
2024-08-30 | $117.05 | $117.05 | $117.05 | $117.05 | $117.05 | 6 |
2024-08-29 | $116.15 | $116.15 | $116.15 | $116.15 | $116.15 | 103 |
2024-08-28 | $115.89 | $115.89 | $115.89 | $115.89 | $115.89 | 57 |
2024-08-27 | $116.42 | $116.42 | $116.42 | $116.42 | $116.42 | 4 |
2024-08-26 | $116.59 | $116.59 | $116.43 | $116.43 | $116.43 | 108 |
2024-08-23 | $115.18 | $116.56 | $115.18 | $116.56 | $116.56 | 206 |
2024-08-22 | $115.00 | $115.00 | $114.57 | $114.57 | $114.57 | 332 |
2024-08-21 | $114.94 | $114.94 | $114.94 | $114.94 | $114.94 | 12 |
2024-08-20 | $113.90 | $113.90 | $113.90 | $113.90 | $113.90 | 4 |
2024-08-19 | $114.59 | $114.59 | $114.59 | $114.59 | $114.59 | 8 |
2024-08-16 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 20 |
2024-08-15 | $113.71 | $113.71 | $113.59 | $113.59 | $113.59 | 410 |
2024-08-14 | $111.92 | $111.92 | $111.92 | $111.92 | $111.92 | 144 |
2024-08-13 | $111.73 | $111.73 | $111.73 | $111.73 | $111.73 | 50 |
2024-08-12 | $110.58 | $110.58 | $110.58 | $110.58 | $110.58 | 87 |
2024-08-09 | $111.30 | $111.30 | $111.02 | $111.02 | $111.02 | 144 |
2024-08-08 | $110.30 | $110.79 | $109.64 | $110.71 | $110.71 | 753 |
2024-08-07 | $109.02 | $109.02 | $108.29 | $108.29 | $108.29 | 146 |
2024-08-06 | $109.91 | $109.91 | $109.42 | $109.42 | $109.42 | 254 |
2024-08-05 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 96 |
2024-08-02 | $110.85 | $110.85 | $110.85 | $110.85 | $110.85 | 169 |
2024-08-01 | $113.67 | $113.67 | $113.67 | $113.67 | $113.67 | 33 |
2024-07-31 | $116.07 | $116.07 | $115.98 | $115.98 | $115.98 | 236 |
2024-07-30 | $114.80 | $115.02 | $114.80 | $115.02 | $115.02 | 367 |
2024-07-29 | $114.80 | $114.86 | $114.80 | $114.86 | $114.86 | 209 |
2024-07-26 | $114.53 | $114.64 | $114.53 | $114.64 | $114.64 | 124 |
2024-07-25 | $113.43 | $113.43 | $113.43 | $113.43 | $113.43 | 16 |
2024-07-24 | $112.80 | $112.80 | $112.80 | $112.80 | $112.80 | 5 |
2024-07-23 | $115.29 | $115.29 | $115.01 | $115.01 | $115.01 | 311 |
2024-07-22 | $113.38 | $115.26 | $113.38 | $115.26 | $115.26 | 290 |
2024-07-19 | $113.84 | $113.84 | $113.84 | $113.84 | $113.84 | 14 |
2024-07-18 | $115.06 | $115.06 | $115.06 | $115.06 | $115.06 | 77 |
2024-07-17 | $116.26 | $116.26 | $115.93 | $115.93 | $115.93 | 177 |
2024-07-16 | $117.48 | $117.48 | $117.48 | $117.48 | $117.48 | 197 |
2024-07-15 | $115.09 | $115.09 | $115.09 | $115.09 | $115.09 | 13 |
2024-07-12 | $114.79 | $114.79 | $114.79 | $114.79 | $114.79 | 99 |
2024-07-11 | $113.85 | $113.85 | $113.85 | $113.85 | $113.85 | 165 |
2024-07-10 | $112.62 | $112.62 | $112.62 | $112.62 | $112.62 | 5 |
2024-07-09 | $111.69 | $111.69 | $111.69 | $111.69 | $111.69 | 6 |
2024-07-08 | $111.92 | $111.92 | $111.92 | $111.92 | $111.92 | 30 |
2024-07-05 | $111.91 | $111.91 | $111.73 | $111.73 | $111.73 | 117 |
2024-07-03 | $112.32 | $112.32 | $112.22 | $112.22 | $112.22 | 259 |
2024-07-02 | $111.96 | $111.96 | $111.45 | $111.93 | $111.93 | 308 |
2024-07-01 | $112.25 | $112.25 | $111.44 | $111.44 | $111.44 | 118 |
2024-06-28 | $112.56 | $112.56 | $111.80 | $112.01 | $112.01 | 1,310 |
2024-06-27 | $111.76 | $111.76 | $111.76 | $111.76 | $111.76 | 1 |
2024-06-26 | $111.74 | $112.04 | $111.74 | $112.04 | $112.04 | 376 |
2024-06-25 | $111.68 | $112.26 | $111.68 | $112.26 | $112.26 | 310 |
2024-06-24 | $113.38 | $113.38 | $112.93 | $112.93 | $112.93 | 571 |
2024-06-21 | $112.70 | $112.70 | $112.70 | $112.70 | $112.70 | 54 |
2024-06-20 | $111.56 | $112.65 | $111.56 | $112.65 | $112.65 | 147 |
2024-06-18 | $112.71 | $112.71 | $112.71 | $112.71 | $112.71 | 71 |
2024-06-17 | $112.29 | $112.29 | $112.29 | $112.29 | $112.29 | 21 |
2024-06-14 | $111.15 | $111.15 | $111.15 | $111.15 | $111.15 | 45 |
2024-06-13 | $112.10 | $112.45 | $112.10 | $112.45 | $112.45 | 585 |
2024-06-12 | $114.96 | $114.96 | $112.85 | $112.85 | $112.85 | 272 |
2024-06-11 | $111.97 | $111.97 | $111.97 | $111.97 | $111.97 | 82 |
2024-06-10 | $112.23 | $112.23 | $112.23 | $112.23 | $112.23 | 50 |
2024-06-07 | $111.83 | $111.83 | $111.83 | $111.83 | $111.83 | 114 |
2024-06-06 | $112.11 | $112.20 | $112.11 | $112.20 | $112.20 | 108 |
2024-06-05 | $112.83 | $112.97 | $112.69 | $112.97 | $112.97 | 713 |
2024-06-04 | $112.05 | $112.05 | $111.68 | $111.85 | $111.85 | 403 |
2024-06-03 | $112.68 | $112.84 | $112.68 | $112.84 | $112.84 | 237 |
2024-05-31 | $113.24 | $113.78 | $113.24 | $113.78 | $113.78 | 225 |
2024-05-30 | $112.51 | $112.65 | $112.46 | $112.65 | $112.65 | 727 |
2024-05-29 | $112.00 | $112.00 | $111.98 | $111.98 | $111.98 | 134 |
2024-05-28 | $113.94 | $113.94 | $113.26 | $113.26 | $113.26 | 217 |
2024-05-24 | $113.75 | $113.75 | $113.75 | $113.75 | $113.75 | 136 |
2024-05-23 | $112.77 | $112.90 | $112.60 | $112.60 | $112.60 | 350 |
2024-05-22 | $113.66 | $113.66 | $113.37 | $113.37 | $113.37 | 225 |
2024-05-21 | $114.06 | $114.06 | $114.06 | $114.06 | $114.06 | 188 |
2024-05-20 | $114.34 | $114.40 | $114.34 | $114.40 | $114.40 | 426 |
2024-05-17 | $114.07 | $114.07 | $114.07 | $114.07 | $114.07 | 160 |
2024-05-16 | $114.27 | $114.27 | $113.97 | $113.97 | $113.97 | 648 |
2024-05-15 | $114.84 | $114.84 | $114.84 | $114.84 | $114.84 | 2 |
2024-05-14 | $113.82 | $113.82 | $113.82 | $113.82 | $113.82 | 1 |
2024-05-13 | $113.41 | $113.41 | $113.41 | $113.41 | $113.41 | 260 |
2024-05-10 | $114.09 | $114.09 | $114.09 | $114.09 | $114.09 | 9 |
2024-05-09 | $113.50 | $114.03 | $113.50 | $114.03 | $114.03 | 164 |
2024-05-08 | $112.94 | $112.97 | $112.94 | $112.97 | $112.97 | 224 |
2024-05-07 | $113.15 | $113.15 | $113.15 | $113.15 | $113.15 | 62 |
2024-05-06 | $112.01 | $112.80 | $112.01 | $112.78 | $112.78 | 844 |
2024-05-03 | $111.84 | $111.84 | $111.84 | $111.84 | $111.84 | 35 |
2024-05-02 | $110.15 | $110.77 | $109.62 | $110.77 | $110.77 | 983 |
2024-05-01 | $109.73 | $109.73 | $109.73 | $109.73 | $109.73 | 62 |
2024-04-30 | $110.06 | $110.06 | $110.06 | $110.06 | $110.06 | 66 |
2024-04-29 | $112.20 | $112.20 | $112.16 | $112.16 | $112.16 | 242 |
2024-04-26 | $111.68 | $111.68 | $111.68 | $111.68 | $111.68 | 24 |
2024-04-25 | $111.20 | $111.20 | $111.20 | $111.20 | $111.20 | 225 |
2024-04-24 | $111.97 | $111.97 | $111.91 | $111.91 | $111.91 | 217 |
2024-04-23 | $111.06 | $111.75 | $111.06 | $111.75 | $111.75 | 120 |
2024-04-22 | $110.59 | $110.59 | $110.59 | $110.59 | $110.59 | 3 |
2024-04-19 | $109.64 | $109.64 | $109.64 | $109.64 | $109.64 | 101 |
2024-04-18 | $110.36 | $110.59 | $109.51 | $109.51 | $109.51 | 605 |
2024-04-17 | $110.29 | $110.29 | $110.29 | $110.29 | $110.29 | 16 |
2024-04-16 | $111.26 | $111.26 | $111.26 | $111.26 | $111.26 | 26 |
2024-04-15 | $111.73 | $111.73 | $111.73 | $111.73 | $111.73 | 151 |
2024-04-12 | $112.62 | $112.62 | $112.45 | $112.45 | $112.45 | 276 |
2024-04-11 | $113.94 | $114.27 | $113.94 | $114.27 | $114.27 | 315 |
2024-04-10 | $114.49 | $114.49 | $114.19 | $114.19 | $114.19 | 154 |
2024-04-09 | $115.42 | $115.84 | $115.42 | $115.84 | $115.84 | 345 |
2024-04-08 | $116.53 | $116.53 | $116.18 | $116.18 | $116.18 | 529 |
2024-04-05 | $116.25 | $116.25 | $116.25 | $116.25 | $116.25 | 3 |
2024-04-04 | $115.06 | $115.06 | $115.06 | $115.06 | $115.06 | 109 |
2024-04-03 | $116.05 | $116.31 | $116.05 | $116.31 | $116.31 | 145 |
2024-04-02 | $114.92 | $115.45 | $114.92 | $115.45 | $115.45 | 472 |
2024-04-01 | $116.63 | $116.63 | $116.60 | $116.60 | $116.60 | 556 |
2024-03-28 | $116.92 | $116.92 | $116.92 | $116.92 | $116.92 | 126 |
2024-03-27 | $116.32 | $116.32 | $116.32 | $116.32 | $116.32 | 96 |
2024-03-26 | $114.94 | $114.94 | $114.94 | $114.94 | $114.94 | 96 |
2024-03-25 | $115.09 | $115.23 | $114.98 | $115.00 | $115.00 | 538 |
2024-03-22 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 38 |
2024-03-21 | $115.97 | $115.97 | $115.97 | $115.97 | $115.97 | 29 |
2024-03-20 | $113.51 | $114.80 | $113.51 | $114.80 | $114.80 | 1,698 |
2024-03-19 | $113.50 | $113.50 | $113.50 | $113.50 | $113.50 | 134 |
2024-03-18 | $112.64 | $112.70 | $112.55 | $112.55 | $112.55 | 916 |
2024-03-15 | $112.46 | $112.46 | $112.46 | $112.46 | $112.46 | 19 |
2024-03-14 | $111.91 | $112.10 | $111.91 | $112.10 | $112.10 | 345 |
2024-03-13 | $112.85 | $112.85 | $112.67 | $112.67 | $112.67 | 478 |
2024-03-12 | $112.56 | $112.56 | $112.56 | $112.56 | $112.56 | 196 |
2024-03-11 | $111.90 | $111.98 | $111.80 | $111.98 | $111.98 | 414 |
2024-03-08 | $112.41 | $113.12 | $112.31 | $112.31 | $112.31 | 3,286 |
2024-03-07 | $112.68 | $112.78 | $112.68 | $112.71 | $112.71 | 410 |
2024-03-06 | $111.75 | $111.75 | $111.61 | $111.61 | $111.61 | 135 |
2024-03-05 | $110.93 | $110.93 | $110.77 | $110.77 | $110.77 | 679 |
2024-03-04 | $111.30 | $111.30 | $111.30 | $111.30 | $111.30 | 64 |
2024-03-01 | $111.51 | $111.51 | $111.51 | $111.51 | $111.51 | 23 |
2024-02-29 | $110.58 | $110.85 | $110.57 | $110.85 | $110.85 | 635 |
2024-02-28 | $110.30 | $110.30 | $110.04 | $110.04 | $110.04 | 199 |
2024-02-27 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 10 |
2024-02-26 | $109.77 | $109.88 | $109.77 | $109.88 | $109.88 | 104 |
2024-02-23 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 66 |
2024-02-22 | $108.21 | $109.21 | $108.21 | $109.21 | $109.21 | 991 |
2024-02-21 | $107.47 | $107.87 | $107.47 | $107.86 | $107.86 | 932 |
2024-02-20 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 93 |
2024-02-16 | $108.51 | $108.58 | $108.02 | $108.02 | $108.02 | 908 |
2024-02-15 | $108.51 | $108.51 | $108.34 | $108.45 | $108.45 | 320 |
2024-02-14 | $106.38 | $107.21 | $106.38 | $107.08 | $107.08 | 630 |
2024-02-13 | $106.48 | $106.48 | $105.69 | $105.95 | $105.95 | 472 |
2024-02-12 | $108.23 | $108.43 | $108.10 | $108.13 | $108.13 | 1,261 |
2024-02-09 | $107.45 | $107.70 | $107.45 | $107.58 | $107.58 | 778 |
2024-02-08 | $107.10 | $107.10 | $107.09 | $107.09 | $107.09 | 508 |
2024-02-07 | $106.67 | $106.73 | $106.65 | $106.73 | $106.73 | 469 |
2024-02-06 | $106.08 | $106.08 | $105.85 | $105.85 | $105.85 | 269 |
2024-02-05 | $104.92 | $105.95 | $104.92 | $105.70 | $105.70 | 641 |
2024-02-02 | $105.77 | $106.48 | $105.12 | $106.12 | $106.12 | 1,429 |
2024-02-01 | $105.35 | $106.13 | $105.35 | $106.13 | $106.13 | 488 |
2024-01-31 | $105.16 | $105.28 | $105.16 | $105.28 | $105.28 | 297 |
2024-01-30 | $104.49 | $106.69 | $104.49 | $106.45 | $106.45 | 848 |
2024-01-29 | $104.94 | $105.63 | $104.83 | $105.63 | $105.63 | 1,682 |
2024-01-26 | $105.18 | $105.36 | $105.18 | $105.21 | $105.21 | 436 |
2024-01-25 | $104.62 | $104.85 | $104.62 | $104.82 | $104.82 | 375 |
2024-01-24 | $104.54 | $104.54 | $104.33 | $104.33 | $104.33 | 143 |
2024-01-23 | $104.49 | $104.49 | $104.39 | $104.39 | $104.39 | 217 |
2024-01-22 | $105.13 | $105.13 | $104.92 | $104.94 | $104.94 | 587 |
2024-01-19 | $103.48 | $104.50 | $103.28 | $104.10 | $104.10 | 1,580 |
2024-01-18 | $102.87 | $103.65 | $102.87 | $103.33 | $103.33 | 469 |
2024-01-17 | $102.28 | $102.59 | $102.28 | $102.59 | $102.59 | 950 |
2024-01-16 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 32 |
2024-01-12 | $103.52 | $103.52 | $103.35 | $103.35 | $103.35 | 482 |
2024-01-11 | $103.33 | $103.33 | $103.33 | $103.33 | $103.33 | 25 |
2024-01-10 | $103.12 | $103.12 | $103.12 | $103.12 | $103.12 | 22 |
2024-01-09 | $103.05 | $103.09 | $102.91 | $102.99 | $102.99 | 973 |
2024-01-08 | $103.05 | $103.50 | $103.05 | $103.50 | $103.50 | 648 |
2024-01-05 | $102.54 | $102.55 | $102.43 | $102.50 | $102.50 | 319 |
2024-01-04 | $103.43 | $103.43 | $102.61 | $102.61 | $102.61 | 211 |
2024-01-03 | $103.41 | $103.41 | $102.75 | $102.75 | $102.75 | 567 |
2024-01-02 | $104.65 | $104.65 | $104.03 | $104.03 | $104.03 | 329 |
2023-12-29 | $106.42 | $106.42 | $104.16 | $104.47 | $104.47 | 873 |
2023-12-28 | $105.23 | $105.23 | $104.94 | $104.94 | $104.94 | 318 |
2023-12-27 | $105.13 | $105.13 | $105.00 | $105.00 | $105.00 | 767 |
2023-12-26 | $105.34 | $105.38 | $105.20 | $105.20 | $105.20 | 570 |
2023-12-22 | $105.72 | $105.80 | $105.72 | $105.80 | $104.64 | 113 |
2023-12-21 | $104.82 | $105.43 | $104.82 | $105.43 | $104.28 | 3,162 |
2023-12-20 | $105.88 | $105.88 | $104.40 | $104.40 | $103.26 | 389 |
2023-12-19 | $105.46 | $105.79 | $105.46 | $105.62 | $104.47 | 2,151 |
2023-12-18 | $104.59 | $104.59 | $104.59 | $104.59 | $103.44 | 1 |
2023-12-15 | $104.12 | $104.42 | $104.12 | $104.42 | $103.28 | 136 |
2023-12-14 | $104.36 | $104.64 | $104.36 | $104.64 | $103.50 | 210 |
2023-12-13 | $102.07 | $102.90 | $102.07 | $102.90 | $101.78 | 654 |
2023-12-12 | $101.36 | $101.40 | $101.36 | $101.40 | $100.29 | 102 |
2023-12-11 | $101.07 | $101.57 | $101.07 | $101.57 | $100.46 | 402 |
2023-12-08 | $100.66 | $100.66 | $100.61 | $100.61 | $99.51 | 686 |
2023-12-07 | $100.10 | $100.10 | $100.10 | $100.10 | $99.01 | 18 |
2023-12-06 | $99.54 | $99.54 | $99.54 | $99.54 | $98.46 | 25 |
2023-12-05 | $99.80 | $99.92 | $99.80 | $99.92 | $98.83 | 136 |
2023-12-04 | $100.68 | $100.68 | $100.68 | $100.68 | $99.58 | 27 |
2023-12-01 | $100.63 | $100.63 | $100.63 | $100.63 | $99.53 | 33 |
2023-11-30 | $98.66 | $99.04 | $98.66 | $99.04 | $97.96 | 427 |
2023-11-29 | $98.89 | $98.89 | $98.17 | $98.28 | $97.20 | 527 |
2023-11-28 | $98.43 | $98.43 | $98.43 | $98.43 | $97.36 | 14 |
2023-11-27 | $99.22 | $99.22 | $99.22 | $99.22 | $98.14 | 87 |
2023-11-24 | $99.23 | $99.23 | $99.23 | $99.23 | $99.23 | 5 |
2023-11-22 | $98.90 | $98.90 | $98.90 | $98.90 | $98.90 | 54 |
2023-11-21 | $98.30 | $98.40 | $98.29 | $98.40 | $98.40 | 481 |
2023-11-20 | $98.25 | $98.53 | $98.25 | $98.53 | $98.53 | 427 |
2023-11-17 | $98.16 | $98.16 | $98.16 | $98.16 | $98.16 | 5 |
2023-11-16 | $97.09 | $97.09 | $97.09 | $97.09 | $97.09 | 2 |
2023-11-15 | $97.76 | $97.76 | $97.76 | $97.76 | $97.76 | 21 |
2023-11-14 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 102 |
2023-11-13 | $94.92 | $95.12 | $94.92 | $95.12 | $95.12 | 848 |
2023-11-10 | $95.18 | $95.18 | $95.18 | $95.18 | $95.18 | 27 |
2023-11-09 | $93.73 | $93.73 | $93.73 | $93.73 | $93.73 | 128 |
2023-11-08 | $94.20 | $94.26 | $94.20 | $94.26 | $94.26 | 128 |
2023-11-07 | $93.97 | $94.00 | $93.95 | $93.95 | $93.95 | 533 |
2023-11-06 | $94.52 | $94.52 | $94.52 | $94.52 | $94.52 | 37 |
2023-11-03 | $95.23 | $95.23 | $95.23 | $95.23 | $95.23 | 138 |
2023-11-02 | $94.15 | $94.15 | $94.15 | $94.15 | $94.15 | 47 |
2023-11-01 | $91.79 | $92.42 | $91.79 | $92.42 | $92.42 | 167 |
2023-10-31 | $91.44 | $91.44 | $91.44 | $91.44 | $91.44 | 56 |
2023-10-30 | $90.59 | $91.03 | $90.59 | $91.03 | $91.03 | 213 |
2023-10-27 | $90.69 | $90.69 | $90.40 | $90.40 | $90.40 | 129 |
2023-10-26 | $91.09 | $91.09 | $91.09 | $91.09 | $91.09 | 1 |
2023-10-25 | $91.63 | $91.63 | $91.63 | $91.63 | $91.63 | 3 |
2023-10-24 | $92.75 | $92.75 | $92.58 | $92.58 | $92.58 | 137 |
2023-10-23 | $92.04 | $92.04 | $92.04 | $92.04 | $92.04 | 1 |
2023-10-20 | $92.12 | $92.12 | $92.12 | $92.12 | $92.12 | 26 |
2023-10-19 | $93.07 | $93.07 | $93.07 | $93.07 | $93.07 | 17 |
2023-10-18 | $94.33 | $94.33 | $94.33 | $94.33 | $94.33 | 17 |
2023-10-17 | $95.68 | $95.68 | $95.68 | $95.68 | $95.68 | 2 |
2023-10-16 | $95.25 | $95.25 | $94.89 | $94.89 | $94.89 | 202 |
2023-10-13 | $93.98 | $93.98 | $93.98 | $93.98 | $93.98 | 11 |
2023-10-12 | $94.20 | $94.51 | $94.20 | $94.42 | $94.42 | 257 |
2023-10-11 | $95.57 | $95.57 | $95.57 | $95.57 | $95.57 | 1 |
2023-10-10 | $95.28 | $95.50 | $95.22 | $95.22 | $95.22 | 415 |
2023-10-09 | $93.74 | $94.47 | $93.74 | $94.38 | $94.38 | 403 |
2023-10-06 | $92.32 | $93.44 | $92.32 | $93.37 | $93.37 | 341 |
2023-10-05 | $92.72 | $92.79 | $92.37 | $92.66 | $92.66 | 662 |
2023-10-04 | $92.37 | $92.64 | $92.37 | $92.45 | $92.45 | 530 |
2023-10-03 | $91.97 | $93.11 | $91.97 | $92.47 | $92.47 | 1,440 |
2023-10-02 | $93.82 | $93.83 | $93.82 | $93.83 | $93.83 | 125 |
2023-09-29 | $94.93 | $94.93 | $94.70 | $94.76 | $94.76 | 1,022 |
2023-09-28 | $95.59 | $95.63 | $95.56 | $95.56 | $95.56 | 500 |
2023-09-27 | $94.62 | $94.62 | $94.51 | $94.51 | $94.51 | 141 |
2023-09-26 | $93.93 | $93.93 | $93.67 | $93.72 | $93.72 | 1,103 |
2023-09-25 | $94.57 | $94.99 | $94.50 | $94.89 | $94.89 | 648 |
2023-09-22 | $94.25 | $94.39 | $94.05 | $94.05 | $94.05 | 400 |
2023-09-21 | $94.37 | $94.37 | $94.37 | $94.37 | $94.37 | 183 |
2023-09-20 | $95.73 | $95.73 | $95.73 | $95.73 | $95.73 | 566 |
2023-09-19 | $96.00 | $96.21 | $96.00 | $96.21 | $96.21 | 266 |
2023-09-18 | $96.07 | $96.46 | $96.07 | $96.46 | $96.46 | 299 |
2023-09-15 | $95.94 | $95.94 | $95.94 | $95.94 | $95.94 | 1 |
2023-09-14 | $97.28 | $97.28 | $97.28 | $97.28 | $97.28 | 100 |
2023-09-13 | $96.08 | $96.08 | $96.08 | $96.08 | $96.08 | 453 |
2023-09-12 | $96.82 | $96.82 | $96.41 | $96.41 | $96.41 | 453 |
2023-09-11 | $96.60 | $96.60 | $96.60 | $96.60 | $96.60 | 206 |
2023-09-08 | $96.71 | $96.71 | $96.71 | $96.71 | $96.71 | 6 |
2023-09-07 | $96.62 | $96.62 | $96.62 | $96.62 | $96.62 | 5 |
2023-09-06 | $96.47 | $96.82 | $96.47 | $96.72 | $96.72 | 403 |
2023-09-05 | $96.96 | $96.96 | $96.96 | $96.96 | $96.96 | 12 |
2023-09-01 | $98.48 | $98.48 | $98.48 | $98.48 | $98.48 | 15 |
2023-08-31 | $97.67 | $98.15 | $97.67 | $97.74 | $97.74 | 450 |
2023-08-30 | $97.84 | $97.84 | $97.84 | $97.84 | $97.84 | 132 |
2023-08-29 | $96.25 | $97.48 | $96.25 | $97.24 | $97.24 | 317 |
2023-08-28 | $96.33 | $96.33 | $96.04 | $96.17 | $96.17 | 537 |
2023-08-25 | $95.62 | $96.02 | $95.62 | $95.71 | $95.71 | 407 |
2023-08-24 | $95.49 | $95.49 | $95.49 | $95.49 | $95.49 | 19 |
2023-08-23 | $96.29 | $96.29 | $96.29 | $96.29 | $96.29 | 141 |
2023-08-22 | $95.92 | $95.92 | $95.66 | $95.66 | $95.66 | 162 |
2023-08-21 | $95.78 | $96.23 | $95.78 | $96.23 | $96.23 | 235 |
2023-08-18 | $96.29 | $96.35 | $96.29 | $96.35 | $96.35 | 263 |
2023-08-17 | $95.91 | $95.95 | $95.91 | $95.95 | $95.95 | 274 |
2023-08-16 | $96.74 | $96.74 | $96.74 | $96.74 | $96.74 | 90 |
2023-08-15 | $97.56 | $97.56 | $97.56 | $97.56 | $97.56 | 2 |
2023-08-14 | $98.81 | $98.81 | $98.81 | $98.81 | $98.81 | 55 |
2023-08-11 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 11 |
2023-08-10 | $98.65 | $98.65 | $98.65 | $98.65 | $98.65 | 22 |
2023-08-09 | $99.18 | $99.18 | $98.90 | $98.90 | $98.90 | 643 |
2023-08-08 | $99.31 | $99.31 | $99.31 | $99.31 | $99.31 | 46 |
2023-08-07 | $99.27 | $99.74 | $99.27 | $99.74 | $99.74 | 158 |
2023-08-04 | $99.29 | $99.29 | $99.18 | $99.18 | $99.18 | 464 |
2023-08-03 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 278 |
2023-08-02 | $99.40 | $99.40 | $99.40 | $99.40 | $99.40 | 10 |
2023-08-01 | $100.23 | $100.23 | $100.23 | $100.23 | $100.23 | 113 |
2023-07-31 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 49 |
2023-07-28 | $99.28 | $99.41 | $99.28 | $99.41 | $99.41 | 222 |
2023-07-27 | $99.83 | $99.83 | $98.66 | $98.66 | $98.66 | 551 |
2023-07-26 | $99.01 | $99.01 | $99.01 | $99.01 | $99.01 | 10 |
2023-07-25 | $99.03 | $99.03 | $99.03 | $99.03 | $99.03 | 85 |
2023-07-24 | $98.49 | $98.55 | $98.49 | $98.55 | $98.55 | 218 |
2023-07-21 | $97.84 | $97.84 | $97.84 | $97.84 | $97.84 | 143 |
2023-07-20 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 59 |
2023-07-19 | $98.38 | $98.45 | $98.37 | $98.45 | $98.45 | 545 |
2023-07-18 | $98.17 | $98.17 | $98.17 | $98.17 | $98.17 | 50 |
2023-07-17 | $97.15 | $97.15 | $97.15 | $97.15 | $97.15 | 7 |
2023-07-14 | $96.40 | $96.40 | $96.40 | $96.40 | $96.40 | 6 |
2023-07-13 | $97.31 | $97.31 | $97.31 | $97.31 | $97.31 | 102 |
2023-07-12 | $96.95 | $96.95 | $96.57 | $96.74 | $96.74 | 1,001 |
2023-07-11 | $96.09 | $96.30 | $96.09 | $96.30 | $96.30 | 245 |
2023-07-10 | $95.09 | $95.09 | $95.09 | $95.09 | $95.09 | 3 |
2023-07-07 | $93.69 | $94.14 | $93.69 | $94.14 | $94.14 | 213 |
2023-07-06 | $92.93 | $93.41 | $92.93 | $93.41 | $93.41 | 279 |
2023-07-05 | $94.62 | $94.74 | $94.62 | $94.68 | $94.68 | 433 |
2023-07-03 | $95.30 | $95.58 | $95.30 | $95.58 | $95.58 | 111 |
2023-06-30 | $95.33 | $95.33 | $95.33 | $95.33 | $95.33 | 110 |
2023-06-29 | $94.53 | $94.58 | $94.46 | $94.58 | $94.58 | 492 |
2023-06-28 | $93.48 | $93.54 | $93.48 | $93.54 | $93.54 | 102 |
2023-06-27 | $93.70 | $93.80 | $93.69 | $93.80 | $93.80 | 1,900 |
2023-06-26 | $91.54 | $91.54 | $91.45 | $91.45 | $91.45 | 343 |
2023-06-23 | $91.34 | $91.34 | $91.34 | $91.34 | $91.34 | 10 |
2023-06-22 | $91.16 | $91.97 | $91.16 | $91.97 | $91.97 | 101 |
2023-06-21 | $92.61 | $92.61 | $92.45 | $92.51 | $92.51 | 716 |
2023-06-20 | $92.46 | $92.46 | $92.46 | $92.46 | $92.46 | 80 |
2023-06-16 | $93.02 | $93.02 | $93.02 | $93.02 | $93.02 | 43 |
2023-06-15 | $93.13 | $93.47 | $93.13 | $93.47 | $93.47 | 282 |
2023-06-14 | $93.19 | $93.19 | $92.26 | $92.37 | $92.37 | 378 |
2023-06-13 | $92.96 | $92.96 | $92.96 | $92.96 | $92.96 | 131 |
2023-06-12 | $91.70 | $92.01 | $91.70 | $91.98 | $91.98 | 312 |
2023-06-09 | $91.54 | $91.54 | $91.54 | $91.54 | $91.54 | 3 |
2023-06-08 | $91.62 | $91.94 | $91.62 | $91.79 | $91.79 | 313 |
2023-06-07 | $91.74 | $92.04 | $91.74 | $92.04 | $92.04 | 205 |
2023-06-06 | $90.15 | $90.42 | $90.15 | $90.42 | $90.42 | 231 |
2023-06-05 | $88.97 | $88.99 | $88.83 | $88.83 | $88.83 | 754 |
2023-06-02 | $89.55 | $89.71 | $89.55 | $89.71 | $89.71 | 472 |
2023-06-01 | $86.35 | $87.12 | $86.35 | $87.12 | $87.12 | 550 |
2023-05-31 | $86.46 | $86.46 | $86.46 | $86.46 | $86.46 | 1 |
2023-05-30 | $87.27 | $87.83 | $87.27 | $87.83 | $87.83 | 237 |
2023-05-26 | $88.37 | $88.37 | $88.37 | $88.37 | $88.37 | 2 |
2023-05-25 | $87.80 | $87.80 | $87.80 | $87.80 | $87.80 | 2 |
2023-05-24 | $87.64 | $87.64 | $87.64 | $87.64 | $87.64 | 6 |
2023-05-23 | $88.27 | $88.27 | $88.27 | $88.27 | $88.27 | 57 |
2023-05-22 | $88.70 | $88.70 | $88.70 | $88.70 | $88.70 | 124 |
2023-05-19 | $88.71 | $88.71 | $88.47 | $88.47 | $88.47 | 202 |
2023-05-18 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 2 |
2023-05-17 | $88.06 | $88.27 | $88.06 | $88.27 | $88.27 | 186 |
2023-05-16 | $86.76 | $86.76 | $86.76 | $86.76 | $86.76 | 27 |
2023-05-15 | $87.66 | $87.81 | $87.66 | $87.81 | $87.81 | 547 |
2023-05-12 | $86.96 | $86.96 | $86.96 | $86.96 | $86.96 | 44 |
2023-05-11 | $86.75 | $86.92 | $86.75 | $86.92 | $86.92 | 103 |
2023-05-10 | $86.87 | $87.66 | $86.87 | $87.43 | $87.43 | 370 |
2023-05-09 | $86.29 | $87.43 | $86.25 | $87.43 | $87.43 | 938 |
2023-05-08 | $87.57 | $87.75 | $87.57 | $87.75 | $87.75 | 175 |
2023-05-05 | $87.88 | $87.88 | $87.88 | $87.88 | $87.88 | 152 |
2023-05-04 | $86.55 | $86.55 | $85.96 | $85.96 | $85.96 | 600 |
2023-05-03 | $87.85 | $88.20 | $86.91 | $86.91 | $86.91 | 391 |
2023-05-02 | $87.24 | $87.24 | $87.24 | $87.24 | $87.24 | 100 |
2023-05-01 | $88.80 | $88.80 | $88.66 | $88.66 | $88.66 | 493 |
2023-04-28 | $88.42 | $88.76 | $88.42 | $88.76 | $88.76 | 581 |
2023-04-27 | $86.03 | $87.87 | $86.03 | $87.87 | $87.87 | 651 |
2023-04-26 | $86.56 | $86.74 | $86.56 | $86.74 | $86.74 | 397 |
2023-04-25 | $88.22 | $88.22 | $88.22 | $88.22 | $88.22 | 81 |
2023-04-24 | $90.05 | $90.31 | $90.05 | $90.31 | $90.31 | 128 |
2023-04-21 | $89.72 | $89.72 | $89.72 | $89.72 | $89.72 | 26 |
2023-04-20 | $90.41 | $90.41 | $90.41 | $90.41 | $90.41 | 117 |
2023-04-19 | $90.56 | $90.56 | $90.56 | $90.56 | $90.56 | 5 |
2023-04-18 | $90.35 | $90.73 | $90.35 | $90.73 | $90.73 | 291 |
2023-04-17 | $91.14 | $91.14 | $90.16 | $90.45 | $90.45 | 558 |
2023-04-14 | $90.48 | $90.52 | $90.36 | $90.52 | $90.52 | 381 |
2023-04-13 | $90.62 | $90.62 | $90.62 | $90.62 | $90.62 | 5 |
2023-04-12 | $90.62 | $90.62 | $89.79 | $89.79 | $89.79 | 167 |
2023-04-11 | $90.18 | $90.18 | $90.03 | $90.03 | $90.03 | 600 |
2023-04-10 | $88.72 | $88.85 | $88.72 | $88.84 | $88.84 | 775 |
2023-04-06 | $87.70 | $87.70 | $87.70 | $87.70 | $87.70 | 62 |
2023-04-05 | $88.33 | $88.33 | $88.33 | $88.33 | $88.33 | 4 |
2023-04-04 | $89.71 | $89.71 | $88.40 | $88.40 | $88.40 | 372 |
2023-04-03 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 23 |
2023-03-31 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 108 |
2023-03-30 | $88.43 | $88.43 | $88.43 | $88.43 | $88.43 | 2 |
2023-03-29 | $88.24 | $88.24 | $88.24 | $88.24 | $88.24 | 1 |
2023-03-28 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 1 |
2023-03-27 | $87.32 | $87.32 | $87.32 | $87.32 | $87.32 | 30 |
2023-03-24 | $86.04 | $86.05 | $86.04 | $86.05 | $86.05 | 813 |
2023-03-23 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 10 |
2023-03-22 | $88.04 | $88.04 | $86.53 | $86.53 | $86.53 | 369 |
2023-03-21 | $87.95 | $88.17 | $87.95 | $88.17 | $88.17 | 191 |
2023-03-20 | $86.52 | $86.52 | $86.49 | $86.49 | $86.49 | 310 |
2023-03-17 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 14 |
2023-03-16 | $86.18 | $86.87 | $86.18 | $86.87 | $86.87 | 126 |
2023-03-15 | $84.67 | $85.38 | $84.42 | $85.25 | $85.25 | 907 |
2023-03-14 | $89.68 | $89.68 | $88.43 | $88.43 | $88.43 | 194 |
2023-03-13 | $87.71 | $87.71 | $87.56 | $87.56 | $87.56 | 174 |
2023-03-10 | $89.24 | $89.43 | $89.24 | $89.43 | $89.43 | 681 |
2023-03-09 | $93.58 | $93.75 | $91.70 | $91.70 | $91.70 | 856 |
2023-03-08 | $93.33 | $93.33 | $93.33 | $93.33 | $93.33 | 4 |
2023-03-07 | $92.97 | $93.58 | $92.97 | $93.02 | $93.02 | 939 |
2023-03-06 | $95.48 | $95.48 | $94.24 | $94.24 | $94.24 | 2,829 |
2023-03-03 | $95.56 | $95.77 | $95.56 | $95.77 | $95.77 | 753 |
2023-03-02 | $94.32 | $94.76 | $94.32 | $94.76 | $94.76 | 166 |
2023-03-01 | $93.76 | $94.20 | $93.76 | $94.20 | $94.20 | 589 |
2023-02-28 | $94.02 | $94.02 | $93.70 | $93.70 | $93.70 | 363 |
2023-02-27 | $92.55 | $93.55 | $92.55 | $93.55 | $93.55 | 102 |
2023-02-24 | $91.89 | $92.95 | $91.89 | $92.95 | $92.95 | 870 |
2023-02-23 | $93.31 | $93.31 | $93.31 | $93.31 | $93.31 | 111 |
2023-02-22 | $92.75 | $92.75 | $92.30 | $92.30 | $92.30 | 105 |
2023-02-21 | $93.14 | $93.14 | $92.20 | $92.20 | $92.20 | 283 |
2023-02-17 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 25 |
2023-02-16 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 20 |
2023-02-15 | $94.60 | $95.69 | $94.60 | $95.69 | $95.69 | 331 |
2023-02-14 | $94.62 | $95.21 | $93.84 | $95.21 | $95.21 | 1,025 |
2023-02-13 | $95.07 | $95.07 | $95.07 | $95.07 | $95.07 | 149 |
2023-02-10 | $94.15 | $94.15 | $94.15 | $94.15 | $94.15 | 3 |
2023-02-09 | $93.29 | $93.29 | $93.01 | $93.01 | $93.01 | 205 |
2023-02-08 | $94.13 | $94.13 | $94.13 | $94.13 | $94.13 | 9 |
2023-02-07 | $95.22 | $95.22 | $95.22 | $95.22 | $95.22 | 90 |
2023-02-06 | $94.15 | $94.15 | $94.15 | $94.15 | $94.15 | 31 |
2023-02-03 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 65 |
2023-02-02 | $96.01 | $96.01 | $96.01 | $96.01 | $96.01 | 75 |
2023-02-01 | $95.09 | $95.10 | $94.61 | $94.61 | $94.61 | 233 |
2023-01-31 | $92.75 | $93.56 | $92.75 | $93.56 | $93.56 | 651 |
2023-01-30 | $92.64 | $92.64 | $91.85 | $91.85 | $91.85 | 150 |
2023-01-27 | $93.25 | $93.25 | $93.07 | $93.07 | $93.07 | 128 |
2023-01-26 | $91.92 | $93.03 | $91.91 | $93.03 | $93.03 | 2,130 |
2023-01-25 | $91.81 | $91.81 | $91.81 | $91.81 | $91.81 | 2 |
2023-01-24 | $91.52 | $91.52 | $91.52 | $91.52 | $91.52 | 103 |
2023-01-23 | $91.68 | $91.68 | $91.68 | $91.68 | $91.68 | 1,475 |
2023-01-20 | $90.02 | $90.66 | $89.79 | $90.66 | $90.66 | 1,475 |
2023-01-19 | $89.19 | $89.19 | $89.19 | $89.19 | $89.19 | 122 |
2023-01-18 | $89.70 | $89.70 | $89.70 | $89.70 | $89.70 | 20 |
2023-01-17 | $91.17 | $91.17 | $90.60 | $90.60 | $90.60 | 141 |
2023-01-13 | $90.90 | $90.90 | $90.90 | $90.90 | $90.90 | 3 |
2023-01-12 | $90.56 | $90.56 | $90.56 | $90.56 | $90.56 | 11 |
2023-01-11 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 44 |
2023-01-10 | $87.59 | $88.40 | $87.59 | $88.40 | $88.40 | 216 |
2023-01-09 | $88.73 | $88.73 | $87.71 | $87.71 | $87.71 | 1,314 |
2023-01-06 | $87.33 | $87.33 | $87.33 | $87.33 | $87.33 | 38 |
2023-01-05 | $85.16 | $85.16 | $85.16 | $85.16 | $85.16 | 86 |
2023-01-04 | $84.67 | $85.46 | $84.66 | $85.33 | $85.33 | 666 |
2023-01-03 | $85.35 | $85.35 | $84.39 | $84.39 | $84.39 | 690 |
2022-12-30 | $86.16 | $86.16 | $85.66 | $85.66 | $85.66 | 611 |
2022-12-29 | $86.01 | $86.01 | $85.53 | $85.91 | $85.91 | 2,696 |
2022-12-28 | $85.04 | $85.04 | $84.64 | $84.64 | $84.64 | 367 |
2022-12-27 | $86.65 | $86.65 | $86.51 | $86.51 | $86.51 | 365 |
2022-12-23 | $86.32 | $86.36 | $86.32 | $86.36 | $86.36 | 185 |
2022-12-22 | $85.39 | $86.60 | $85.39 | $86.60 | $85.14 | 366 |
2022-12-21 | $88.16 | $88.17 | $88.16 | $88.17 | $86.69 | 553 |
2022-12-20 | $86.84 | $86.84 | $86.79 | $86.84 | $85.38 | 565 |
2022-12-19 | $86.13 | $86.56 | $86.13 | $86.56 | $85.11 | 1,211 |
2022-12-16 | $87.59 | $87.59 | $87.59 | $87.59 | $86.12 | 407 |
2022-12-15 | $87.87 | $88.42 | $87.87 | $88.06 | $86.58 | 407 |
2022-12-14 | $90.18 | $90.26 | $89.56 | $89.78 | $88.27 | 83,436 |
2022-12-13 | $90.77 | $90.77 | $90.45 | $90.45 | $88.93 | 272 |
2022-12-12 | $88.90 | $89.93 | $88.90 | $89.93 | $88.42 | 710 |
2022-12-09 | $88.74 | $88.74 | $88.74 | $88.74 | $87.25 | 2 |
2022-12-08 | $89.61 | $89.61 | $89.50 | $89.50 | $88.00 | 141 |
2022-12-07 | $89.53 | $89.53 | $89.53 | $89.53 | $88.02 | 37 |
2022-12-06 | $89.40 | $89.77 | $89.40 | $89.77 | $88.26 | 610 |
2022-12-05 | $90.48 | $90.51 | $90.48 | $90.51 | $88.99 | 306 |
2022-12-02 | $93.00 | $93.00 | $92.99 | $92.99 | $92.99 | 175 |
2022-12-01 | $92.98 | $92.98 | $92.98 | $92.98 | $92.98 | 332 |
2022-11-30 | $93.67 | $93.68 | $93.67 | $93.68 | $93.68 | 332 |
2022-11-29 | $92.40 | $92.40 | $91.85 | $92.34 | $92.34 | 6,681 |
2022-11-28 | $92.61 | $92.99 | $91.59 | $91.59 | $91.59 | 4,127 |
2022-11-25 | $93.26 | $93.88 | $93.26 | $93.37 | $93.37 | 939 |
2022-11-23 | $93.56 | $93.56 | $92.92 | $93.38 | $93.38 | 782 |
2022-11-22 | $93.47 | $93.47 | $93.47 | $93.47 | $93.47 | 22 |
2022-11-21 | $91.72 | $91.72 | $91.47 | $91.47 | $91.47 | 197 |
2022-11-18 | $92.80 | $92.80 | $90.84 | $91.59 | $91.59 | 822 |
2022-11-17 | $91.33 | $91.33 | $91.33 | $91.33 | $91.33 | 8 |
2022-11-16 | $91.69 | $91.69 | $91.69 | $91.69 | $91.69 | 25 |
2022-11-15 | $93.87 | $93.91 | $93.60 | $93.60 | $93.60 | 466 |
2022-11-14 | $93.74 | $93.74 | $92.52 | $92.52 | $92.52 | 202 |
2022-11-11 | $92.99 | $92.99 | $92.99 | $92.99 | $92.99 | 4 |
2022-11-10 | $90.44 | $91.60 | $90.44 | $91.60 | $91.60 | 357 |
2022-11-09 | $88.17 | $88.17 | $86.83 | $86.83 | $86.83 | 284 |
2022-11-08 | $89.88 | $89.88 | $88.87 | $89.31 | $89.31 | 3,360 |
2022-11-07 | $89.04 | $89.04 | $89.02 | $89.02 | $89.02 | 167 |
2022-11-04 | $87.55 | $87.66 | $87.55 | $87.66 | $87.66 | 200 |
2022-11-03 | $85.75 | $86.15 | $85.75 | $86.15 | $86.15 | 705 |
2022-11-02 | $86.25 | $86.25 | $86.25 | $86.25 | $86.25 | 10 |
2022-11-01 | $89.15 | $89.15 | $89.15 | $89.15 | $89.15 | 62 |
2022-10-31 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 121 |
2022-10-28 | $88.27 | $88.32 | $88.27 | $88.32 | $88.32 | 198 |
2022-10-27 | $88.08 | $88.08 | $87.25 | $87.25 | $87.25 | 196 |
2022-10-26 | $87.21 | $87.21 | $87.21 | $87.21 | $87.21 | 5 |
2022-10-25 | $86.22 | $86.94 | $86.22 | $86.94 | $86.94 | 902 |
2022-10-24 | $85.46 | $85.53 | $85.44 | $85.53 | $85.53 | 539 |
2022-10-21 | $82.83 | $84.87 | $82.83 | $84.87 | $84.87 | 4,974 |
2022-10-20 | $84.04 | $84.04 | $82.64 | $82.64 | $82.64 | 121 |
2022-10-19 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 5 |
2022-10-18 | $83.37 | $83.85 | $83.05 | $83.49 | $83.49 | 4,053 |
2022-10-17 | $82.64 | $82.77 | $82.64 | $82.77 | $82.77 | 437 |
2022-10-14 | $81.47 | $81.47 | $80.99 | $80.99 | $80.99 | 315 |
2022-10-13 | $79.93 | $83.47 | $79.93 | $83.45 | $83.45 | 1,966 |
2022-10-12 | $81.14 | $82.03 | $80.95 | $81.71 | $81.71 | 872 |
2022-10-11 | $80.86 | $82.39 | $80.86 | $81.53 | $81.53 | 5,678 |
2022-10-10 | $81.43 | $81.73 | $81.28 | $81.53 | $81.53 | 858 |
2022-10-07 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 17 |
2022-10-06 | $82.86 | $83.45 | $82.86 | $83.41 | $83.41 | 530 |
2022-10-05 | $82.75 | $83.50 | $82.75 | $83.50 | $83.50 | 2,319 |
2022-10-04 | $83.00 | $83.40 | $83.00 | $83.40 | $83.40 | 2,671 |
2022-10-03 | $80.43 | $80.71 | $80.43 | $80.71 | $80.71 | 363 |
2022-09-30 | $78.04 | $78.04 | $78.04 | $78.04 | $78.04 | 114 |
2022-09-29 | $80.08 | $80.08 | $78.06 | $78.50 | $78.50 | 1,681 |
2022-09-28 | $79.19 | $80.30 | $79.19 | $80.30 | $80.30 | 12,442 |
2022-09-27 | $78.04 | $78.04 | $77.74 | $77.89 | $77.89 | 623 |
2022-09-26 | $77.60 | $77.70 | $77.41 | $77.41 | $77.41 | 10,387 |
2022-09-23 | $79.99 | $79.99 | $78.19 | $78.74 | $78.74 | 5,877 |
2022-09-22 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 103 |
2022-09-21 | $84.40 | $84.40 | $82.94 | $82.94 | $82.94 | 614 |
2022-09-20 | $84.43 | $84.43 | $83.62 | $84.12 | $84.12 | 587 |
2022-09-19 | $85.00 | $85.34 | $85.00 | $85.34 | $85.34 | 1,081 |
2022-09-16 | $83.65 | $84.35 | $83.65 | $84.35 | $84.35 | 615 |
2022-09-15 | $85.88 | $86.01 | $85.31 | $85.46 | $85.46 | 870 |
2022-09-14 | $86.01 | $86.01 | $85.64 | $85.88 | $85.88 | 789 |
2022-09-13 | $87.15 | $87.15 | $86.03 | $86.03 | $86.03 | 1,897 |
2022-09-12 | $89.19 | $89.42 | $89.19 | $89.42 | $89.42 | 106 |
2022-09-09 | $87.16 | $88.74 | $87.16 | $88.74 | $88.74 | 844 |
2022-09-08 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 41 |
2022-09-07 | $86.27 | $86.27 | $86.27 | $86.27 | $86.27 | 32 |
2022-09-06 | $85.05 | $85.23 | $85.05 | $85.23 | $85.23 | 154 |
2022-09-02 | $87.44 | $87.44 | $86.27 | $86.27 | $86.27 | 108 |
2022-08-31 | $87.20 | $87.74 | $87.07 | $87.07 | $87.07 | 691 |
2022-08-30 | $88.26 | $88.26 | $87.43 | $87.43 | $87.43 | 1,458 |
2022-08-29 | $88.67 | $88.67 | $88.67 | $88.67 | $88.67 | 41 |
2022-08-26 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 17 |
2022-08-25 | $91.05 | $91.31 | $91.05 | $91.31 | $91.31 | 290 |
2022-08-24 | $90.20 | $90.20 | $90.20 | $90.20 | $90.20 | 40 |
2022-08-23 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 209 |
2022-08-22 | $90.44 | $90.44 | $90.07 | $90.07 | $90.07 | 907 |
2022-08-19 | $91.93 | $91.93 | $91.67 | $91.67 | $91.67 | 150 |
2022-08-18 | $92.65 | $92.65 | $92.65 | $92.65 | $92.65 | 74 |
2022-08-17 | $92.49 | $92.49 | $92.49 | $92.49 | $92.49 | 8 |
2022-08-16 | $93.37 | $93.81 | $93.34 | $93.34 | $93.34 | 1,338 |
2022-08-15 | $92.51 | $92.77 | $92.51 | $92.76 | $92.76 | 1,054 |
2022-08-12 | $91.95 | $92.80 | $91.95 | $92.80 | $92.80 | 1,312 |
2022-08-11 | $92.00 | $92.23 | $91.63 | $91.63 | $91.63 | 1,088 |
2022-08-10 | $91.25 | $91.53 | $91.25 | $91.30 | $91.30 | 804 |
2022-08-09 | $90.43 | $90.45 | $89.99 | $89.99 | $89.99 | 872 |
2022-08-08 | $90.27 | $90.27 | $90.27 | $90.27 | $90.27 | 11 |
2022-08-05 | $90.28 | $90.28 | $90.28 | $90.28 | $90.28 | 37 |
2022-08-04 | $90.35 | $91.46 | $90.16 | $90.16 | $90.16 | 2,820 |
2022-08-03 | $90.61 | $90.67 | $90.61 | $90.67 | $90.67 | 109 |
2022-08-02 | $90.98 | $90.98 | $89.86 | $89.86 | $89.86 | 803 |
2022-08-01 | $90.58 | $90.58 | $90.58 | $90.58 | $90.58 | 3 |
2022-07-29 | $90.74 | $90.74 | $90.69 | $90.69 | $90.69 | 112 |
2022-07-28 | $89.34 | $89.84 | $89.34 | $89.84 | $89.84 | 164 |
2022-07-27 | $88.35 | $89.34 | $88.35 | $89.34 | $89.34 | 495 |
2022-07-26 | $87.88 | $87.88 | $87.64 | $87.87 | $87.87 | 344 |
2022-07-25 | $88.74 | $88.74 | $88.31 | $88.46 | $88.46 | 229 |
2022-07-22 | $87.84 | $87.84 | $87.84 | $87.84 | $87.84 | 18 |
2022-07-21 | $87.97 | $88.46 | $87.84 | $88.46 | $88.46 | 749 |
2022-07-20 | $88.17 | $88.17 | $88.17 | $88.17 | $88.17 | 105 |
2022-07-19 | $88.40 | $88.40 | $88.40 | $88.40 | $88.40 | 6 |
2022-07-18 | $87.00 | $87.00 | $85.87 | $85.87 | $85.87 | 129 |
2022-07-15 | $86.28 | $86.28 | $86.28 | $86.28 | $86.28 | 96 |
2022-07-14 | $84.37 | $84.37 | $84.37 | $84.37 | $84.37 | 30 |
2022-07-13 | $85.39 | $85.39 | $85.39 | $85.39 | $85.39 | 38 |
2022-07-12 | $86.93 | $87.07 | $86.02 | $86.02 | $86.02 | 3,959 |
2022-07-11 | $86.43 | $86.43 | $86.09 | $86.09 | $86.09 | 221 |
2022-07-08 | $86.94 | $86.94 | $86.94 | $86.94 | $86.94 | 48 |
2022-07-07 | $87.23 | $87.23 | $87.23 | $87.23 | $87.23 | 44 |
2022-07-06 | $86.13 | $86.13 | $86.13 | $86.13 | $86.13 | 28 |
2022-07-05 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 134 |
2022-07-01 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 10 |
2022-06-30 | $85.02 | $85.52 | $85.02 | $85.52 | $85.52 | 151 |
2022-06-29 | $86.40 | $86.50 | $86.40 | $86.50 | $86.50 | 816 |
2022-06-28 | $87.30 | $87.30 | $86.89 | $86.89 | $86.89 | 259 |
2022-06-27 | $87.60 | $87.60 | $87.60 | $87.60 | $87.60 | 73 |
2022-06-24 | $86.98 | $87.58 | $86.98 | $87.58 | $87.58 | 2,503 |
2022-06-23 | $84.37 | $84.83 | $84.37 | $84.83 | $84.83 | 120 |
2022-06-22 | $85.43 | $85.43 | $85.09 | $85.09 | $85.09 | 1,937 |
2022-06-21 | $85.05 | $85.22 | $85.05 | $85.22 | $85.22 | 1,033 |
2022-06-17 | $83.11 | $83.60 | $83.11 | $83.60 | $83.60 | 613 |
2022-06-16 | $83.64 | $83.64 | $83.41 | $83.41 | $83.41 | 101 |
2022-06-15 | $85.84 | $86.19 | $85.83 | $85.88 | $85.88 | 500 |
2022-06-14 | $85.73 | $85.73 | $85.22 | $85.22 | $85.22 | 206 |
2022-06-13 | $86.34 | $86.60 | $85.71 | $85.71 | $85.71 | 925 |
2022-06-10 | $89.18 | $89.18 | $89.18 | $89.18 | $89.18 | 20 |
2022-06-09 | $94.29 | $94.29 | $91.32 | $91.32 | $91.32 | 325 |
2022-06-08 | $93.63 | $93.63 | $93.26 | $93.26 | $93.26 | 321 |
2022-06-07 | $94.37 | $94.37 | $94.37 | $94.37 | $94.37 | 33 |
2022-06-06 | $93.38 | $93.38 | $93.31 | $93.31 | $93.31 | 673 |
2022-06-03 | $92.91 | $92.91 | $92.91 | $92.91 | $92.91 | 102 |
2022-06-02 | $93.16 | $93.90 | $93.16 | $93.90 | $93.90 | 1,087 |
2022-06-01 | $92.49 | $92.56 | $92.49 | $92.56 | $92.56 | 325 |
2022-05-31 | $93.53 | $94.04 | $93.32 | $93.32 | $93.32 | 2,124 |
2022-05-27 | $94.06 | $94.58 | $94.06 | $94.58 | $94.58 | 1,082 |
2022-05-26 | $93.23 | $93.23 | $93.07 | $93.07 | $93.07 | 205 |
2022-05-25 | $91.75 | $91.88 | $91.36 | $91.88 | $91.88 | 571 |
2022-05-24 | $90.14 | $90.90 | $90.14 | $90.90 | $90.90 | 3,722 |
2022-05-23 | $90.86 | $91.07 | $90.69 | $90.69 | $90.69 | 978 |
2022-05-20 | $89.14 | $89.14 | $89.14 | $89.14 | $89.14 | 75 |
2022-05-19 | $89.20 | $89.56 | $89.09 | $89.28 | $89.28 | 3,359 |
2022-05-18 | $90.04 | $90.04 | $89.35 | $89.35 | $89.35 | 171 |
2022-05-17 | $92.44 | $92.70 | $92.23 | $92.70 | $92.70 | 1,536 |
2022-05-16 | $90.67 | $90.67 | $90.67 | $90.67 | $90.67 | 71 |
2022-05-13 | $90.23 | $90.44 | $89.96 | $90.44 | $90.44 | 2,813 |
2022-05-12 | $88.68 | $88.70 | $88.68 | $88.70 | $88.70 | 1,995 |
2022-05-11 | $89.80 | $89.80 | $88.93 | $88.93 | $88.93 | 319 |
2022-05-10 | $90.15 | $90.15 | $89.70 | $89.70 | $89.70 | 6,696 |
2022-05-09 | $91.07 | $91.07 | $89.81 | $90.30 | $90.30 | 5,013 |
2022-05-06 | $92.30 | $93.06 | $91.88 | $92.62 | $92.62 | 6,914 |
2022-05-05 | $94.01 | $94.01 | $92.16 | $92.72 | $92.72 | 8,360 |
2022-05-04 | $92.81 | $94.98 | $92.66 | $94.98 | $94.98 | 4,628 |
2022-05-03 | $92.82 | $92.92 | $92.59 | $92.69 | $92.69 | 38,888 |
2022-05-02 | $90.85 | $91.59 | $90.85 | $91.59 | $91.59 | 169 |
2022-04-29 | $93.07 | $93.07 | $91.24 | $91.24 | $91.24 | 898 |
2022-04-28 | $94.23 | $94.23 | $93.71 | $94.00 | $94.00 | 888 |
2022-04-27 | $92.95 | $92.95 | $92.91 | $92.91 | $92.91 | 287 |
2022-04-26 | $94.23 | $94.23 | $93.05 | $93.05 | $93.05 | 1,235 |
2022-04-25 | $93.13 | $95.03 | $93.13 | $95.01 | $95.01 | 2,452 |
2022-04-22 | $95.43 | $95.67 | $94.93 | $94.93 | $94.93 | 4,299 |
2022-04-21 | $100.10 | $100.10 | $97.64 | $97.64 | $97.64 | 1,015 |
2022-04-20 | $98.73 | $99.29 | $98.73 | $98.87 | $98.87 | 2,020 |
2022-04-19 | $98.07 | $98.07 | $97.85 | $97.89 | $97.89 | 524 |
2022-04-18 | $96.74 | $97.08 | $96.38 | $96.79 | $96.79 | 586 |
2022-04-14 | $97.41 | $97.41 | $96.98 | $96.98 | $96.98 | 278 |
2022-04-13 | $97.08 | $97.69 | $97.08 | $97.69 | $97.69 | 2,102 |
2022-04-12 | $97.71 | $97.71 | $96.72 | $96.72 | $96.72 | 275 |
2022-04-11 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 130 |
2022-04-08 | $98.34 | $98.34 | $97.80 | $97.80 | $97.80 | 1,124 |
2022-04-07 | $97.22 | $97.53 | $97.22 | $97.22 | $97.22 | 391 |
2022-04-06 | $96.44 | $96.73 | $96.44 | $96.70 | $96.70 | 404 |
2022-04-05 | $98.03 | $98.03 | $96.81 | $96.83 | $96.83 | 641 |
2022-04-04 | $97.33 | $97.85 | $97.33 | $97.85 | $97.85 | 102 |
2022-04-01 | $97.88 | $97.98 | $97.80 | $97.80 | $97.80 | 689 |
2022-03-31 | $98.85 | $98.86 | $97.68 | $97.68 | $97.68 | 214 |
2022-03-30 | $99.15 | $99.15 | $98.84 | $98.84 | $98.84 | 520 |
2022-03-29 | $99.39 | $99.39 | $99.39 | $99.39 | $99.39 | 3 |
2022-03-28 | $98.28 | $98.28 | $98.28 | $98.28 | $98.28 | 4 |
2022-03-25 | $98.62 | $98.62 | $98.62 | $98.62 | $98.62 | 8 |
2022-03-24 | $97.40 | $97.83 | $97.36 | $97.83 | $97.83 | 405 |
2022-03-23 | $97.65 | $97.73 | $96.88 | $96.88 | $96.88 | 382 |
2022-03-22 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 1 |
2022-03-21 | $97.00 | $97.20 | $97.00 | $97.20 | $97.20 | 658 |
2022-03-18 | $96.41 | $97.33 | $96.41 | $97.33 | $97.33 | 282 |
2022-03-17 | $95.02 | $96.88 | $95.02 | $96.88 | $96.88 | 314 |
2022-03-16 | $95.72 | $95.72 | $95.72 | $95.72 | $95.72 | 4 |
2022-03-15 | $94.32 | $94.32 | $93.99 | $93.99 | $93.99 | 205 |
2022-03-14 | $93.93 | $93.93 | $92.91 | $92.91 | $92.91 | 121 |
2022-03-11 | $93.75 | $93.75 | $93.10 | $93.10 | $93.10 | 106 |
2022-03-10 | $93.91 | $93.91 | $93.91 | $93.91 | $93.91 | 70 |
2022-03-09 | $93.54 | $94.29 | $93.54 | $93.89 | $93.89 | 3,303 |
2022-03-08 | $93.50 | $93.50 | $91.77 | $91.77 | $91.77 | 189 |
2022-03-07 | $92.79 | $92.79 | $91.91 | $91.91 | $91.91 | 439 |
2022-03-04 | $94.17 | $94.93 | $94.17 | $94.93 | $94.93 | 1,218 |
2022-03-03 | $96.16 | $96.16 | $95.89 | $96.06 | $96.06 | 1,288 |
2022-03-02 | $95.53 | $97.13 | $95.53 | $96.82 | $96.82 | 384 |
2022-03-01 | $95.91 | $95.91 | $94.03 | $94.68 | $94.68 | 4,675 |
2022-02-28 | $96.54 | $96.67 | $96.54 | $96.62 | $96.62 | 240 |
2022-02-25 | $95.20 | $97.12 | $95.20 | $97.03 | $97.03 | 1,507 |
2022-02-24 | $92.68 | $95.16 | $92.55 | $95.06 | $95.06 | 1,308 |
2022-02-23 | $95.84 | $96.05 | $94.68 | $94.68 | $94.68 | 742 |
2022-02-22 | $96.74 | $97.05 | $96.27 | $96.27 | $96.27 | 1,844 |
2022-02-18 | $97.12 | $97.75 | $96.68 | $96.79 | $96.79 | 1,405 |
2022-02-17 | $97.57 | $97.58 | $97.45 | $97.45 | $97.45 | 631 |
2022-02-16 | $99.15 | $99.75 | $99.05 | $99.70 | $99.70 | 1,454 |
2022-02-15 | $98.98 | $99.28 | $98.98 | $99.26 | $99.26 | 704 |
2022-02-14 | $98.31 | $98.31 | $97.67 | $98.00 | $98.00 | 4,341 |
2022-02-11 | $98.51 | $98.69 | $98.51 | $98.69 | $98.69 | 203 |
2022-02-10 | $100.17 | $101.19 | $99.82 | $99.82 | $99.82 | 3,767 |
2022-02-09 | $100.39 | $100.61 | $100.39 | $100.61 | $100.61 | 537 |
2022-02-08 | $99.12 | $99.83 | $99.10 | $99.76 | $99.76 | 2,800 |
2022-02-07 | $98.64 | $99.19 | $98.31 | $98.42 | $98.42 | 946 |
2022-02-04 | $98.18 | $98.99 | $98.18 | $98.42 | $98.42 | 457 |
2022-02-03 | $98.24 | $98.24 | $98.08 | $98.08 | $98.08 | 209 |
2022-02-02 | $99.50 | $99.83 | $99.50 | $99.83 | $99.83 | 204 |
2022-02-01 | $97.88 | $98.77 | $97.88 | $98.77 | $98.77 | 306 |
2022-01-31 | $96.80 | $97.86 | $96.80 | $97.86 | $97.86 | 1,704 |
2022-01-28 | $95.37 | $96.65 | $95.37 | $96.65 | $96.65 | 106 |
2022-01-27 | $95.66 | $95.66 | $95.62 | $95.62 | $95.62 | 258 |
2022-01-26 | $97.04 | $97.04 | $95.70 | $95.70 | $95.70 | 366 |
2022-01-25 | $94.24 | $96.62 | $94.23 | $96.59 | $96.59 | 1,433 |
2022-01-24 | $94.42 | $96.87 | $93.61 | $96.87 | $96.87 | 1,551 |
2022-01-21 | $98.06 | $98.06 | $96.41 | $96.41 | $96.41 | 1,297 |
2022-01-20 | $99.31 | $100.05 | $97.78 | $97.78 | $97.78 | 957 |
2022-01-19 | $99.68 | $100.12 | $98.84 | $98.93 | $98.93 | 1,577 |
2022-01-18 | $99.88 | $99.88 | $99.88 | $99.88 | $99.88 | 75 |
2022-01-14 | $100.86 | $101.62 | $100.86 | $101.52 | $101.52 | 2,976 |
2022-01-13 | $101.55 | $101.57 | $100.94 | $100.94 | $100.94 | 749 |
2022-01-12 | $101.21 | $101.37 | $101.21 | $101.37 | $101.37 | 245 |
2022-01-11 | $100.89 | $100.89 | $100.89 | $100.89 | $100.89 | 125 |
2022-01-10 | $99.75 | $99.80 | $99.75 | $99.80 | $99.80 | 229 |
2022-01-07 | $100.50 | $100.50 | $100.23 | $100.29 | $100.29 | 1,055 |
2022-01-06 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 29 |
2022-01-05 | $100.68 | $100.81 | $99.23 | $99.23 | $99.23 | 1,068 |
2022-01-04 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 355 |
2022-01-03 | $98.39 | $99.11 | $98.39 | $99.11 | $99.11 | 544 |
2021-12-31 | $98.02 | $98.19 | $98.02 | $98.19 | $98.19 | 771 |
2021-12-30 | $98.29 | $98.29 | $98.29 | $98.29 | $98.29 | 187 |
2021-12-29 | $98.97 | $98.97 | $98.69 | $98.69 | $98.69 | 466 |
2021-12-28 | $98.60 | $98.60 | $98.46 | $98.46 | $98.46 | 893 |
2021-12-27 | $98.27 | $98.27 | $98.27 | $98.27 | $98.27 | 3 |
2021-12-23 | $97.14 | $97.45 | $97.14 | $97.33 | $97.33 | 529 |
2021-12-22 | $97.63 | $97.63 | $97.63 | $97.63 | $97.63 | 6 |
2021-12-21 | $96.90 | $97.01 | $96.90 | $96.90 | $96.90 | 280 |
2021-12-20 | $95.06 | $95.15 | $95.06 | $95.15 | $95.15 | 145 |
2021-12-17 | $96.98 | $96.98 | $96.46 | $96.46 | $96.46 | 829 |
2021-12-16 | $98.05 | $98.24 | $97.56 | $97.56 | $97.56 | 1,014 |
2021-12-15 | $97.17 | $97.17 | $97.17 | $97.17 | $97.17 | 192 |
2021-12-14 | $96.49 | $96.49 | $96.49 | $96.49 | $96.49 | 78 |
2021-12-13 | $97.05 | $97.05 | $96.70 | $96.70 | $96.70 | 267 |
2021-12-10 | $97.45 | $97.70 | $97.45 | $97.70 | $97.70 | 106 |
2021-12-09 | $97.33 | $97.54 | $97.18 | $97.18 | $97.18 | 1,157 |
2021-12-08 | $97.41 | $97.44 | $97.06 | $97.44 | $97.44 | 6,180 |
2021-12-07 | $97.50 | $97.51 | $97.34 | $97.34 | $97.34 | 354 |
2021-12-06 | $96.51 | $96.51 | $96.22 | $96.22 | $96.22 | 273 |
2021-12-03 | $94.44 | $94.44 | $94.22 | $94.32 | $94.32 | 502 |
2021-12-02 | $94.91 | $94.91 | $94.91 | $94.91 | $94.91 | 109 |
2021-12-01 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 162 |
2021-11-30 | $94.01 | $94.01 | $94.01 | $94.01 | $94.01 | 61 |
2021-11-29 | $96.76 | $96.76 | $96.48 | $96.48 | $96.48 | 337 |
2021-11-26 | $95.75 | $96.10 | $95.74 | $96.10 | $96.10 | 902 |
2021-11-24 | $98.82 | $98.92 | $98.78 | $98.92 | $98.92 | 327 |
2021-11-23 | $98.54 | $98.96 | $98.54 | $98.91 | $98.91 | 999 |
2021-11-22 | $98.93 | $98.93 | $98.48 | $98.48 | $98.48 | 180 |
2021-11-19 | $98.36 | $98.41 | $98.12 | $98.12 | $98.12 | 1,056 |
2021-11-18 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 149 |
2021-11-17 | $99.64 | $99.64 | $99.64 | $99.64 | $99.64 | 20 |
2021-11-16 | $100.41 | $100.41 | $99.98 | $99.98 | $99.98 | 1,893 |
2021-11-15 | $100.43 | $100.43 | $100.23 | $100.23 | $100.23 | 674 |
2021-11-12 | $100.03 | $100.21 | $100.03 | $100.10 | $100.10 | 444 |
2021-11-11 | $99.97 | $99.97 | $99.97 | $99.97 | $99.97 | 33 |
2021-11-10 | $99.83 | $99.89 | $99.83 | $99.89 | $99.89 | 157 |
2021-11-09 | $100.20 | $100.20 | $100.20 | $100.20 | $100.20 | 15 |
2021-11-08 | $100.25 | $100.25 | $100.25 | $100.25 | $100.25 | 168 |
2021-11-05 | $100.44 | $100.44 | $100.34 | $100.34 | $100.34 | 249 |
2021-11-04 | $99.97 | $99.97 | $99.23 | $99.35 | $99.35 | 1,256 |
2021-11-03 | $99.85 | $100.02 | $99.85 | $100.02 | $100.02 | 1,036 |
2021-11-02 | $99.04 | $99.04 | $99.04 | $99.04 | $99.04 | 76 |
2021-11-01 | $98.81 | $98.81 | $98.74 | $98.74 | $98.74 | 367 |
2021-10-29 | $98.26 | $98.26 | $98.26 | $98.26 | $98.26 | 188 |
2021-10-28 | $98.24 | $98.30 | $98.24 | $98.30 | $98.30 | 149 |
2021-10-27 | $97.44 | $97.44 | $97.44 | $97.44 | $97.44 | 58 |
2021-10-26 | $98.52 | $98.52 | $98.52 | $98.52 | $98.52 | 7 |
2021-10-25 | $98.50 | $98.58 | $98.50 | $98.51 | $98.51 | 1,134 |
2021-10-22 | $98.24 | $98.48 | $98.24 | $98.48 | $98.48 | 159 |
2021-10-21 | $98.14 | $98.32 | $98.14 | $98.32 | $98.32 | 455 |
2021-10-20 | $98.36 | $98.36 | $98.36 | $98.36 | $98.36 | 2 |
2021-10-19 | $97.29 | $97.38 | $97.29 | $97.38 | $97.38 | 346 |
2021-10-18 | $96.62 | $96.66 | $96.62 | $96.65 | $96.65 | 1,735 |
2021-10-15 | $96.49 | $97.09 | $96.49 | $96.89 | $96.89 | 1,899 |
2021-10-14 | $96.02 | $96.10 | $96.01 | $96.10 | $96.10 | 292 |
2021-10-13 | $93.85 | $94.91 | $93.85 | $94.83 | $94.83 | 552 |
2021-10-12 | $94.67 | $94.68 | $94.67 | $94.68 | $94.68 | 309 |
2021-10-11 | $95.19 | $95.19 | $95.19 | $95.19 | $95.19 | 53 |
2021-10-08 | $95.97 | $96.33 | $95.92 | $95.94 | $95.94 | 2,025 |
2021-10-07 | $96.25 | $96.28 | $95.79 | $95.79 | $95.79 | 412 |
2021-10-06 | $94.13 | $95.19 | $94.13 | $95.19 | $95.19 | 362 |
2021-10-05 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 17 |
2021-10-04 | $94.05 | $94.05 | $94.05 | $94.05 | $94.05 | 12 |
2021-10-01 | $94.68 | $94.68 | $94.67 | $94.67 | $94.67 | 268 |
2021-09-30 | $94.92 | $94.92 | $93.47 | $93.47 | $93.47 | 2,545 |
2021-09-29 | $94.86 | $94.86 | $94.76 | $94.76 | $94.76 | 3,339 |
2021-09-28 | $94.60 | $94.71 | $94.37 | $94.37 | $94.37 | 802 |
2021-09-27 | $95.80 | $95.83 | $95.80 | $95.83 | $95.83 | 451 |
2021-09-24 | $95.09 | $95.35 | $95.02 | $95.32 | $95.32 | 8,073 |
2021-09-23 | $95.47 | $95.47 | $95.10 | $95.10 | $95.10 | 302 |
2021-09-22 | $94.00 | $94.00 | $93.86 | $93.86 | $93.86 | 418 |
2021-09-21 | $93.17 | $93.17 | $92.90 | $92.90 | $92.90 | 388 |
2021-09-20 | $93.05 | $93.12 | $93.05 | $93.12 | $93.12 | 155 |
2021-09-17 | $94.46 | $94.46 | $94.45 | $94.45 | $94.45 | 966 |
2021-09-16 | $95.22 | $95.22 | $95.22 | $95.22 | $95.22 | 42 |
2021-09-15 | $95.44 | $95.44 | $95.44 | $95.44 | $95.44 | 95 |
2021-09-14 | $94.21 | $94.21 | $94.21 | $94.21 | $94.21 | 33 |
2021-09-13 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 102 |
2021-09-10 | $95.02 | $95.02 | $94.24 | $94.24 | $94.24 | 293 |
2021-09-09 | $95.10 | $95.10 | $95.04 | $95.04 | $95.04 | 180 |
2021-09-08 | $95.69 | $95.69 | $95.05 | $95.14 | $95.14 | 983 |
2021-09-07 | $95.86 | $95.94 | $95.82 | $95.82 | $95.82 | 2,166 |
2021-09-03 | $96.44 | $96.57 | $96.43 | $96.56 | $96.56 | 521 |
2021-09-02 | $96.83 | $96.86 | $96.83 | $96.86 | $96.86 | 284 |
2021-09-01 | $96.66 | $96.66 | $96.00 | $96.25 | $96.25 | 852 |
2021-08-31 | $96.72 | $96.73 | $96.56 | $96.67 | $96.67 | 688 |
2021-08-30 | $96.69 | $96.69 | $96.69 | $96.69 | $96.69 | 59 |
2021-08-27 | $97.23 | $97.23 | $97.23 | $97.23 | $97.23 | 392 |
2021-08-26 | $96.48 | $96.48 | $96.14 | $96.14 | $96.14 | 293 |
2021-08-25 | $96.88 | $96.88 | $96.88 | $96.88 | $96.88 | 94 |
2021-08-24 | $96.19 | $96.19 | $96.19 | $96.19 | $96.19 | 9 |
2021-08-23 | $95.65 | $95.72 | $95.65 | $95.72 | $95.72 | 389 |
2021-08-20 | $95.03 | $95.03 | $95.03 | $95.03 | $95.03 | 6 |
2021-08-19 | $94.58 | $94.58 | $94.17 | $94.47 | $94.47 | 829 |
2021-08-18 | $96.00 | $96.00 | $95.16 | $95.16 | $95.16 | 371 |
2021-08-17 | $95.87 | $95.87 | $95.87 | $95.87 | $95.87 | 74 |
2021-08-16 | $96.38 | $96.38 | $96.28 | $96.30 | $96.30 | 878 |
2021-08-13 | $96.71 | $96.71 | $96.48 | $96.48 | $96.48 | 178 |
2021-08-12 | $96.53 | $96.75 | $96.53 | $96.75 | $96.75 | 1,401 |
2021-08-11 | $96.44 | $96.70 | $96.44 | $96.70 | $96.70 | 1,095 |
2021-08-10 | $96.02 | $96.02 | $96.02 | $96.02 | $96.02 | 146 |
2021-08-09 | $95.31 | $95.34 | $95.31 | $95.34 | $95.34 | 156 |
2021-08-06 | $95.53 | $95.53 | $95.31 | $95.31 | $95.31 | 996 |
2021-08-05 | $94.71 | $94.71 | $94.43 | $94.61 | $94.61 | 849 |
2021-08-04 | $94.88 | $94.95 | $94.46 | $94.46 | $94.46 | 372 |
2021-08-03 | $95.51 | $95.51 | $95.47 | $95.47 | $95.47 | 314 |
2021-08-02 | $94.59 | $94.59 | $94.59 | $94.59 | $94.59 | 187 |
2021-07-30 | $95.32 | $95.32 | $94.92 | $94.92 | $94.92 | 269 |
2021-07-29 | $95.17 | $95.61 | $95.17 | $95.32 | $95.32 | 805 |
2021-07-28 | $94.37 | $95.15 | $94.00 | $94.74 | $94.74 | 1,539 |
2021-07-27 | $94.15 | $94.53 | $94.15 | $94.53 | $94.53 | 314 |
2021-07-26 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 3 |
2021-07-23 | $94.65 | $94.65 | $94.32 | $94.32 | $94.32 | 315 |
2021-07-22 | $93.53 | $94.15 | $93.53 | $93.90 | $93.90 | 1,740 |
2021-07-21 | $93.62 | $94.49 | $93.62 | $94.25 | $94.25 | 1,056 |
2021-07-20 | $92.45 | $93.36 | $92.45 | $93.11 | $93.11 | 712 |
2021-07-19 | $91.00 | $91.42 | $90.77 | $91.36 | $91.36 | 1,267 |
2021-07-16 | $93.30 | $93.30 | $93.30 | $93.30 | $93.30 | 26 |
2021-07-15 | $94.79 | $94.79 | $94.56 | $94.56 | $94.56 | 122 |
2021-07-14 | $94.88 | $94.88 | $94.88 | $94.88 | $94.88 | 9 |
2021-07-13 | $95.54 | $95.54 | $95.21 | $95.25 | $95.25 | 2,725 |
2021-07-12 | $95.46 | $96.00 | $95.46 | $96.00 | $96.00 | 2,756 |
2021-07-09 | $95.04 | $95.50 | $95.04 | $95.39 | $95.39 | 985 |
2021-07-08 | $93.80 | $93.80 | $93.57 | $93.57 | $93.57 | 535 |
2021-07-07 | $95.01 | $95.01 | $94.71 | $94.71 | $94.71 | 357 |
2021-07-06 | $95.08 | $95.08 | $95.08 | $95.08 | $95.08 | 51 |
2021-07-02 | $96.22 | $96.22 | $96.22 | $96.22 | $96.22 | 34 |
2021-07-01 | $95.82 | $96.17 | $95.82 | $95.84 | $95.84 | 2,864 |
2021-06-30 | $95.06 | $95.41 | $95.06 | $95.41 | $95.41 | 397 |
2021-06-29 | $95.18 | $95.18 | $95.16 | $95.16 | $95.16 | 323 |
2021-06-28 | $95.61 | $95.61 | $95.30 | $95.30 | $95.30 | 1,152 |
2021-06-25 | $96.01 | $96.02 | $96.01 | $96.02 | $96.02 | 246 |
2021-06-24 | $95.21 | $95.24 | $95.21 | $95.24 | $95.24 | 313 |
2021-06-23 | $94.36 | $94.59 | $94.36 | $94.42 | $94.42 | 722 |
2021-06-22 | $94.46 | $94.46 | $94.46 | $94.46 | $94.46 | 64 |
2021-06-21 | $92.82 | $94.57 | $92.82 | $94.55 | $94.55 | 2,196 |
2021-06-18 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 65 |
2021-06-17 | $95.00 | $95.00 | $93.59 | $94.26 | $94.26 | 2,266 |
2021-06-16 | $97.79 | $97.79 | $96.00 | $96.29 | $96.29 | 734 |
2021-06-15 | $96.44 | $96.90 | $96.44 | $96.72 | $96.72 | 1,926 |
2021-06-14 | $96.23 | $96.48 | $96.21 | $96.37 | $96.37 | 2,318 |
2021-06-11 | $96.71 | $96.71 | $96.71 | $96.71 | $96.71 | 21 |
2021-06-10 | $96.87 | $96.87 | $96.32 | $96.32 | $96.32 | 648 |
2021-06-09 | $97.68 | $97.68 | $96.84 | $96.84 | $96.84 | 5,504 |
2021-06-08 | $97.11 | $97.60 | $96.79 | $97.46 | $97.46 | 2,707 |
2021-06-07 | $97.54 | $97.60 | $97.42 | $97.42 | $97.42 | 1,063 |
2021-06-04 | $97.67 | $97.90 | $97.59 | $97.75 | $97.75 | 3,191 |
2021-06-03 | $97.21 | $97.21 | $97.21 | $97.21 | $97.21 | 77 |
2021-06-02 | $97.47 | $97.47 | $97.47 | $97.47 | $97.47 | 10 |
2021-06-01 | $98.21 | $98.21 | $97.84 | $97.84 | $97.84 | 1,280 |
2021-05-28 | $97.25 | $97.30 | $97.24 | $97.24 | $97.24 | 1,576 |
2021-05-27 | $96.81 | $97.08 | $96.81 | $97.08 | $97.08 | 405 |
2021-05-26 | $96.50 | $96.50 | $96.45 | $96.45 | $96.45 | 133 |
2021-05-25 | $96.26 | $96.26 | $95.95 | $95.95 | $95.95 | 218 |
2021-05-24 | $96.68 | $96.68 | $96.68 | $96.68 | $96.68 | 153 |
2021-05-21 | $96.12 | $96.12 | $96.12 | $96.12 | $96.12 | 51 |
2021-05-20 | $95.63 | $95.85 | $95.39 | $95.60 | $95.60 | 2,265 |
2021-05-19 | $95.19 | $95.19 | $95.19 | $95.19 | $95.19 | 143 |
2021-05-18 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 221 |
2021-05-17 | $96.71 | $96.92 | $96.71 | $96.92 | $96.92 | 803 |
2021-05-14 | $97.14 | $97.14 | $97.12 | $97.12 | $97.12 | 282 |
2021-05-13 | $94.77 | $95.82 | $94.77 | $95.65 | $95.65 | 1,666 |
2021-05-12 | $94.50 | $94.50 | $94.01 | $94.01 | $94.01 | 592 |
2021-05-11 | $96.40 | $96.41 | $95.54 | $95.72 | $95.72 | 2,920 |
2021-05-10 | $97.02 | $97.83 | $97.02 | $97.10 | $97.10 | 1,298 |
2021-05-07 | $96.54 | $97.31 | $96.54 | $97.04 | $97.04 | 2,798 |
2021-05-06 | $95.47 | $96.02 | $95.35 | $96.02 | $96.02 | 497 |
2021-05-05 | $95.18 | $95.59 | $95.18 | $95.36 | $95.36 | 500 |
2021-05-04 | $93.99 | $95.19 | $93.99 | $95.18 | $95.18 | 1,428 |
2021-05-03 | $94.57 | $94.57 | $94.47 | $94.57 | $94.57 | 1,315 |
2021-04-30 | $94.07 | $94.07 | $94.06 | $94.06 | $94.06 | 316 |
2021-04-29 | $94.80 | $94.80 | $94.80 | $94.80 | $94.80 | 121 |
2021-04-28 | $93.86 | $93.86 | $93.81 | $93.81 | $93.81 | 2,080 |
2021-04-27 | $93.08 | $93.45 | $93.08 | $93.45 | $93.45 | 203 |
2021-04-26 | $92.92 | $92.92 | $92.92 | $92.92 | $92.92 | 94 |
2021-04-23 | $92.74 | $92.74 | $92.72 | $92.73 | $92.73 | 416 |
2021-04-22 | $91.99 | $91.99 | $91.77 | $91.77 | $91.77 | 305 |
2021-04-21 | $91.70 | $92.36 | $91.70 | $92.36 | $92.36 | 1,459 |
2021-04-20 | $91.49 | $91.50 | $91.10 | $91.13 | $91.13 | 458 |
2021-04-19 | $92.22 | $92.22 | $92.22 | $92.22 | $92.22 | 64 |
2021-04-16 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 60 |
2021-04-15 | $91.80 | $92.11 | $91.80 | $92.11 | $92.11 | 248 |
2021-04-14 | $91.86 | $91.90 | $91.86 | $91.90 | $91.90 | 487 |
2021-04-13 | $91.53 | $91.53 | $91.53 | $91.53 | $91.53 | 13 |
2021-04-12 | $91.75 | $91.88 | $91.75 | $91.88 | $91.88 | 378 |
2021-04-09 | $91.50 | $91.84 | $91.38 | $91.84 | $91.84 | 895 |
2021-04-08 | $91.25 | $91.25 | $91.23 | $91.23 | $91.23 | 112 |
2021-04-07 | $91.39 | $91.39 | $91.18 | $91.20 | $91.20 | 1,203 |
2021-04-06 | $91.00 | $91.50 | $91.00 | $91.27 | $91.27 | 620 |
2021-04-05 | $91.20 | $91.54 | $91.20 | $91.43 | $91.43 | 1,138 |
2021-04-01 | $90.04 | $90.35 | $90.04 | $90.35 | $90.35 | 204 |
2021-03-31 | $90.08 | $90.08 | $89.81 | $89.81 | $89.81 | 762 |
2021-03-30 | $88.82 | $90.48 | $88.82 | $89.90 | $89.90 | 3,499 |
2021-03-29 | $89.88 | $89.88 | $89.58 | $89.65 | $89.65 | 365 |
2021-03-26 | $89.75 | $90.17 | $89.70 | $90.17 | $90.17 | 376 |
2021-03-25 | $87.31 | $89.07 | $87.31 | $89.07 | $89.07 | 1,241 |
2021-03-24 | $88.17 | $88.17 | $87.66 | $87.66 | $87.66 | 306 |
2021-03-23 | $88.14 | $88.16 | $87.17 | $87.17 | $87.17 | 1,284 |
2021-03-22 | $85.99 | $88.34 | $85.99 | $88.34 | $88.34 | 328 |
2021-03-19 | $89.31 | $89.31 | $88.73 | $88.73 | $88.73 | 141 |
2021-03-18 | $89.82 | $90.11 | $88.96 | $88.96 | $88.96 | 1,085 |
2021-03-17 | $89.57 | $89.57 | $89.38 | $89.38 | $89.38 | 327 |
2021-03-16 | $88.85 | $88.85 | $88.85 | $88.85 | $88.85 | 122 |
2021-03-15 | $89.48 | $89.48 | $89.43 | $89.43 | $89.43 | 478 |
2021-03-12 | $89.17 | $89.70 | $89.17 | $89.63 | $89.63 | 446 |
2021-03-11 | $89.07 | $89.23 | $88.71 | $88.71 | $88.71 | 1,255 |
2021-03-10 | $88.32 | $88.67 | $88.32 | $88.41 | $88.41 | 819 |
2021-03-09 | $87.12 | $87.12 | $87.12 | $87.12 | $87.12 | 148 |
2021-03-08 | $87.21 | $87.41 | $87.21 | $87.31 | $87.31 | 3,250 |
2021-03-05 | $86.65 | $86.65 | $86.65 | $86.65 | $86.65 | 103 |
2021-03-04 | $83.96 | $84.87 | $83.96 | $84.87 | $84.87 | 227 |
2021-03-03 | $86.62 | $86.62 | $85.73 | $85.73 | $85.73 | 158 |
2021-03-02 | $85.89 | $85.89 | $85.89 | $85.89 | $85.89 | 1 |
2021-03-01 | $86.29 | $86.29 | $86.29 | $86.29 | $86.29 | 63 |
2021-02-26 | $85.01 | $85.33 | $84.71 | $84.71 | $84.71 | 757 |
2021-02-25 | $86.28 | $86.28 | $85.58 | $85.58 | $85.58 | 807 |
2021-02-24 | $86.33 | $87.68 | $86.05 | $87.52 | $87.52 | 1,942 |
2021-02-23 | $85.63 | $86.02 | $85.50 | $86.02 | $86.02 | 2,706 |
2021-02-22 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 73 |
2021-02-19 | $85.44 | $85.44 | $85.31 | $85.31 | $85.31 | 537 |
2021-02-18 | $84.52 | $85.12 | $84.52 | $84.99 | $84.99 | 841 |
2021-02-17 | $85.03 | $85.38 | $85.03 | $85.38 | $85.38 | 212 |
2021-02-16 | $85.15 | $85.29 | $85.15 | $85.29 | $85.29 | 402 |
2021-02-12 | $84.85 | $85.00 | $84.68 | $84.77 | $84.77 | 658 |
2021-02-11 | $84.73 | $84.73 | $83.83 | $84.41 | $84.41 | 2,342 |
2021-02-10 | $83.91 | $84.02 | $83.78 | $83.78 | $83.78 | 930 |
2021-02-09 | $83.92 | $84.05 | $83.92 | $84.05 | $84.05 | 914 |
2021-02-08 | $83.80 | $84.00 | $83.80 | $83.99 | $83.99 | 467 |
2021-02-05 | $83.57 | $83.57 | $83.22 | $83.22 | $83.22 | 349 |
2021-02-04 | $82.60 | $83.24 | $82.48 | $83.10 | $83.10 | 3,915 |
2021-02-03 | $81.80 | $82.03 | $81.23 | $82.00 | $82.00 | 11,139 |
2021-02-02 | $81.38 | $81.97 | $81.37 | $81.53 | $81.53 | 3,042 |
2021-02-01 | $79.78 | $80.13 | $79.71 | $80.13 | $80.13 | 675 |
2021-01-29 | $80.89 | $80.97 | $79.25 | $79.68 | $79.68 | 1,840 |
2021-01-28 | $80.81 | $81.47 | $80.81 | $81.45 | $81.45 | 3,414 |
2021-01-27 | $80.35 | $80.75 | $79.60 | $79.60 | $79.60 | 2,953 |
2021-01-26 | $82.45 | $82.45 | $82.03 | $82.03 | $82.03 | 719 |
2021-01-25 | $81.97 | $82.48 | $81.97 | $82.48 | $82.48 | 349 |
2021-01-22 | $82.91 | $82.91 | $82.91 | $82.91 | $82.91 | 88 |
2021-01-21 | $83.44 | $83.44 | $83.32 | $83.32 | $83.32 | 311 |
2021-01-20 | $84.51 | $84.52 | $84.12 | $84.12 | $84.12 | 985 |
2021-01-19 | $84.36 | $84.36 | $84.15 | $84.15 | $84.15 | 333 |
2021-01-15 | $83.69 | $84.12 | $83.45 | $83.58 | $83.58 | 8,856 |
2021-01-14 | $84.67 | $84.68 | $84.47 | $84.47 | $84.47 | 979 |
2021-01-13 | $83.95 | $83.96 | $83.61 | $83.96 | $83.96 | 1,467 |
2021-01-12 | $84.01 | $84.11 | $83.78 | $84.11 | $84.11 | 878 |
2021-01-11 | $83.32 | $83.58 | $83.32 | $83.58 | $83.58 | 285 |
2021-01-08 | $83.42 | $83.73 | $83.42 | $83.58 | $83.58 | 7,514 |
2021-01-07 | $83.53 | $83.57 | $83.53 | $83.57 | $83.57 | 234 |
2021-01-06 | $81.98 | $82.31 | $81.98 | $82.31 | $82.31 | 377 |
2021-01-05 | $80.52 | $80.52 | $80.28 | $80.28 | $80.28 | 265 |
2021-01-04 | $80.89 | $80.91 | $78.79 | $79.40 | $79.40 | 2,032 |
2020-12-31 | $80.30 | $80.30 | $80.12 | $80.14 | $80.14 | 997 |
2020-12-30 | $79.83 | $80.20 | $79.65 | $79.89 | $79.89 | 7,428 |
2020-12-29 | $79.90 | $79.90 | $79.42 | $79.42 | $79.42 | 713 |
2020-12-28 | $79.74 | $79.74 | $79.58 | $79.58 | $79.58 | 434 |
2020-12-24 | $79.01 | $79.32 | $79.00 | $79.29 | $79.29 | 990 |
2020-12-23 | $80.74 | $80.74 | $80.32 | $80.32 | $79.30 | 322 |
2020-12-22 | $79.64 | $79.64 | $79.64 | $79.64 | $78.63 | 59 |
2020-12-21 | $80.10 | $80.10 | $80.10 | $80.10 | $79.08 | 80 |
2020-12-18 | $80.54 | $80.54 | $79.88 | $80.32 | $79.29 | 616 |
2020-12-17 | $80.49 | $80.54 | $80.22 | $80.54 | $79.52 | 449 |
2020-12-16 | $80.50 | $80.50 | $80.40 | $80.40 | $79.38 | 207 |
2020-12-15 | $79.81 | $80.36 | $79.81 | $80.36 | $79.33 | 326 |
2020-12-14 | $81.19 | $81.19 | $79.59 | $79.59 | $78.58 | 647 |
2020-12-11 | $80.15 | $80.63 | $80.15 | $80.33 | $79.31 | 10,940 |
2020-12-10 | $80.96 | $80.96 | $80.79 | $80.90 | $79.87 | 236 |
2020-12-09 | $81.05 | $81.17 | $81.05 | $81.17 | $80.13 | 592 |
2020-12-08 | $80.93 | $81.21 | $80.88 | $81.21 | $80.17 | 1,375 |
2020-12-07 | $81.00 | $81.10 | $81.00 | $81.10 | $80.06 | 389 |
2020-12-04 | $81.30 | $81.53 | $81.30 | $81.53 | $80.49 | 302 |
2020-12-03 | $80.25 | $80.25 | $80.25 | $80.25 | $79.22 | 177 |
2020-12-02 | $79.88 | $80.13 | $79.88 | $80.13 | $79.10 | 200 |
2020-12-01 | $79.60 | $79.65 | $79.60 | $79.65 | $78.64 | 216 |
2020-11-30 | $78.70 | $78.70 | $78.70 | $78.70 | $77.69 | 74 |
2020-11-27 | $79.89 | $79.89 | $79.89 | $79.89 | $78.87 | 1 |
2020-11-25 | $79.51 | $79.87 | $79.51 | $79.87 | $78.85 | 752 |
2020-11-24 | $80.23 | $80.23 | $80.23 | $80.23 | $79.20 | 3 |
2020-11-23 | $78.09 | $78.51 | $77.98 | $78.51 | $77.51 | 593 |
2020-11-20 | $76.90 | $77.63 | $76.90 | $77.19 | $76.20 | 2,203 |
2020-11-19 | $77.70 | $77.70 | $77.57 | $77.57 | $76.58 | 317 |
2020-11-18 | $77.39 | $77.39 | $77.39 | $77.39 | $76.40 | 1 |
2020-11-17 | $77.95 | $77.95 | $77.95 | $77.95 | $76.96 | 18 |
2020-11-16 | $78.65 | $78.66 | $77.92 | $78.26 | $77.26 | 672 |
2020-11-13 | $76.93 | $76.93 | $76.93 | $76.93 | $75.94 | 207 |
2020-11-12 | $75.56 | $75.56 | $75.25 | $75.42 | $74.45 | 750 |
2020-11-11 | $76.43 | $76.43 | $76.43 | $76.43 | $75.45 | 201 |
2020-11-10 | $75.88 | $76.87 | $75.88 | $76.69 | $75.71 | 361 |
2020-11-09 | $76.68 | $77.01 | $75.98 | $75.98 | $75.01 | 1,820 |
2020-11-06 | $72.54 | $72.72 | $72.17 | $72.45 | $71.52 | 858 |
2020-11-05 | $72.00 | $72.72 | $72.00 | $72.72 | $71.79 | 511 |
2020-11-04 | $70.65 | $72.03 | $70.32 | $71.28 | $70.37 | 1,162 |
2020-11-03 | $70.93 | $70.93 | $70.91 | $70.91 | $70.00 | 123 |
2020-11-02 | $69.16 | $69.16 | $69.16 | $69.16 | $68.28 | 76 |
2020-10-30 | $67.49 | $67.79 | $67.49 | $67.79 | $66.93 | 318 |
2020-10-29 | $68.22 | $68.22 | $68.22 | $68.22 | $67.35 | 164 |
2020-10-28 | $67.89 | $67.89 | $67.60 | $67.60 | $66.74 | 705 |
2020-10-27 | $70.83 | $70.83 | $69.75 | $69.75 | $68.86 | 1,727 |
2020-10-26 | $70.81 | $70.81 | $70.81 | $70.81 | $69.90 | 198 |
2020-10-23 | $72.10 | $72.36 | $72.10 | $72.36 | $71.44 | 485 |
2020-10-22 | $72.02 | $72.02 | $72.02 | $72.02 | $71.10 | 2 |
2020-10-21 | $71.30 | $71.42 | $71.23 | $71.23 | $70.32 | 502 |
2020-10-20 | $71.98 | $71.99 | $71.60 | $71.60 | $70.69 | 704 |
2020-10-19 | $72.53 | $72.53 | $71.31 | $71.31 | $70.40 | 1,346 |
2020-10-16 | $72.42 | $72.42 | $72.26 | $72.26 | $71.34 | 713 |
2020-10-15 | $71.31 | $71.98 | $71.22 | $71.98 | $71.07 | 1,756 |
2020-10-14 | $71.88 | $71.88 | $71.88 | $71.88 | $70.96 | 322 |
2020-10-13 | $72.33 | $72.33 | $72.33 | $72.33 | $71.41 | 41 |
2020-10-12 | $71.76 | $73.12 | $71.76 | $72.98 | $72.05 | 1,079 |
2020-10-09 | $72.17 | $72.26 | $72.00 | $72.18 | $71.26 | 3,049 |
2020-10-08 | $71.62 | $71.90 | $71.62 | $71.90 | $70.98 | 659 |
2020-10-07 | $71.17 | $71.17 | $71.17 | $71.17 | $70.27 | 11 |
2020-10-06 | $71.10 | $71.10 | $70.03 | $70.03 | $69.14 | 153 |
2020-10-05 | $70.42 | $70.63 | $70.25 | $70.63 | $69.72 | 15,054 |
2020-10-02 | $69.59 | $69.59 | $69.59 | $69.59 | $68.71 | 8 |
2020-10-01 | $69.51 | $69.51 | $69.51 | $69.51 | $68.62 | 95 |
2020-09-30 | $69.83 | $69.83 | $69.51 | $69.51 | $68.63 | 125 |
2020-09-29 | $69.02 | $69.02 | $68.98 | $68.98 | $68.10 | 191 |
2020-09-28 | $69.00 | $69.51 | $69.00 | $69.51 | $68.63 | 233 |
2020-09-25 | $67.21 | $68.38 | $67.21 | $68.38 | $67.51 | 408 |
2020-09-24 | $67.83 | $67.83 | $67.66 | $67.66 | $66.80 | 604 |
2020-09-23 | $67.42 | $67.42 | $67.42 | $67.42 | $66.56 | 116 |
2020-09-22 | $68.88 | $68.88 | $68.88 | $68.88 | $68.00 | 58 |
2020-09-21 | $69.21 | $69.21 | $68.83 | $68.83 | $67.95 | 792 |
2020-09-18 | $70.60 | $70.74 | $70.07 | $70.43 | $69.53 | 899 |
2020-09-17 | $70.45 | $70.82 | $70.45 | $70.82 | $69.92 | 450 |
2020-09-16 | $71.50 | $71.50 | $71.25 | $71.25 | $70.35 | 384 |
2020-09-15 | $71.10 | $71.10 | $70.85 | $70.85 | $69.94 | 337 |
2020-09-14 | $70.73 | $70.84 | $70.65 | $70.84 | $69.94 | 1,721 |
2020-09-11 | $69.82 | $69.82 | $69.82 | $69.82 | $68.93 | 14 |
2020-09-10 | $69.59 | $69.59 | $69.46 | $69.46 | $68.57 | 211 |
2020-09-09 | $70.27 | $70.64 | $70.27 | $70.42 | $69.52 | 1,493 |
2020-09-08 | $69.44 | $69.44 | $69.44 | $69.44 | $68.56 | 109 |
2020-09-04 | $70.70 | $71.18 | $70.70 | $71.18 | $70.27 | 350 |
2020-09-03 | $71.03 | $71.23 | $71.03 | $71.23 | $70.32 | 806 |
2020-09-02 | $71.85 | $72.88 | $71.85 | $72.88 | $71.95 | 781 |
2020-09-01 | $71.47 | $71.57 | $71.47 | $71.57 | $70.66 | 419 |
2020-08-31 | $71.04 | $71.26 | $71.04 | $71.26 | $70.35 | 105 |
2020-08-28 | $71.87 | $72.00 | $71.55 | $71.55 | $70.63 | 1,159 |
2020-08-27 | $71.64 | $71.64 | $71.55 | $71.55 | $70.64 | 442 |
2020-08-26 | $71.00 | $71.34 | $71.00 | $71.23 | $70.32 | 2,224 |
2020-08-25 | $71.40 | $71.51 | $71.08 | $71.14 | $70.23 | 672 |
2020-08-24 | $70.86 | $70.91 | $70.65 | $70.84 | $69.94 | 10,799 |
2020-08-21 | $69.91 | $70.17 | $69.91 | $70.17 | $69.27 | 396 |
2020-08-20 | $70.00 | $70.19 | $70.00 | $70.19 | $69.29 | 698 |
2020-08-19 | $70.88 | $70.88 | $70.68 | $70.68 | $69.78 | 557 |
2020-08-18 | $70.81 | $70.81 | $70.81 | $70.81 | $69.90 | 39 |
2020-08-17 | $71.29 | $71.39 | $70.69 | $70.79 | $69.89 | 2,010 |
2020-08-14 | $71.24 | $71.24 | $71.24 | $71.24 | $70.33 | 47 |
2020-08-13 | $71.10 | $71.10 | $71.02 | $71.02 | $70.12 | 334 |
2020-08-12 | $71.21 | $71.47 | $71.21 | $71.47 | $70.55 | 573 |
2020-08-11 | $70.60 | $70.83 | $70.60 | $70.83 | $69.93 | 362 |
2020-08-10 | $70.75 | $70.86 | $70.75 | $70.86 | $69.95 | 244 |
2020-08-07 | $69.52 | $70.74 | $69.52 | $70.74 | $69.83 | 783 |
2020-08-06 | $69.20 | $69.49 | $69.20 | $69.49 | $68.60 | 459 |
2020-08-05 | $69.99 | $69.99 | $69.12 | $69.47 | $68.58 | 380 |
2020-08-04 | $69.14 | $69.14 | $69.14 | $69.14 | $68.25 | 97 |
2020-08-03 | $68.98 | $68.98 | $68.88 | $68.88 | $68.00 | 9,889 |
2020-07-31 | $68.86 | $68.86 | $68.10 | $68.58 | $67.71 | 424 |
2020-07-30 | $68.45 | $69.02 | $68.45 | $69.02 | $68.14 | 1,023 |
2020-07-29 | $69.22 | $69.81 | $69.22 | $69.81 | $68.92 | 491 |
2020-07-28 | $68.90 | $68.90 | $68.57 | $68.57 | $67.69 | 295 |
2020-07-27 | $68.16 | $69.50 | $68.16 | $69.50 | $68.62 | 1,001 |
2020-07-24 | $68.80 | $68.85 | $68.64 | $68.64 | $67.77 | 991 |
2020-07-23 | $69.07 | $69.20 | $68.91 | $68.95 | $68.07 | 689 |
2020-07-22 | $68.68 | $69.32 | $68.68 | $69.32 | $68.44 | 1,117 |
2020-07-21 | $69.01 | $69.01 | $69.01 | $69.01 | $68.13 | 100 |
2020-07-20 | $68.23 | $68.23 | $68.00 | $68.21 | $67.34 | 3,040 |
2020-07-17 | $68.63 | $68.63 | $68.44 | $68.56 | $67.69 | 1,575 |
2020-07-16 | $68.24 | $68.44 | $68.24 | $68.44 | $67.57 | 518 |
2020-07-15 | $68.47 | $68.55 | $68.47 | $68.55 | $67.68 | 381 |
2020-07-14 | $66.96 | $67.52 | $66.96 | $67.52 | $66.66 | 510 |
2020-07-13 | $67.14 | $67.56 | $66.71 | $66.71 | $65.86 | 2,091 |
2020-07-10 | $65.34 | $66.72 | $65.34 | $66.72 | $65.87 | 700 |
2020-07-09 | $65.24 | $65.46 | $65.24 | $65.46 | $64.62 | 565 |
2020-07-08 | $67.07 | $67.07 | $66.19 | $66.40 | $65.55 | 500 |
2020-07-07 | $66.81 | $66.92 | $66.30 | $66.30 | $65.45 | 1,551 |
2020-07-06 | $67.46 | $67.48 | $67.03 | $67.03 | $66.17 | 1,241 |
2020-07-02 | $68.23 | $68.23 | $66.42 | $66.42 | $65.57 | 1,700 |
2020-07-01 | $66.38 | $66.38 | $65.95 | $65.95 | $65.11 | 501 |
2020-06-30 | $65.95 | $66.31 | $65.82 | $66.31 | $65.46 | 1,140 |
2020-06-29 | $64.88 | $65.50 | $64.73 | $65.44 | $64.60 | 1,164 |
2020-06-26 | $64.80 | $64.80 | $64.53 | $64.57 | $63.75 | 1,696 |
2020-06-25 | $65.48 | $66.18 | $65.48 | $66.18 | $65.34 | 572 |
2020-06-24 | $65.21 | $65.41 | $65.21 | $65.41 | $64.58 | 334 |
2020-06-23 | $67.81 | $67.81 | $67.42 | $67.42 | $66.56 | 479 |
2020-06-22 | $67.08 | $67.16 | $67.07 | $67.11 | $66.25 | 1,173 |
2020-06-19 | $68.58 | $68.58 | $67.28 | $67.41 | $66.55 | 1,547 |
2020-06-18 | $67.42 | $67.67 | $67.42 | $67.67 | $66.81 | 525 |
2020-06-17 | $68.41 | $68.41 | $67.97 | $67.97 | $67.10 | 734 |
2020-06-16 | $68.89 | $68.89 | $68.32 | $68.32 | $67.45 | 1,431 |
2020-06-15 | $65.03 | $67.04 | $65.03 | $67.04 | $66.18 | 743 |
2020-06-12 | $66.92 | $66.92 | $66.35 | $66.35 | $65.50 | 423 |
2020-06-11 | $66.39 | $66.39 | $65.37 | $65.37 | $64.54 | 523 |
2020-06-10 | $69.72 | $70.62 | $69.57 | $69.57 | $68.68 | 2,203 |
2020-06-09 | $70.67 | $71.32 | $70.62 | $70.95 | $70.04 | 749 |
2020-06-08 | $71.86 | $72.14 | $71.86 | $72.14 | $71.22 | 902 |
2020-06-05 | $71.42 | $71.43 | $70.84 | $70.84 | $69.94 | 2,037 |
2020-06-04 | $68.74 | $68.99 | $68.56 | $68.79 | $67.91 | 36,560 |
2020-06-03 | $68.85 | $68.99 | $68.85 | $68.85 | $67.97 | 816 |
2020-06-02 | $66.63 | $66.91 | $66.63 | $66.91 | $66.06 | 836 |
2020-06-01 | $66.43 | $66.47 | $66.21 | $66.43 | $65.58 | 2,644 |
2020-05-29 | $65.39 | $66.21 | $65.38 | $66.18 | $65.34 | 1,280 |
2020-05-28 | $66.93 | $66.93 | $66.37 | $66.37 | $65.52 | 342 |
2020-05-27 | $65.97 | $66.68 | $65.78 | $66.68 | $65.83 | 1,162 |
2020-05-26 | $65.85 | $65.85 | $65.30 | $65.31 | $64.48 | 1,884 |
2020-05-22 | $63.44 | $63.80 | $63.44 | $63.80 | $62.99 | 305 |
2020-05-21 | $63.92 | $63.92 | $63.90 | $63.90 | $63.08 | 462 |
2020-05-20 | $63.92 | $64.08 | $63.92 | $64.08 | $63.26 | 899 |
2020-05-19 | $63.89 | $63.89 | $63.33 | $63.33 | $62.52 | 361 |
2020-05-18 | $63.25 | $64.10 | $63.25 | $64.10 | $63.28 | 559 |
2020-05-15 | $61.46 | $61.78 | $61.46 | $61.78 | $60.99 | 3,588 |
2020-05-14 | $59.85 | $61.22 | $59.85 | $61.22 | $60.44 | 2,271 |
2020-05-13 | $61.83 | $61.83 | $60.90 | $61.20 | $60.42 | 4,064 |
2020-05-12 | $63.30 | $63.30 | $62.44 | $62.44 | $61.64 | 450 |
2020-05-11 | $62.89 | $63.83 | $62.89 | $63.55 | $62.74 | 2,617 |
2020-05-08 | $63.37 | $63.64 | $63.37 | $63.64 | $62.83 | 502 |
2020-05-07 | $62.65 | $62.65 | $62.35 | $62.35 | $61.55 | 119 |
2020-05-06 | $62.50 | $62.50 | $61.88 | $61.88 | $61.09 | 981 |
2020-05-05 | $62.77 | $62.80 | $62.32 | $62.32 | $61.52 | 962 |
2020-05-04 | $61.37 | $61.92 | $61.37 | $61.92 | $61.13 | 1,483 |
2020-05-01 | $62.29 | $62.29 | $61.56 | $61.59 | $60.80 | 1,219 |
2020-04-30 | $63.00 | $63.60 | $63.00 | $63.60 | $62.79 | 252 |
2020-04-29 | $64.05 | $64.19 | $64.04 | $64.18 | $63.36 | 982 |
2020-04-28 | $62.64 | $62.64 | $62.64 | $62.64 | $61.84 | 158 |
2020-04-27 | $61.59 | $62.82 | $61.59 | $62.64 | $61.84 | 2,692 |
2020-04-24 | $60.78 | $61.35 | $60.77 | $61.35 | $60.57 | 1,530 |
2020-04-23 | $61.29 | $61.29 | $60.65 | $60.65 | $59.88 | 1,065 |
2020-04-22 | $60.76 | $60.99 | $60.76 | $60.90 | $60.12 | 878 |
2020-04-21 | $59.61 | $59.68 | $59.51 | $59.68 | $58.92 | 793 |
2020-04-20 | $61.42 | $61.45 | $61.40 | $61.45 | $60.67 | 1,011 |
2020-04-17 | $62.05 | $62.49 | $61.40 | $62.49 | $61.69 | 638 |
2020-04-16 | $59.79 | $60.40 | $59.79 | $60.40 | $59.63 | 3,831 |
2020-04-15 | $61.56 | $61.56 | $61.56 | $61.56 | $60.77 | 74 |
2020-04-14 | $61.64 | $61.74 | $60.91 | $61.56 | $60.77 | 2,407 |
2020-04-13 | $59.96 | $60.27 | $59.73 | $60.27 | $59.50 | 8,435 |
2020-04-09 | $60.94 | $61.34 | $60.94 | $61.06 | $60.28 | 1,065 |
2020-04-08 | $59.92 | $60.18 | $58.45 | $60.18 | $59.41 | 1,829 |
2020-04-07 | $59.64 | $60.49 | $58.09 | $58.09 | $57.35 | 3,923 |
2020-04-06 | $57.24 | $58.57 | $56.53 | $58.57 | $57.82 | 3,492 |
2020-04-03 | $56.15 | $56.15 | $54.30 | $54.87 | $54.17 | 4,420 |
2020-04-02 | $53.76 | $55.74 | $53.76 | $54.91 | $54.21 | 11,754 |
2020-04-01 | $54.72 | $54.80 | $54.03 | $54.35 | $53.66 | 773 |
2020-03-31 | $57.43 | $57.49 | $56.61 | $56.61 | $55.89 | 2,624 |
2020-03-30 | $56.08 | $57.55 | $56.08 | $57.55 | $56.82 | 994 |
2020-03-27 | $55.45 | $55.89 | $55.17 | $55.40 | $54.69 | 3,554 |
2020-03-26 | $54.21 | $57.46 | $54.21 | $57.46 | $56.73 | 7,966 |
2020-03-25 | $53.30 | $55.46 | $52.67 | $54.21 | $53.52 | 10,928 |
2020-03-24 | $51.32 | $53.01 | $51.32 | $53.01 | $52.33 | 3,631 |
2020-03-23 | $49.72 | $50.00 | $48.30 | $49.47 | $48.84 | 7,727 |
2020-03-20 | $53.12 | $53.12 | $50.74 | $50.74 | $50.09 | 896 |
2020-03-19 | $51.50 | $53.65 | $51.50 | $52.64 | $51.97 | 4,099 |
2020-03-18 | $52.00 | $53.48 | $50.25 | $52.34 | $51.67 | 10,498 |
2020-03-17 | $52.93 | $56.28 | $52.89 | $55.98 | $55.27 | 7,193 |
2020-03-16 | $55.94 | $56.28 | $53.02 | $53.02 | $52.34 | 7,717 |
2020-03-13 | $57.50 | $57.84 | $55.71 | $57.84 | $57.10 | 4,454 |
2020-03-12 | $56.29 | $57.68 | $54.39 | $57.21 | $56.48 | 5,188 |
2020-03-11 | $62.74 | $62.74 | $60.95 | $61.65 | $60.86 | 8,905 |
2020-03-10 | $62.80 | $64.25 | $61.47 | $64.25 | $63.43 | 835 |
2020-03-09 | $59.84 | $63.65 | $59.84 | $61.87 | $61.08 | 4,968 |
2020-03-06 | $66.65 | $67.06 | $66.10 | $67.06 | $66.20 | 3,459 |
2020-03-05 | $69.20 | $69.49 | $68.52 | $68.52 | $67.65 | 846 |
2020-03-04 | $70.34 | $70.93 | $70.34 | $70.93 | $70.02 | 473 |
2020-03-03 | $69.61 | $69.61 | $68.39 | $68.39 | $67.52 | 544 |
2020-03-02 | $66.90 | $69.95 | $66.90 | $69.90 | $69.01 | 2,272 |
2020-02-28 | $65.68 | $66.87 | $65.68 | $66.87 | $66.02 | 4,717 |
2020-02-27 | $68.71 | $70.52 | $68.14 | $68.24 | $67.37 | 26,944 |
2020-02-26 | $72.21 | $72.21 | $71.03 | $71.03 | $70.12 | 507 |
2020-02-25 | $72.57 | $72.57 | $71.23 | $71.23 | $70.32 | 3,129 |
2020-02-24 | $73.36 | $73.36 | $73.36 | $73.36 | $72.42 | 182 |
2020-02-21 | $75.88 | $75.88 | $75.76 | $75.88 | $74.91 | 2,324 |
2020-02-20 | $76.53 | $76.53 | $76.53 | $76.53 | $75.55 | 221 |
2020-02-19 | $76.55 | $76.80 | $76.55 | $76.80 | $75.82 | 253 |
2020-02-18 | $76.28 | $76.30 | $76.13 | $76.13 | $75.16 | 3,857 |
2020-02-14 | $76.59 | $76.59 | $76.59 | $76.59 | $75.61 | 91 |
2020-02-13 | $77.46 | $77.46 | $76.82 | $76.82 | $75.84 | 378 |
2020-02-12 | $76.69 | $76.91 | $76.69 | $76.91 | $75.93 | 456 |
2020-02-11 | $76.37 | $76.37 | $76.37 | $76.37 | $75.40 | 30 |
2020-02-10 | $75.81 | $76.05 | $75.81 | $76.05 | $75.08 | 647 |
2020-02-07 | $75.71 | $75.71 | $75.54 | $75.60 | $74.64 | 717 |
2020-02-06 | $75.93 | $75.93 | $75.91 | $75.91 | $74.94 | 156 |
2020-02-05 | $75.10 | $75.64 | $75.10 | $75.62 | $74.65 | 477 |
2020-02-04 | $74.21 | $74.73 | $74.21 | $74.46 | $73.51 | 1,603 |
2020-02-03 | $73.58 | $73.58 | $73.58 | $73.58 | $72.64 | 217 |
2020-01-31 | $73.99 | $74.01 | $73.11 | $73.37 | $72.43 | 948 |
2020-01-30 | $73.12 | $74.18 | $73.12 | $74.17 | $73.22 | 2,596 |
2020-01-29 | $74.60 | $74.60 | $74.60 | $74.60 | $73.65 | 138 |
2020-01-28 | $74.71 | $74.71 | $74.71 | $74.71 | $73.76 | 39 |
2020-01-27 | $74.05 | $74.05 | $73.88 | $73.90 | $72.96 | 1,474 |
2020-01-24 | $74.96 | $75.03 | $74.96 | $75.03 | $74.07 | 10,246 |
2020-01-23 | $75.33 | $75.87 | $75.33 | $75.53 | $74.57 | 737 |
2020-01-22 | $76.02 | $76.19 | $75.73 | $76.19 | $75.22 | 665 |
2020-01-21 | $76.08 | $76.10 | $75.89 | $75.89 | $74.92 | 305 |
2020-01-17 | $75.74 | $76.39 | $75.74 | $76.39 | $75.42 | 616 |
2020-01-16 | $77.49 | $77.49 | $76.37 | $76.37 | $75.40 | 264 |
2020-01-15 | $75.91 | $75.95 | $75.91 | $75.95 | $74.98 | 292 |
2020-01-14 | $75.84 | $75.92 | $75.84 | $75.92 | $74.95 | 150 |
2020-01-13 | $74.67 | $75.83 | $74.67 | $75.72 | $74.75 | 3,334 |
2020-01-10 | $75.55 | $75.82 | $75.55 | $75.82 | $74.85 | 457 |
2020-01-09 | $75.53 | $76.04 | $75.01 | $75.52 | $74.56 | 1,766 |
2020-01-08 | $75.32 | $75.48 | $74.92 | $75.48 | $74.52 | 1,095 |
2020-01-07 | $75.38 | $75.38 | $75.38 | $75.38 | $74.42 | 321 |
2020-01-06 | $73.81 | $75.51 | $73.81 | $75.51 | $74.55 | 2,348 |
2020-01-03 | $75.23 | $75.23 | $74.91 | $74.91 | $73.95 | 302 |
2020-01-02 | $75.43 | $75.43 | $74.97 | $75.07 | $74.11 | 1,203 |
2019-12-31 | $75.41 | $75.41 | $74.49 | $74.64 | $73.69 | 2,052 |
2019-12-30 | $75.01 | $75.21 | $74.55 | $74.61 | $73.66 | 2,371 |
2019-12-27 | $76.47 | $76.47 | $75.06 | $75.06 | $74.10 | 6,580 |
2019-12-26 | $75.61 | $75.61 | $75.61 | $75.61 | $73.84 | 54 |
2019-12-24 | $75.40 | $75.46 | $75.40 | $75.46 | $73.70 | 185 |
2019-12-23 | $75.43 | $75.74 | $75.26 | $75.47 | $73.71 | 2,053 |
2019-12-20 | $75.36 | $75.36 | $75.36 | $75.36 | $73.60 | 0 |
2019-12-19 | $74.76 | $74.76 | $74.76 | $74.76 | $73.01 | 162 |
2019-12-18 | $74.78 | $74.88 | $74.70 | $74.70 | $72.95 | 614 |
2019-12-17 | $74.65 | $74.69 | $74.27 | $74.65 | $72.91 | 603 |
2019-12-16 | $74.59 | $74.59 | $74.46 | $74.55 | $72.81 | 276 |
2019-12-13 | $73.81 | $74.06 | $73.80 | $73.80 | $72.08 | 1,709 |
2019-12-12 | $73.94 | $73.94 | $73.39 | $73.88 | $72.15 | 1,146 |
2019-12-11 | $72.65 | $73.34 | $72.65 | $73.05 | $71.34 | 700 |
2019-12-10 | $73.17 | $73.22 | $72.92 | $73.06 | $71.35 | 1,142 |
2019-12-09 | $73.22 | $73.38 | $73.22 | $73.38 | $71.67 | 251 |
2019-12-06 | $73.56 | $73.56 | $73.56 | $73.56 | $71.84 | 257 |
2019-12-05 | $72.53 | $72.53 | $72.53 | $72.53 | $70.84 | 17 |
2019-12-04 | $71.65 | $72.72 | $71.65 | $72.32 | $70.63 | 1,678 |
2019-12-03 | $71.46 | $71.89 | $71.46 | $71.64 | $69.97 | 1,096 |
2019-12-02 | $72.67 | $72.67 | $72.27 | $72.27 | $70.58 | 298 |
2019-11-29 | $73.09 | $73.09 | $73.09 | $73.09 | $71.38 | 0 |
2019-11-27 | $72.05 | $73.36 | $72.05 | $73.02 | $71.31 | 823 |
2019-11-26 | $73.24 | $73.24 | $73.24 | $73.24 | $71.53 | 92 |
2019-11-25 | $73.08 | $73.08 | $73.08 | $73.08 | $71.37 | 26 |
2019-11-22 | $72.68 | $72.68 | $72.68 | $72.68 | $70.98 | 156 |
2019-11-21 | $72.46 | $72.72 | $72.46 | $72.72 | $71.02 | 212 |
2019-11-20 | $72.86 | $73.23 | $72.78 | $72.78 | $71.08 | 727 |
2019-11-19 | $72.74 | $73.08 | $72.73 | $73.08 | $71.37 | 911 |
2019-11-18 | $73.02 | $73.41 | $73.02 | $73.07 | $71.36 | 548 |
2019-11-15 | $72.50 | $73.17 | $72.16 | $73.00 | $71.29 | 4,031 |
2019-11-14 | $71.98 | $71.98 | $71.98 | $71.98 | $70.30 | 4 |
2019-11-13 | $72.38 | $72.38 | $71.96 | $71.96 | $70.28 | 1,118 |
2019-11-12 | $72.43 | $72.43 | $71.96 | $71.96 | $70.28 | 394 |
2019-11-11 | $72.03 | $72.13 | $71.85 | $71.85 | $70.17 | 898 |
2019-11-08 | $72.08 | $72.19 | $71.79 | $71.80 | $70.12 | 2,109 |
2019-11-07 | $72.18 | $72.18 | $71.81 | $72.08 | $70.40 | 357 |
2019-11-06 | $71.70 | $71.79 | $71.70 | $71.79 | $70.11 | 431 |
2019-11-05 | $71.59 | $71.89 | $71.59 | $71.84 | $70.16 | 578 |
2019-11-04 | $70.87 | $72.06 | $70.87 | $71.82 | $70.14 | 1,146 |
2019-11-01 | $71.38 | $71.38 | $71.38 | $71.38 | $69.71 | 1,204 |
2019-10-31 | $71.49 | $71.49 | $70.45 | $70.91 | $69.25 | 835 |
2019-10-30 | $70.67 | $71.21 | $70.67 | $71.21 | $69.55 | 519 |
2019-10-29 | $70.48 | $70.90 | $70.48 | $70.90 | $69.24 | 1,699 |
2019-10-28 | $71.22 | $71.22 | $71.16 | $71.16 | $69.50 | 170 |
2019-10-25 | $71.04 | $71.04 | $70.48 | $70.72 | $69.07 | 508 |
2019-10-24 | $70.71 | $70.72 | $70.56 | $70.56 | $68.91 | 2,073 |
2019-10-23 | $70.59 | $70.63 | $70.58 | $70.58 | $68.93 | 768 |
2019-10-22 | $70.40 | $70.70 | $70.40 | $70.59 | $68.94 | 557 |
2019-10-21 | $70.29 | $70.29 | $70.10 | $70.24 | $68.60 | 661 |
2019-10-18 | $70.07 | $70.07 | $69.72 | $69.96 | $68.33 | 1,696 |
2019-10-17 | $70.24 | $70.24 | $70.01 | $70.07 | $68.43 | 1,901 |
2019-10-16 | $68.84 | $70.14 | $68.84 | $69.93 | $68.30 | 902 |
2019-10-15 | $70.12 | $70.41 | $70.07 | $70.07 | $68.43 | 1,609 |
2019-10-14 | $68.32 | $69.35 | $68.32 | $69.19 | $67.57 | 1,723 |
2019-10-11 | $69.91 | $70.00 | $69.45 | $69.47 | $67.85 | 1,422 |
2019-10-10 | $68.58 | $68.75 | $68.27 | $68.62 | $67.02 | 1,956 |
2019-10-09 | $68.27 | $68.32 | $68.27 | $68.32 | $66.72 | 341 |
2019-10-08 | $68.44 | $68.48 | $68.11 | $68.11 | $66.52 | 863 |
2019-10-07 | $68.93 | $69.09 | $68.73 | $68.84 | $67.23 | 27,628 |
2019-10-04 | $68.25 | $68.99 | $67.80 | $68.82 | $67.21 | 16,971 |
2019-10-03 | $67.10 | $67.84 | $67.10 | $67.84 | $66.25 | 1,307 |
2019-10-02 | $67.51 | $67.85 | $67.51 | $67.51 | $65.93 | 1,261 |
2019-10-01 | $69.38 | $69.38 | $68.67 | $68.67 | $67.07 | 747 |
2019-09-30 | $69.52 | $69.74 | $69.15 | $69.44 | $67.82 | 2,541 |
2019-09-27 | $69.78 | $69.78 | $69.19 | $69.36 | $67.74 | 460 |
2019-09-26 | $69.93 | $70.01 | $69.91 | $70.01 | $68.37 | 275 |
2019-09-25 | $69.96 | $70.39 | $69.96 | $70.39 | $68.75 | 809 |
2019-09-24 | $70.55 | $70.58 | $69.84 | $70.05 | $68.41 | 1,474 |
2019-09-23 | $70.56 | $70.56 | $70.56 | $70.56 | $68.91 | 41 |
2019-09-20 | $71.02 | $71.02 | $70.69 | $70.69 | $69.04 | 1,493 |
2019-09-19 | $70.88 | $71.06 | $70.88 | $70.92 | $69.26 | 4,394 |
2019-09-18 | $70.73 | $70.73 | $70.73 | $70.73 | $69.08 | 35 |
2019-09-17 | $70.46 | $70.76 | $70.46 | $70.76 | $69.11 | 308 |
2019-09-16 | $70.62 | $70.71 | $70.50 | $70.71 | $69.06 | 1,130 |
2019-09-13 | $69.99 | $70.73 | $69.99 | $70.55 | $68.90 | 3,465 |
2019-09-12 | $70.23 | $70.49 | $70.23 | $70.49 | $68.84 | 1,631 |
2019-09-11 | $69.75 | $70.08 | $69.75 | $70.08 | $68.44 | 7,402 |
2019-09-10 | $69.67 | $69.95 | $69.67 | $69.95 | $68.32 | 127 |
2019-09-09 | $69.81 | $70.17 | $69.81 | $70.17 | $68.53 | 221 |
2019-09-06 | $69.29 | $70.37 | $69.29 | $70.14 | $68.50 | 658 |
2019-09-05 | $70.15 | $70.38 | $69.88 | $70.38 | $68.74 | 515 |
2019-09-04 | $69.57 | $69.57 | $69.32 | $69.51 | $67.89 | 2,352 |
2019-09-03 | $67.78 | $68.80 | $67.78 | $68.80 | $67.19 | 207 |
2019-08-30 | $69.29 | $69.42 | $69.29 | $69.42 | $67.80 | 101 |
2019-08-29 | $68.98 | $69.09 | $68.98 | $69.09 | $67.48 | 401 |
2019-08-28 | $68.17 | $68.17 | $68.01 | $68.01 | $66.42 | 244 |
2019-08-27 | $68.29 | $68.29 | $67.93 | $67.93 | $66.34 | 372 |
2019-08-26 | $68.00 | $68.00 | $67.78 | $67.91 | $66.32 | 1,079 |
2019-08-23 | $68.25 | $68.25 | $67.49 | $67.78 | $66.20 | 396 |
2019-08-22 | $69.15 | $69.15 | $68.85 | $69.13 | $67.51 | 492 |
2019-08-21 | $69.39 | $69.39 | $68.93 | $68.93 | $67.32 | 505 |
2019-08-20 | $68.54 | $68.70 | $68.44 | $68.70 | $67.09 | 437 |
2019-08-19 | $68.87 | $68.87 | $68.87 | $68.87 | $67.26 | 49 |
2019-08-16 | $67.89 | $68.08 | $67.89 | $68.08 | $66.48 | 431 |
2019-08-15 | $66.87 | $67.21 | $66.81 | $67.21 | $65.64 | 1,845 |
2019-08-14 | $67.45 | $67.45 | $66.83 | $67.17 | $65.60 | 7,497 |
2019-08-13 | $68.99 | $68.99 | $68.81 | $68.81 | $67.20 | 240 |
2019-08-12 | $68.37 | $68.37 | $68.12 | $68.12 | $66.53 | 500 |
2019-08-09 | $68.70 | $68.90 | $68.67 | $68.90 | $67.29 | 1,015 |
2019-08-08 | $68.36 | $68.90 | $68.36 | $68.90 | $67.29 | 1,985 |
2019-08-07 | $66.90 | $67.79 | $66.85 | $67.42 | $65.84 | 1,051 |
2019-08-06 | $66.80 | $67.28 | $66.72 | $67.28 | $65.71 | 2,667 |
2019-08-05 | $67.30 | $67.30 | $66.35 | $66.46 | $64.91 | 9,279 |
2019-08-02 | $67.42 | $68.31 | $67.42 | $68.31 | $66.71 | 1,236 |
2019-08-01 | $69.17 | $69.17 | $68.28 | $68.43 | $66.83 | 1,291 |
2019-07-31 | $69.69 | $69.69 | $69.33 | $69.35 | $67.73 | 993 |
2019-07-30 | $69.14 | $69.74 | $69.14 | $69.74 | $68.11 | 1,577 |
2019-07-29 | $70.15 | $70.15 | $69.93 | $69.93 | $68.30 | 203 |
2019-07-26 | $69.73 | $70.15 | $69.73 | $70.15 | $68.51 | 708 |
2019-07-25 | $69.55 | $69.66 | $69.55 | $69.63 | $68.00 | 993 |
2019-07-24 | $69.41 | $69.69 | $69.40 | $69.69 | $68.06 | 2,531 |
2019-07-23 | $69.51 | $69.72 | $69.47 | $69.72 | $68.09 | 4,058 |
2019-07-22 | $69.34 | $69.47 | $69.26 | $69.30 | $67.68 | 1,178 |
2019-07-19 | $69.60 | $69.60 | $69.45 | $69.45 | $67.83 | 102 |
2019-07-18 | $69.33 | $69.61 | $69.24 | $69.56 | $67.93 | 1,312 |
2019-07-17 | $69.51 | $69.51 | $69.33 | $69.36 | $67.74 | 3,871 |
2019-07-16 | $69.49 | $69.72 | $69.49 | $69.68 | $68.05 | 710 |
2019-07-15 | $69.50 | $69.52 | $69.50 | $69.52 | $67.90 | 215 |
2019-07-12 | $69.66 | $69.72 | $69.40 | $69.72 | $68.09 | 2,884 |
2019-07-11 | $69.28 | $69.45 | $69.17 | $69.45 | $67.83 | 842 |
2019-07-10 | $68.89 | $69.07 | $68.89 | $69.07 | $67.46 | 508 |
2019-07-09 | $68.61 | $68.68 | $68.61 | $68.64 | $67.04 | 403 |
2019-07-08 | $68.81 | $68.82 | $68.66 | $68.66 | $67.06 | 1,876 |
2019-07-05 | $68.70 | $68.98 | $68.70 | $68.96 | $67.35 | 1,276 |
2019-07-03 | $68.34 | $68.88 | $68.34 | $68.88 | $67.27 | 157 |
2019-07-02 | $67.78 | $68.51 | $67.78 | $68.51 | $66.91 | 893 |
2019-07-01 | $68.74 | $68.74 | $68.16 | $68.44 | $66.84 | 3,746 |
2019-06-28 | $67.88 | $68.18 | $67.75 | $68.08 | $66.49 | 18,708 |
2019-06-27 | $67.73 | $67.98 | $67.71 | $67.82 | $66.24 | 775 |
2019-06-26 | $67.79 | $67.82 | $67.47 | $67.47 | $65.89 | 2,257 |
2019-06-25 | $68.04 | $68.04 | $68.04 | $68.04 | $66.45 | 213 |
2019-06-24 | $68.35 | $68.42 | $68.01 | $68.42 | $66.82 | 381 |
2019-06-21 | $68.39 | $68.56 | $68.39 | $68.52 | $66.92 | 1,219 |
2019-06-20 | $68.24 | $68.62 | $66.79 | $68.62 | $67.02 | 1,422 |
2019-06-19 | $67.62 | $68.06 | $67.62 | $68.05 | $66.46 | 746 |
2019-06-18 | $67.34 | $67.76 | $67.34 | $67.76 | $66.18 | 1,038 |
2019-06-17 | $66.80 | $67.30 | $66.49 | $67.05 | $65.48 | 1,237 |
2019-06-14 | $66.87 | $67.07 | $66.86 | $67.07 | $65.50 | 1,711 |
2019-06-13 | $66.89 | $66.94 | $66.88 | $66.94 | $65.38 | 524 |
2019-06-12 | $66.62 | $66.82 | $66.61 | $66.77 | $65.21 | 1,004 |
2019-06-11 | $67.16 | $67.16 | $66.84 | $66.89 | $65.33 | 1,656 |
2019-06-10 | $66.86 | $67.11 | $66.72 | $66.98 | $65.42 | 1,925 |
2019-06-07 | $66.12 | $66.91 | $66.12 | $66.78 | $65.22 | 637 |
2019-06-06 | $65.94 | $66.32 | $65.85 | $66.26 | $64.71 | 1,013 |
2019-06-05 | $65.76 | $65.97 | $65.76 | $65.97 | $64.43 | 221 |
2019-06-04 | $65.00 | $65.39 | $65.00 | $65.39 | $63.86 | 602 |
2019-06-03 | $64.18 | $64.61 | $64.18 | $64.61 | $63.10 | 8,850 |
2019-05-31 | $64.19 | $64.40 | $64.19 | $64.40 | $62.90 | 928 |
2019-05-30 | $64.61 | $65.22 | $64.61 | $65.08 | $63.56 | 3,352 |
2019-05-29 | $64.79 | $65.04 | $64.60 | $65.03 | $63.51 | 1,425 |
2019-05-28 | $65.79 | $65.92 | $65.70 | $65.70 | $64.16 | 1,203 |
2019-05-24 | $66.11 | $66.28 | $66.11 | $66.25 | $64.70 | 710 |
2019-05-23 | $66.00 | $66.16 | $65.66 | $65.73 | $64.19 | 1,247 |
2019-05-22 | $66.31 | $66.71 | $66.31 | $66.71 | $65.15 | 759 |
2019-05-21 | $66.18 | $66.53 | $66.11 | $66.53 | $64.98 | 3,823 |
2019-05-20 | $65.79 | $66.07 | $65.79 | $66.07 | $64.53 | 949 |
2019-05-17 | $64.49 | $66.32 | $64.49 | $66.32 | $64.77 | 4,566 |
2019-05-16 | $65.73 | $66.65 | $65.73 | $66.55 | $65.00 | 901 |
2019-05-15 | $64.84 | $65.79 | $64.84 | $65.79 | $64.25 | 1,293 |
2019-05-14 | $65.09 | $65.69 | $65.09 | $65.69 | $64.16 | 3,432 |
2019-05-13 | $65.47 | $65.47 | $64.71 | $65.22 | $63.70 | 10,196 |
2019-05-10 | $65.86 | $66.48 | $65.54 | $66.48 | $64.93 | 1,538 |
2019-05-09 | $65.57 | $66.06 | $65.57 | $66.06 | $64.52 | 497 |
2019-05-08 | $65.97 | $66.37 | $65.97 | $66.24 | $64.69 | 2,601 |
2019-05-07 | $66.01 | $66.39 | $65.78 | $66.07 | $64.53 | 3,124 |
2019-05-06 | $66.03 | $67.00 | $66.03 | $67.00 | $65.43 | 1,686 |
2019-05-03 | $66.62 | $67.18 | $66.62 | $67.18 | $65.61 | 1,443 |
2019-05-02 | $66.72 | $66.72 | $66.72 | $66.72 | $65.16 | 93 |
2019-05-01 | $67.19 | $67.42 | $67.14 | $67.14 | $65.57 | 693 |
2019-04-30 | $67.31 | $67.65 | $67.31 | $67.65 | $66.07 | 2,319 |
2019-04-29 | $66.82 | $67.57 | $66.77 | $67.48 | $65.90 | 2,014 |
2019-04-26 | $66.73 | $66.87 | $66.48 | $66.87 | $65.31 | 3,266 |
2019-04-25 | $66.89 | $66.94 | $66.51 | $66.88 | $65.32 | 1,301 |
2019-04-24 | $67.08 | $67.27 | $66.80 | $67.27 | $65.70 | 856 |
2019-04-23 | $66.46 | $67.30 | $66.46 | $67.30 | $65.73 | 2,703 |
2019-04-22 | $66.19 | $66.80 | $66.19 | $66.80 | $65.24 | 1,505 |
2019-04-18 | $66.14 | $66.49 | $66.14 | $66.44 | $64.89 | 3,339 |
2019-04-17 | $66.61 | $66.74 | $66.61 | $66.65 | $65.09 | 616 |
2019-04-16 | $66.85 | $66.93 | $66.82 | $66.86 | $65.29 | 1,387 |
2019-04-15 | $66.82 | $67.08 | $66.66 | $67.06 | $65.49 | 2,692 |
2019-04-12 | $66.34 | $66.94 | $66.34 | $66.75 | $65.19 | 6,037 |
2019-04-11 | $66.23 | $66.45 | $65.72 | $66.34 | $64.79 | 5,823 |
2019-04-10 | $66.02 | $66.30 | $66.02 | $66.22 | $64.67 | 935 |
2019-04-09 | $66.00 | $66.29 | $66.00 | $66.24 | $64.69 | 1,227 |
2019-04-08 | $66.28 | $66.55 | $66.28 | $66.55 | $65.00 | 2,043 |
2019-04-05 | $66.56 | $66.56 | $65.82 | $66.52 | $64.97 | 4,286 |
2019-04-04 | $65.24 | $66.16 | $65.13 | $66.16 | $64.61 | 2,965 |
2019-04-03 | $65.85 | $66.00 | $65.85 | $65.89 | $64.35 | 1,107 |
2019-04-02 | $65.76 | $66.01 | $65.61 | $65.67 | $64.14 | 1,859 |
2019-04-01 | $65.64 | $66.12 | $65.63 | $66.05 | $64.51 | 3,351 |
2019-03-29 | $65.23 | $65.54 | $65.23 | $65.54 | $64.01 | 1,624 |
2019-03-28 | $65.34 | $65.34 | $64.63 | $65.04 | $63.52 | 2,410 |
2019-03-27 | $64.46 | $65.00 | $64.46 | $64.90 | $63.38 | 824 |
2019-03-26 | $65.10 | $65.30 | $64.92 | $64.92 | $63.40 | 2,158 |
2019-03-25 | $64.78 | $65.10 | $64.46 | $64.85 | $63.33 | 6,852 |
2019-03-22 | $64.87 | $65.21 | $64.87 | $65.21 | $63.69 | 1,186 |
2019-03-21 | $65.43 | $66.21 | $65.43 | $66.04 | $64.50 | 3,452 |
2019-03-20 | $65.09 | $66.05 | $65.09 | $66.03 | $64.49 | 3,843 |
2019-03-19 | $66.31 | $66.42 | $66.07 | $66.42 | $64.87 | 3,403 |
2019-03-18 | $65.72 | $66.30 | $65.63 | $66.30 | $64.75 | 4,540 |
2019-03-15 | $65.34 | $65.80 | $65.34 | $65.80 | $64.27 | 820 |
2019-03-14 | $65.38 | $65.72 | $65.15 | $65.60 | $64.07 | 4,146 |
2019-03-13 | $65.04 | $65.74 | $65.04 | $65.29 | $63.76 | 5,884 |
2019-03-12 | $64.75 | $65.06 | $64.56 | $65.00 | $63.48 | 6,354 |
2019-03-11 | $64.01 | $64.96 | $64.00 | $64.94 | $63.42 | 4,034 |
2019-03-08 | $63.48 | $64.11 | $63.48 | $64.11 | $62.61 | 1,174 |
2019-03-07 | $64.48 | $64.53 | $63.88 | $64.30 | $62.80 | 9,231 |
2019-03-06 | $65.03 | $65.03 | $64.43 | $64.69 | $63.18 | 4,002 |
2019-03-05 | $65.15 | $65.50 | $64.79 | $65.10 | $63.58 | 2,117 |
2019-03-04 | $65.50 | $65.75 | $64.92 | $65.16 | $63.64 | 6,685 |
2019-03-01 | $65.28 | $65.88 | $65.28 | $65.39 | $63.86 | 1,427 |
2019-02-28 | $64.99 | $65.24 | $64.99 | $64.99 | $63.47 | 2,000 |
2019-02-27 | $64.94 | $65.28 | $64.94 | $65.25 | $63.73 | 1,461 |
2019-02-26 | $65.10 | $65.70 | $65.10 | $65.47 | $63.94 | 1,576 |
2019-02-25 | $65.37 | $65.81 | $65.32 | $65.32 | $63.79 | 2,339 |
2019-02-22 | $64.86 | $65.39 | $64.81 | $65.39 | $63.87 | 8,539 |
2019-02-21 | $65.13 | $65.13 | $64.86 | $64.86 | $63.34 | 1,346 |
2019-02-20 | $64.88 | $65.50 | $64.88 | $65.22 | $63.70 | 4,345 |
2019-02-19 | $64.38 | $65.45 | $64.38 | $65.03 | $63.51 | 1,891 |
2019-02-15 | $64.50 | $65.35 | $64.50 | $65.35 | $63.82 | 1,299 |
2019-02-14 | $64.00 | $64.60 | $64.00 | $64.55 | $63.04 | 3,000 |
2019-02-13 | $64.29 | $64.63 | $64.25 | $64.25 | $62.75 | 2,619 |
2019-02-12 | $63.88 | $64.03 | $63.60 | $63.95 | $62.46 | 1,979 |
2019-02-11 | $63.54 | $63.61 | $63.54 | $63.61 | $62.12 | 346 |
2019-02-08 | $63.16 | $63.22 | $62.84 | $63.21 | $61.73 | 3,350 |
2019-02-07 | $62.92 | $63.25 | $62.92 | $63.25 | $61.77 | 592 |
2019-02-06 | $63.82 | $63.91 | $63.59 | $63.73 | $62.24 | 1,187 |
2019-02-05 | $63.57 | $63.98 | $63.57 | $63.98 | $62.49 | 738 |
2019-02-04 | $63.53 | $64.15 | $63.53 | $63.81 | $62.32 | 10,622 |
2019-02-01 | $63.49 | $63.53 | $63.49 | $63.53 | $62.05 | 306 |
2019-01-31 | $62.68 | $63.31 | $62.68 | $63.19 | $61.71 | 1,174 |
2019-01-30 | $62.80 | $63.36 | $62.53 | $63.15 | $61.67 | 2,749 |
2019-01-29 | $62.49 | $62.54 | $62.21 | $62.46 | $61.00 | 3,080 |
2019-01-28 | $62.29 | $62.71 | $62.01 | $62.47 | $61.01 | 2,352 |
2019-01-25 | $63.00 | $63.25 | $62.83 | $63.17 | $61.69 | 2,655 |
2019-01-24 | $62.10 | $62.30 | $62.09 | $62.30 | $60.84 | 539 |
2019-01-23 | $62.32 | $62.62 | $62.21 | $62.62 | $61.16 | 2,802 |
2019-01-22 | $62.23 | $62.29 | $61.89 | $61.89 | $60.45 | 3,033 |
2019-01-18 | $62.54 | $63.06 | $62.29 | $62.67 | $61.21 | 1,136 |
2019-01-17 | $61.50 | $62.21 | $61.46 | $62.21 | $60.76 | 1,508 |
2019-01-16 | $61.99 | $62.00 | $61.50 | $62.00 | $60.55 | 1,761 |
2019-01-15 | $61.73 | $61.73 | $61.31 | $61.31 | $59.88 | 1,217 |
2019-01-14 | $61.46 | $61.58 | $61.10 | $61.58 | $60.14 | 4,246 |
2019-01-11 | $61.67 | $61.67 | $61.07 | $61.34 | $59.91 | 2,995 |
2019-01-10 | $60.79 | $61.49 | $60.79 | $61.48 | $60.04 | 1,739 |
2019-01-09 | $61.13 | $61.42 | $61.13 | $61.36 | $59.93 | 11,947 |
2019-01-08 | $61.27 | $61.28 | $60.32 | $60.90 | $59.48 | 27,822 |
2019-01-07 | $60.58 | $60.80 | $60.35 | $60.70 | $59.28 | 18,510 |
2019-01-04 | $59.52 | $60.47 | $59.41 | $60.38 | $58.97 | 7,624 |
2019-01-03 | $58.54 | $58.97 | $58.35 | $58.67 | $57.30 | 7,118 |
2019-01-02 | $58.00 | $59.20 | $58.00 | $59.14 | $57.76 | 9,436 |
2018-12-31 | $58.42 | $59.19 | $58.42 | $58.54 | $57.17 | 6,598 |
2018-12-28 | $58.89 | $59.25 | $58.25 | $58.47 | $57.11 | 3,707 |
2018-12-27 | $57.00 | $58.17 | $56.65 | $58.17 | $56.81 | 5,897 |
2018-12-26 | $56.81 | $58.74 | $56.38 | $58.74 | $56.65 | 4,854 |
2018-12-24 | $56.95 | $57.55 | $56.67 | $56.67 | $54.65 | 3,600 |
2018-12-21 | $58.63 | $59.38 | $57.66 | $57.66 | $55.61 | 5,806 |
2018-12-20 | $59.03 | $59.71 | $58.73 | $58.77 | $56.68 | 4,303 |
2018-12-19 | $60.90 | $61.29 | $59.52 | $59.78 | $57.65 | 5,598 |
2018-12-18 | $61.54 | $61.54 | $60.63 | $60.79 | $58.63 | 2,110 |
2018-12-17 | $61.53 | $62.07 | $61.02 | $61.02 | $58.85 | 4,693 |
2018-12-14 | $62.53 | $62.66 | $62.08 | $62.08 | $59.87 | 4,591 |
2018-12-13 | $63.02 | $63.08 | $62.59 | $62.82 | $60.58 | 2,602 |
2018-12-12 | $63.20 | $63.71 | $63.06 | $63.06 | $60.81 | 3,891 |
2018-12-11 | $63.50 | $63.50 | $62.73 | $62.78 | $60.54 | 3,398 |
2018-12-10 | $62.78 | $62.88 | $61.63 | $62.65 | $60.42 | 2,843 |
2018-12-07 | $64.06 | $64.06 | $63.24 | $63.24 | $60.99 | 1,055 |
2018-12-06 | $63.35 | $63.79 | $62.52 | $63.79 | $61.52 | 16,763 |
2018-12-04 | $66.32 | $66.37 | $64.95 | $65.02 | $62.70 | 3,123 |
2018-12-03 | $66.99 | $66.99 | $66.35 | $66.35 | $63.99 | 6,264 |
2018-11-30 | $65.65 | $66.45 | $64.84 | $65.82 | $63.48 | 5,697 |
2018-11-29 | $65.80 | $66.21 | $65.70 | $65.70 | $63.36 | 3,497 |
2018-11-28 | $65.57 | $66.35 | $65.08 | $66.20 | $63.84 | 7,771 |
2018-11-27 | $64.44 | $65.02 | $64.44 | $64.63 | $62.33 | 2,802 |
2018-11-26 | $64.85 | $65.00 | $64.53 | $64.53 | $62.23 | 1,532 |
2018-11-23 | $63.14 | $64.34 | $63.14 | $64.32 | $62.03 | 1,870 |
2018-11-21 | $64.83 | $64.84 | $64.68 | $64.68 | $62.38 | 2,785 |
2018-11-20 | $63.73 | $64.60 | $63.73 | $64.22 | $61.93 | 4,716 |
2018-11-19 | $65.42 | $65.72 | $65.21 | $65.34 | $63.01 | 4,431 |
2018-11-16 | $65.07 | $65.76 | $65.07 | $65.65 | $63.31 | 7,479 |
2018-11-15 | $65.11 | $65.64 | $65.11 | $65.47 | $63.14 | 1,205 |
2018-11-14 | $64.84 | $65.36 | $64.84 | $65.36 | $63.03 | 2,236 |
2018-11-13 | $65.98 | $66.10 | $65.61 | $65.61 | $63.27 | 2,813 |
2018-11-12 | $66.43 | $66.43 | $65.89 | $66.01 | $63.66 | 6,060 |
2018-11-09 | $66.48 | $66.91 | $66.39 | $66.91 | $64.53 | 5,327 |
2018-11-08 | $66.76 | $67.44 | $66.76 | $67.09 | $64.70 | 5,031 |
2018-11-07 | $66.51 | $67.15 | $66.51 | $67.15 | $64.76 | 15,197 |
2018-11-06 | $65.30 | $66.07 | $65.30 | $65.92 | $63.57 | 4,346 |
2018-11-05 | $65.44 | $65.47 | $65.35 | $65.47 | $63.14 | 9,545 |
2018-11-02 | $65.50 | $65.51 | $64.73 | $65.13 | $62.81 | 3,804 |
2018-11-01 | $64.99 | $65.13 | $64.85 | $65.04 | $62.72 | 7,334 |
2018-10-31 | $64.62 | $65.13 | $64.62 | $64.75 | $62.44 | 9,804 |
2018-10-30 | $63.25 | $63.83 | $63.10 | $63.71 | $61.44 | 5,905 |
2018-10-29 | $64.08 | $64.11 | $62.41 | $62.41 | $60.19 | 9,903 |
2018-10-26 | $63.27 | $63.61 | $62.40 | $63.49 | $61.23 | 7,644 |
2018-10-25 | $63.18 | $64.15 | $63.18 | $63.70 | $61.43 | 8,231 |
2018-10-24 | $64.53 | $64.53 | $63.22 | $63.29 | $61.04 | 3,817 |
2018-10-23 | $64.19 | $65.32 | $64.19 | $65.19 | $62.87 | 4,648 |
2018-10-22 | $66.12 | $66.12 | $65.51 | $65.68 | $63.34 | 2,179 |
2018-10-19 | $66.20 | $66.80 | $66.20 | $66.28 | $63.92 | 8,956 |
2018-10-18 | $66.60 | $66.76 | $65.92 | $66.27 | $63.91 | 5,898 |
2018-10-17 | $66.59 | $66.92 | $66.13 | $66.84 | $64.46 | 9,974 |
2018-10-16 | $65.72 | $66.64 | $65.72 | $66.64 | $64.27 | 4,371 |
2018-10-15 | $65.34 | $65.79 | $64.97 | $65.72 | $63.38 | 5,282 |
2018-10-12 | $65.63 | $65.75 | $64.92 | $65.48 | $63.15 | 5,641 |
2018-10-11 | $66.33 | $66.34 | $65.13 | $65.51 | $63.18 | 8,100 |
2018-10-10 | $68.13 | $68.46 | $67.10 | $67.14 | $64.75 | 5,930 |
2018-10-09 | $68.87 | $68.87 | $68.64 | $68.64 | $66.20 | 1,286 |
2018-10-08 | $68.85 | $68.85 | $68.68 | $68.68 | $66.23 | 763 |
2018-10-05 | $69.38 | $69.38 | $68.91 | $69.01 | $66.56 | 971 |
2018-10-04 | $69.83 | $69.86 | $69.39 | $69.56 | $67.08 | 1,917 |
2018-10-03 | $70.31 | $70.33 | $70.09 | $70.09 | $67.59 | 950 |
2018-10-02 | $70.16 | $70.16 | $69.85 | $69.87 | $67.38 | 4,864 |
2018-10-01 | $70.15 | $70.57 | $70.00 | $70.00 | $67.51 | 2,319 |
2018-09-28 | $70.07 | $70.25 | $70.07 | $70.18 | $67.68 | 1,998 |
2018-09-27 | $70.12 | $70.32 | $70.12 | $70.32 | $67.82 | 1,688 |
2018-09-26 | $70.64 | $70.78 | $70.60 | $70.60 | $68.09 | 1,614 |
2018-09-25 | $70.50 | $70.64 | $70.33 | $70.33 | $67.83 | 4,999 |
2018-09-24 | $70.93 | $71.17 | $70.60 | $70.71 | $68.19 | 1,443 |
2018-09-21 | $71.40 | $71.40 | $71.37 | $71.37 | $68.83 | 687 |
2018-09-20 | $71.17 | $71.31 | $71.05 | $71.25 | $68.71 | 2,114 |
2018-09-19 | $70.75 | $71.02 | $70.75 | $70.93 | $68.41 | 2,519 |
2018-09-18 | $70.25 | $70.55 | $70.08 | $70.55 | $68.04 | 1,521 |
2018-09-17 | $70.18 | $70.43 | $70.12 | $70.12 | $67.62 | 7,365 |
2018-09-14 | $69.98 | $70.46 | $69.98 | $70.46 | $67.95 | 1,689 |
2018-09-13 | $70.35 | $70.35 | $70.04 | $70.04 | $67.55 | 728 |
2018-09-12 | $69.79 | $70.01 | $69.79 | $69.93 | $67.44 | 2,004 |
2018-09-11 | $69.78 | $70.28 | $69.78 | $70.04 | $67.55 | 1,749 |
2018-09-10 | $70.35 | $70.35 | $70.16 | $70.31 | $67.80 | 2,571 |
2018-09-07 | $70.08 | $70.08 | $69.92 | $69.98 | $67.49 | 1,765 |
2018-09-06 | $70.04 | $70.12 | $70.04 | $70.12 | $67.62 | 485 |
2018-09-05 | $70.15 | $70.52 | $70.15 | $70.52 | $68.01 | 1,423 |
2018-09-04 | $70.08 | $70.27 | $70.08 | $70.16 | $67.66 | 1,804 |
2018-08-31 | $70.08 | $70.40 | $70.08 | $70.33 | $67.83 | 4,684 |
2018-08-30 | $71.00 | $71.00 | $70.32 | $70.39 | $67.88 | 1,397 |
2018-08-29 | $70.57 | $71.11 | $70.57 | $71.11 | $68.58 | 4,135 |
2018-08-28 | $70.93 | $70.93 | $70.76 | $70.80 | $68.28 | 2,427 |
2018-08-27 | $70.45 | $71.05 | $70.45 | $70.89 | $68.37 | 2,390 |
2018-08-24 | $70.41 | $70.41 | $70.30 | $70.30 | $67.80 | 666 |
2018-08-23 | $70.61 | $70.61 | $69.99 | $70.12 | $67.62 | 14,517 |
2018-08-22 | $70.48 | $70.48 | $70.43 | $70.43 | $67.92 | 987 |
2018-08-21 | $70.57 | $70.94 | $70.57 | $70.72 | $68.20 | 6,446 |
2018-08-20 | $70.05 | $70.52 | $70.05 | $70.42 | $67.91 | 4,846 |
2018-08-17 | $69.71 | $70.17 | $69.71 | $70.17 | $67.67 | 2,207 |
2018-08-16 | $69.32 | $69.98 | $69.32 | $69.79 | $67.30 | 2,616 |
2018-08-15 | $69.16 | $69.18 | $68.94 | $69.09 | $66.63 | 2,162 |
2018-08-14 | $69.62 | $69.82 | $69.62 | $69.65 | $67.17 | 1,371 |
2018-08-13 | $69.01 | $69.14 | $69.01 | $69.12 | $66.66 | 596 |
2018-08-10 | $69.32 | $69.57 | $69.30 | $69.30 | $66.83 | 1,082 |
2018-08-09 | $70.13 | $70.18 | $70.01 | $70.01 | $67.52 | 2,080 |
2018-08-08 | $69.93 | $70.12 | $69.93 | $70.08 | $67.58 | 1,434 |
2018-08-07 | $69.65 | $70.29 | $69.65 | $70.23 | $67.73 | 2,219 |
2018-08-06 | $69.52 | $69.91 | $69.52 | $69.88 | $67.39 | 1,139 |
2018-08-03 | $69.64 | $69.84 | $69.59 | $69.71 | $67.23 | 1,474 |
2018-08-02 | $69.45 | $69.45 | $69.45 | $69.45 | $66.98 | 292 |
2018-08-01 | $69.75 | $69.82 | $69.14 | $69.26 | $66.80 | 1,608 |
2018-07-31 | $69.67 | $70.00 | $69.67 | $69.97 | $67.47 | 3,589 |
2018-07-30 | $69.22 | $69.60 | $69.22 | $69.33 | $66.86 | 3,867 |
2018-07-27 | $69.53 | $69.65 | $69.14 | $69.14 | $66.68 | 7,815 |
2018-07-26 | $69.87 | $69.99 | $69.67 | $69.67 | $67.19 | 4,549 |
2018-07-25 | $68.87 | $69.34 | $68.69 | $69.30 | $66.83 | 3,723 |
2018-07-24 | $69.08 | $69.08 | $68.64 | $68.75 | $66.30 | 2,834 |
2018-07-23 | $68.50 | $68.99 | $68.50 | $68.91 | $66.46 | 10,458 |
2018-07-20 | $68.80 | $68.88 | $68.65 | $68.65 | $66.21 | 8,245 |
2018-07-19 | $68.96 | $69.15 | $68.96 | $69.15 | $66.69 | 9,745 |
2018-07-18 | $68.70 | $69.39 | $68.70 | $69.39 | $66.92 | 2,371 |
2018-07-17 | $68.81 | $69.10 | $68.81 | $69.10 | $66.64 | 1,281 |
2018-07-16 | $68.75 | $68.75 | $68.70 | $68.70 | $66.25 | 1,089 |
2018-07-13 | $69.15 | $69.20 | $68.92 | $68.92 | $66.47 | 2,430 |
2018-07-12 | $69.10 | $69.22 | $68.94 | $68.97 | $66.52 | 3,091 |
2018-07-11 | $69.20 | $69.20 | $68.93 | $68.94 | $66.49 | 3,124 |
2018-07-10 | $69.75 | $69.75 | $69.50 | $69.59 | $67.11 | 2,753 |
2018-07-09 | $68.82 | $69.71 | $68.82 | $69.67 | $67.19 | 2,109 |
2018-07-06 | $68.80 | $68.80 | $68.68 | $68.68 | $66.23 | 1,337 |
2018-07-05 | $67.92 | $68.16 | $67.90 | $68.11 | $65.68 | 2,244 |
2018-07-03 | $68.00 | $68.04 | $67.64 | $67.65 | $65.24 | 1,778 |
2018-07-02 | $67.48 | $67.74 | $67.48 | $67.74 | $65.33 | 2,372 |
2018-06-29 | $68.46 | $68.49 | $68.20 | $68.26 | $65.83 | 2,285 |
2018-06-28 | $67.84 | $67.87 | $67.37 | $67.87 | $65.46 | 1,481 |
2018-06-27 | $68.64 | $69.02 | $68.64 | $68.80 | $66.35 | 2,576 |
2018-06-26 | $68.79 | $68.88 | $68.79 | $68.81 | $66.36 | 809 |
2018-06-25 | $69.44 | $69.44 | $68.40 | $68.82 | $66.37 | 6,359 |
2018-06-22 | $69.77 | $69.85 | $69.45 | $69.55 | $67.07 | 1,172 |
2018-06-21 | $69.39 | $69.51 | $69.39 | $69.46 | $66.99 | 1,467 |
2018-06-20 | $69.57 | $69.75 | $69.57 | $69.75 | $67.26 | 1,793 |
2018-06-19 | $69.42 | $69.48 | $68.12 | $69.46 | $66.99 | 2,536 |
2018-06-18 | $69.85 | $69.85 | $69.63 | $69.63 | $67.15 | 2,214 |
2018-06-15 | $69.40 | $69.94 | $69.40 | $69.90 | $67.41 | 3,432 |
2018-06-14 | $69.84 | $69.91 | $69.83 | $69.83 | $67.34 | 2,560 |
2018-06-13 | $70.32 | $70.32 | $69.92 | $69.99 | $67.50 | 8,738 |
2018-06-12 | $70.77 | $70.77 | $70.38 | $70.49 | $67.98 | 2,153 |
2018-06-11 | $70.15 | $70.58 | $70.15 | $70.43 | $67.92 | 4,827 |
2018-06-08 | $69.49 | $70.23 | $69.49 | $70.06 | $67.57 | 1,678 |
2018-06-07 | $69.57 | $70.04 | $69.55 | $69.80 | $67.31 | 2,562 |
2018-06-06 | $69.24 | $69.55 | $69.20 | $69.55 | $67.07 | 3,787 |
2018-06-05 | $68.59 | $69.04 | $68.59 | $68.91 | $66.46 | 1,333 |
2018-06-04 | $68.95 | $68.95 | $68.78 | $68.78 | $66.33 | 3,373 |
2018-06-01 | $68.54 | $68.62 | $68.42 | $68.50 | $66.06 | 3,425 |
2018-05-31 | $68.40 | $68.40 | $67.94 | $68.02 | $65.60 | 1,725 |
2018-05-30 | $68.10 | $68.64 | $68.07 | $68.63 | $66.19 | 2,037 |
2018-05-29 | $67.53 | $67.55 | $67.42 | $67.55 | $65.14 | 1,004 |
2018-05-25 | $68.53 | $68.72 | $68.53 | $68.72 | $66.27 | 552 |
2018-05-24 | $68.79 | $68.79 | $68.57 | $68.57 | $66.13 | 2,781 |
2018-05-23 | $68.47 | $68.73 | $68.42 | $68.65 | $66.21 | 3,704 |
2018-05-22 | $69.24 | $69.50 | $68.85 | $68.85 | $66.40 | 9,000 |
2018-05-21 | $69.08 | $69.43 | $69.06 | $69.15 | $66.69 | 8,247 |
2018-05-18 | $69.01 | $69.01 | $68.91 | $69.00 | $66.54 | 1,603 |
2018-05-17 | $69.28 | $69.28 | $69.03 | $69.20 | $66.74 | 1,495 |
2018-05-16 | $68.76 | $69.12 | $68.76 | $68.97 | $66.51 | 2,504 |
2018-05-15 | $68.61 | $68.61 | $68.42 | $68.47 | $66.03 | 964 |
2018-05-14 | $68.90 | $68.90 | $68.66 | $68.68 | $66.23 | 2,678 |
2018-05-11 | $68.71 | $68.81 | $68.42 | $68.66 | $66.22 | 5,679 |
2018-05-10 | $68.00 | $68.56 | $68.00 | $68.39 | $65.95 | 5,406 |
2018-05-09 | $67.82 | $68.19 | $67.63 | $67.99 | $65.57 | 16,608 |
2018-05-08 | $67.41 | $67.79 | $67.32 | $67.60 | $65.19 | 4,451 |
2018-05-07 | $67.66 | $67.66 | $67.35 | $67.55 | $65.14 | 5,136 |
2018-05-04 | $66.80 | $67.81 | $66.80 | $67.61 | $65.20 | 4,515 |
2018-05-03 | $67.08 | $67.08 | $66.13 | $66.68 | $64.31 | 3,211 |
2018-05-02 | $67.37 | $67.60 | $67.04 | $67.13 | $64.74 | 9,476 |
2018-05-01 | $67.33 | $67.54 | $67.13 | $67.54 | $65.13 | 1,570 |
2018-04-30 | $68.30 | $68.58 | $67.77 | $67.77 | $65.36 | 1,576 |
2018-04-27 | $68.21 | $68.38 | $68.21 | $68.24 | $65.81 | 3,709 |
2018-04-26 | $68.01 | $68.50 | $68.01 | $68.45 | $66.02 | 2,207 |
2018-04-25 | $67.73 | $68.27 | $67.73 | $67.96 | $65.54 | 4,247 |
2018-04-24 | $68.43 | $68.78 | $67.41 | $67.52 | $65.12 | 7,361 |
2018-04-23 | $68.18 | $68.59 | $68.12 | $68.34 | $65.91 | 7,606 |
2018-04-20 | $68.56 | $68.70 | $68.06 | $68.14 | $65.71 | 3,061 |
2018-04-19 | $68.78 | $69.06 | $68.55 | $68.81 | $66.36 | 3,685 |
2018-04-18 | $69.34 | $69.34 | $69.09 | $69.09 | $66.63 | 9,711 |
2018-04-17 | $68.42 | $69.20 | $68.42 | $69.00 | $66.54 | 8,955 |
2018-04-16 | $67.65 | $68.85 | $67.65 | $68.70 | $66.25 | 5,469 |
2018-04-13 | $67.89 | $68.12 | $67.89 | $67.98 | $65.56 | 2,886 |
2018-04-12 | $68.05 | $68.60 | $68.05 | $68.38 | $65.95 | 3,619 |
2018-04-11 | $68.03 | $68.37 | $67.85 | $67.85 | $65.43 | 1,170 |
2018-04-10 | $68.49 | $68.67 | $68.25 | $68.45 | $66.01 | 1,557 |
2018-04-09 | $67.70 | $68.23 | $67.64 | $67.77 | $65.35 | 4,196 |
2018-04-06 | $68.49 | $68.55 | $67.19 | $67.19 | $64.80 | 3,079 |
2018-04-05 | $68.53 | $69.06 | $68.53 | $69.06 | $66.60 | 3,491 |
2018-04-04 | $66.60 | $68.46 | $66.60 | $68.46 | $66.03 | 3,149 |
2018-04-03 | $67.08 | $67.82 | $67.08 | $67.80 | $65.39 | 4,406 |
2018-04-02 | $68.06 | $68.06 | $66.54 | $67.06 | $64.67 | 2,380 |
2018-03-29 | $68.51 | $68.61 | $68.22 | $68.48 | $66.04 | 11,843 |
2018-03-28 | $67.75 | $68.16 | $67.75 | $67.78 | $65.37 | 1,102 |
2018-03-27 | $68.43 | $68.72 | $67.39 | $67.55 | $65.14 | 2,151 |
2018-03-26 | $67.59 | $68.51 | $67.59 | $68.51 | $66.07 | 6,886 |
2018-03-23 | $68.42 | $68.50 | $67.55 | $67.55 | $65.14 | 1,885 |
2018-03-22 | $69.54 | $69.57 | $68.40 | $68.40 | $65.96 | 3,943 |
2018-03-21 | $69.87 | $70.36 | $69.87 | $69.94 | $67.45 | 3,410 |
2018-03-20 | $70.05 | $70.05 | $69.81 | $69.91 | $67.42 | 4,365 |
2018-03-19 | $70.47 | $70.47 | $69.80 | $70.14 | $67.64 | 3,660 |
2018-03-16 | $70.35 | $70.97 | $70.35 | $70.62 | $68.11 | 3,186 |
2018-03-15 | $70.86 | $70.86 | $70.22 | $70.29 | $67.78 | 5,793 |
2018-03-14 | $71.44 | $71.44 | $70.51 | $70.59 | $68.08 | 12,197 |
2018-03-13 | $71.86 | $71.86 | $71.40 | $71.40 | $68.85 | 3,625 |
2018-03-12 | $71.75 | $71.78 | $71.68 | $71.78 | $69.22 | 946 |
2018-03-09 | $71.18 | $71.90 | $71.18 | $71.90 | $69.34 | 7,698 |
2018-03-08 | $70.58 | $70.70 | $70.55 | $70.68 | $68.16 | 1,996 |
2018-03-07 | $70.45 | $70.93 | $70.45 | $70.93 | $68.41 | 1,054 |
2018-03-06 | $70.68 | $71.15 | $70.59 | $71.15 | $68.62 | 5,322 |
2018-03-05 | $69.78 | $70.61 | $69.68 | $70.61 | $68.09 | 1,869 |
2018-03-02 | $68.77 | $69.94 | $68.72 | $69.94 | $67.45 | 1,943 |
2018-03-01 | $70.10 | $70.18 | $69.33 | $69.33 | $66.86 | 1,073 |
2018-02-28 | $71.13 | $71.13 | $70.18 | $70.18 | $67.68 | 2,466 |
2018-02-27 | $71.62 | $71.66 | $70.83 | $70.83 | $68.31 | 3,763 |
2018-02-26 | $71.14 | $71.68 | $71.14 | $71.68 | $69.12 | 3,129 |
2018-02-23 | $70.72 | $71.14 | $70.67 | $71.14 | $68.61 | 3,490 |
2018-02-22 | $71.02 | $71.13 | $70.66 | $70.67 | $68.15 | 3,568 |
2018-02-21 | $70.72 | $71.64 | $70.72 | $70.98 | $68.45 | 13,508 |
2018-02-20 | $70.93 | $71.42 | $70.72 | $70.75 | $68.23 | 8,024 |
2018-02-16 | $71.34 | $71.55 | $71.33 | $71.50 | $68.96 | 1,895 |
2018-02-15 | $71.14 | $71.38 | $71.01 | $71.38 | $68.84 | 811 |
2018-02-14 | $70.09 | $70.86 | $70.09 | $70.84 | $68.32 | 3,166 |
2018-02-13 | $69.05 | $69.82 | $69.05 | $69.82 | $67.33 | 2,040 |
2018-02-12 | $69.19 | $70.00 | $68.90 | $69.87 | $67.38 | 3,130 |
2018-02-09 | $68.83 | $69.19 | $66.97 | $68.81 | $66.36 | 7,632 |
2018-02-08 | $70.93 | $70.93 | $68.83 | $68.83 | $66.37 | 4,213 |
2018-02-07 | $70.42 | $71.50 | $70.42 | $71.28 | $68.74 | 5,036 |
2018-02-06 | $68.69 | $70.25 | $68.07 | $70.08 | $67.58 | 12,621 |
2018-02-05 | $71.84 | $72.66 | $69.92 | $70.86 | $68.33 | 9,627 |
2018-02-02 | $73.74 | $73.74 | $72.36 | $72.61 | $70.02 | 19,846 |
2018-02-01 | $73.75 | $74.05 | $73.75 | $74.02 | $71.38 | 3,688 |
2018-01-31 | $74.62 | $74.65 | $73.83 | $74.17 | $71.53 | 6,295 |
2018-01-30 | $74.99 | $74.99 | $74.54 | $74.71 | $72.05 | 4,440 |
2018-01-29 | $75.38 | $75.61 | $75.37 | $75.43 | $72.74 | 2,614 |
2018-01-26 | $74.63 | $75.63 | $74.63 | $75.63 | $72.94 | 5,638 |
2018-01-25 | $74.71 | $74.81 | $74.66 | $74.75 | $72.09 | 3,432 |
2018-01-24 | $74.99 | $75.08 | $74.68 | $74.80 | $72.14 | 4,368 |
2018-01-23 | $74.55 | $74.79 | $74.42 | $74.79 | $72.13 | 5,166 |
2018-01-22 | $74.04 | $74.52 | $74.04 | $74.52 | $71.87 | 6,937 |
2018-01-19 | $73.69 | $74.22 | $73.69 | $74.22 | $71.58 | 4,567 |
2018-01-18 | $73.73 | $73.73 | $73.46 | $73.57 | $70.95 | 3,883 |
2018-01-17 | $73.15 | $73.80 | $73.15 | $73.73 | $71.10 | 3,807 |
2018-01-16 | $73.90 | $73.95 | $72.91 | $72.91 | $70.31 | 20,260 |
2018-01-12 | $73.40 | $73.65 | $73.35 | $73.54 | $70.92 | 10,546 |
2018-01-11 | $72.74 | $73.09 | $72.72 | $73.09 | $70.49 | 7,630 |
2018-01-10 | $72.31 | $72.80 | $72.31 | $72.52 | $69.94 | 10,796 |
2018-01-09 | $72.83 | $72.90 | $72.82 | $72.83 | $70.24 | 2,271 |
2018-01-08 | $71.36 | $72.70 | $71.36 | $72.63 | $70.04 | 51,165 |
2018-01-05 | $72.29 | $72.50 | $72.29 | $72.49 | $69.91 | 2,943 |
2018-01-04 | $71.90 | $72.27 | $71.90 | $72.27 | $69.70 | 4,620 |
2018-01-03 | $71.61 | $71.85 | $71.61 | $71.85 | $69.29 | 5,320 |
2018-01-02 | $71.42 | $71.66 | $71.42 | $71.66 | $69.11 | 5,228 |
2017-12-29 | $71.89 | $71.89 | $71.45 | $71.45 | $68.91 | 8,692 |
2017-12-28 | $71.44 | $71.50 | $71.44 | $71.50 | $68.95 | 880 |
2017-12-27 | $71.70 | $71.70 | $71.35 | $71.35 | $68.81 | 1,727 |
2017-12-26 | $72.02 | $72.02 | $72.02 | $72.02 | $69.00 | 311 |
2017-12-22 | $71.82 | $71.89 | $71.68 | $71.84 | $68.83 | 3,516 |
2017-12-21 | $71.85 | $71.98 | $71.83 | $71.94 | $68.93 | 4,320 |
2017-12-20 | $71.71 | $71.93 | $71.67 | $71.93 | $68.92 | 5,482 |
2017-12-19 | $71.85 | $71.92 | $71.85 | $71.87 | $68.86 | 1,165 |
2017-12-18 | $71.78 | $72.00 | $71.78 | $71.84 | $68.83 | 3,077 |
2017-12-15 | $71.38 | $71.41 | $71.25 | $71.25 | $68.27 | 1,308 |
2017-12-14 | $70.85 | $70.93 | $70.50 | $70.55 | $67.60 | 5,994 |
2017-12-13 | $71.44 | $71.44 | $71.31 | $71.31 | $68.33 | 1,419 |
2017-12-12 | $71.38 | $71.41 | $71.34 | $71.34 | $68.35 | 3,087 |
2017-12-11 | $71.21 | $71.25 | $71.15 | $71.15 | $68.17 | 10,882 |
2017-12-08 | $70.98 | $71.26 | $70.93 | $71.26 | $68.27 | 7,655 |
2017-12-07 | $70.26 | $70.92 | $70.26 | $70.87 | $67.90 | 2,990 |
2017-12-06 | $70.47 | $70.65 | $70.47 | $70.52 | $67.57 | 1,486 |
2017-12-05 | $71.17 | $71.24 | $70.69 | $70.77 | $67.81 | 3,025 |
2017-12-04 | $71.20 | $71.77 | $71.00 | $71.43 | $68.44 | 5,278 |
2017-12-01 | $70.69 | $70.69 | $69.77 | $70.55 | $67.60 | 2,110 |
2017-11-30 | $70.37 | $71.24 | $70.37 | $70.92 | $67.95 | 4,931 |
2017-11-29 | $69.30 | $70.53 | $69.30 | $70.45 | $67.50 | 8,813 |
2017-11-28 | $68.59 | $69.41 | $68.59 | $69.41 | $66.51 | 3,729 |
2017-11-27 | $68.30 | $68.58 | $68.30 | $68.54 | $65.67 | 3,681 |
2017-11-24 | $68.37 | $68.53 | $68.37 | $68.48 | $65.61 | 2,199 |
2017-11-22 | $68.21 | $68.57 | $68.20 | $68.50 | $65.63 | 5,769 |
2017-11-21 | $68.44 | $68.62 | $68.22 | $68.44 | $65.57 | 3,232 |
2017-11-20 | $68.42 | $68.42 | $68.42 | $68.42 | $65.56 | 645 |
2017-11-17 | $67.73 | $68.30 | $67.73 | $68.30 | $65.44 | 26,360 |
2017-11-16 | $67.32 | $68.02 | $67.32 | $67.94 | $65.10 | 6,010 |
2017-11-15 | $67.21 | $67.46 | $67.03 | $67.22 | $64.41 | 4,006 |
2017-11-14 | $67.19 | $67.55 | $67.19 | $67.51 | $64.68 | 4,457 |
2017-11-13 | $67.06 | $67.54 | $67.06 | $67.54 | $64.72 | 7,536 |
2017-11-10 | $67.39 | $67.46 | $67.30 | $67.44 | $64.61 | 11,489 |
2017-11-09 | $67.18 | $67.58 | $67.18 | $67.41 | $64.59 | 6,390 |
2017-11-08 | $67.31 | $67.62 | $67.31 | $67.59 | $64.76 | 3,758 |
2017-11-07 | $67.79 | $67.79 | $67.45 | $67.45 | $64.63 | 1,609 |
2017-11-06 | $67.81 | $68.11 | $67.81 | $68.09 | $65.24 | 3,060 |
2017-11-03 | $67.98 | $68.07 | $67.98 | $68.03 | $65.18 | 6,636 |
2017-11-02 | $67.90 | $68.11 | $67.87 | $68.11 | $65.26 | 4,534 |
2017-11-01 | $67.80 | $68.11 | $67.79 | $68.11 | $65.26 | 12,494 |
2017-10-31 | $67.61 | $67.85 | $67.37 | $67.74 | $64.90 | 2,904 |
2017-10-30 | $67.85 | $68.06 | $67.64 | $67.66 | $64.83 | 2,101 |
2017-10-27 | $67.99 | $68.21 | $67.83 | $68.10 | $65.25 | 2,851 |
2017-10-26 | $67.93 | $68.28 | $67.93 | $68.28 | $65.42 | 2,088 |
2017-10-25 | $67.98 | $68.18 | $67.57 | $67.95 | $65.11 | 3,872 |
2017-10-24 | $68.13 | $68.25 | $68.05 | $68.05 | $65.20 | 3,906 |
2017-10-23 | $68.50 | $68.50 | $68.18 | $68.18 | $65.33 | 5,127 |
2017-10-20 | $68.28 | $68.47 | $68.28 | $68.37 | $65.51 | 2,560 |
2017-10-19 | $67.37 | $67.96 | $67.37 | $67.96 | $65.11 | 2,106 |
2017-10-18 | $67.43 | $67.87 | $67.43 | $67.78 | $64.94 | 3,623 |
2017-10-17 | $67.48 | $67.60 | $67.37 | $67.59 | $64.76 | 7,691 |
2017-10-16 | $67.30 | $67.59 | $67.27 | $67.50 | $64.67 | 4,560 |
2017-10-13 | $67.16 | $67.65 | $67.16 | $67.45 | $64.63 | 5,359 |
2017-10-12 | $67.29 | $67.33 | $67.17 | $67.27 | $64.45 | 3,682 |
2017-10-11 | $67.50 | $67.50 | $67.37 | $67.43 | $64.60 | 1,916 |
2017-10-10 | $67.91 | $67.91 | $67.71 | $67.73 | $64.89 | 4,329 |
2017-10-09 | $67.99 | $67.99 | $67.56 | $67.58 | $64.75 | 3,519 |
2017-10-06 | $68.09 | $68.37 | $68.07 | $68.15 | $65.30 | 10,188 |
2017-10-05 | $68.21 | $68.48 | $68.21 | $68.32 | $65.46 | 11,968 |
2017-10-04 | $68.21 | $68.37 | $68.20 | $68.37 | $65.51 | 4,767 |
2017-10-03 | $68.06 | $68.17 | $67.95 | $68.17 | $65.32 | 3,057 |
2017-10-02 | $67.91 | $68.03 | $67.90 | $68.03 | $65.18 | 1,692 |
2017-09-29 | $67.95 | $67.95 | $67.78 | $67.88 | $65.03 | 4,741 |
2017-09-28 | $67.41 | $67.56 | $67.41 | $67.56 | $64.73 | 7,347 |
2017-09-27 | $67.25 | $67.65 | $67.25 | $67.65 | $64.82 | 1,928 |
2017-09-26 | $67.00 | $67.21 | $67.00 | $67.21 | $64.40 | 2,316 |
2017-09-25 | $66.58 | $66.93 | $66.58 | $66.92 | $64.12 | 7,962 |
2017-09-22 | $66.69 | $66.83 | $66.69 | $66.83 | $64.03 | 7,599 |
2017-09-21 | $66.65 | $66.65 | $66.54 | $66.61 | $63.82 | 2,902 |
2017-09-20 | $66.64 | $66.64 | $66.08 | $66.62 | $63.83 | 5,343 |
2017-09-19 | $67.08 | $67.08 | $66.72 | $66.72 | $63.93 | 2,509 |
2017-09-18 | $67.15 | $67.15 | $66.94 | $66.98 | $64.17 | 4,551 |
2017-09-15 | $66.40 | $66.82 | $66.40 | $66.74 | $63.95 | 4,403 |
2017-09-14 | $66.59 | $66.61 | $66.45 | $66.53 | $63.74 | 4,479 |
2017-09-13 | $66.48 | $66.92 | $66.48 | $66.84 | $64.04 | 7,765 |
2017-09-12 | $66.50 | $66.76 | $66.50 | $66.75 | $63.96 | 6,072 |
2017-09-11 | $66.12 | $66.29 | $65.98 | $66.19 | $63.42 | 7,962 |
2017-09-08 | $64.70 | $65.43 | $64.70 | $65.33 | $62.59 | 17,753 |
2017-09-07 | $64.97 | $64.97 | $64.76 | $64.92 | $62.20 | 12,539 |
2017-09-06 | $65.01 | $65.47 | $65.01 | $65.47 | $62.73 | 5,551 |
2017-09-05 | $65.63 | $65.63 | $64.80 | $64.95 | $62.23 | 26,940 |
2017-09-01 | $65.55 | $65.80 | $65.55 | $65.79 | $63.04 | 2,551 |
2017-08-31 | $65.16 | $65.46 | $65.16 | $65.42 | $62.68 | 2,158 |
2017-08-30 | $64.90 | $65.20 | $64.90 | $65.11 | $62.38 | 9,208 |
2017-08-29 | $64.59 | $64.92 | $64.54 | $64.92 | $62.20 | 11,223 |
2017-08-28 | $65.43 | $65.43 | $64.95 | $65.01 | $62.29 | 2,985 |
2017-08-25 | $65.19 | $65.38 | $65.19 | $65.29 | $62.56 | 4,466 |
2017-08-24 | $65.38 | $65.38 | $65.01 | $65.05 | $62.32 | 3,821 |
2017-08-23 | $64.81 | $64.94 | $64.81 | $64.87 | $62.15 | 3,919 |
2017-08-22 | $64.73 | $65.05 | $64.64 | $65.03 | $62.31 | 14,435 |
2017-08-21 | $64.28 | $64.38 | $64.11 | $64.34 | $61.65 | 6,374 |
2017-08-18 | $64.45 | $64.66 | $64.41 | $64.41 | $61.71 | 6,197 |
2017-08-17 | $65.47 | $65.56 | $64.79 | $64.85 | $62.13 | 6,207 |
2017-08-16 | $65.59 | $65.89 | $65.59 | $65.72 | $62.96 | 10,186 |
2017-08-15 | $66.05 | $66.05 | $65.47 | $65.60 | $62.85 | 9,821 |
2017-08-14 | $66.15 | $66.18 | $66.05 | $66.05 | $63.29 | 2,058 |
2017-08-11 | $65.34 | $65.62 | $65.34 | $65.44 | $62.70 | 1,973 |
2017-08-10 | $65.87 | $66.14 | $65.31 | $65.37 | $62.64 | 2,849 |
2017-08-09 | $66.47 | $66.59 | $66.28 | $66.50 | $63.72 | 13,136 |
2017-08-08 | $66.88 | $67.32 | $66.80 | $66.80 | $64.00 | 9,658 |
2017-08-07 | $66.90 | $67.02 | $66.80 | $67.02 | $64.21 | 7,218 |
2017-08-04 | $66.64 | $66.91 | $66.64 | $66.78 | $63.99 | 1,471 |
2017-08-03 | $66.38 | $66.73 | $66.38 | $66.70 | $63.91 | 2,075 |
2017-08-02 | $66.63 | $66.73 | $66.37 | $66.53 | $63.74 | 1,367 |
2017-08-01 | $66.74 | $66.91 | $66.74 | $66.91 | $64.11 | 2,614 |
2017-07-31 | $66.73 | $66.89 | $66.67 | $66.89 | $64.09 | 3,738 |
2017-07-28 | $66.60 | $66.84 | $66.60 | $66.75 | $63.96 | 6,583 |
2017-07-27 | $66.66 | $66.81 | $66.45 | $66.81 | $64.01 | 6,757 |
2017-07-26 | $66.94 | $66.94 | $66.73 | $66.76 | $63.96 | 4,734 |
2017-07-25 | $66.24 | $67.05 | $66.24 | $66.92 | $64.12 | 22,459 |
2017-07-24 | $66.31 | $66.41 | $66.31 | $66.40 | $63.62 | 5,911 |
2017-07-21 | $66.37 | $66.48 | $66.37 | $66.48 | $63.70 | 2,821 |
2017-07-20 | $66.83 | $66.87 | $66.62 | $66.79 | $63.99 | 2,173 |
2017-07-19 | $66.73 | $66.84 | $66.67 | $66.81 | $64.01 | 5,904 |
2017-07-18 | $66.68 | $66.68 | $66.46 | $66.51 | $63.73 | 5,402 |
2017-07-17 | $66.80 | $67.09 | $66.80 | $66.93 | $64.13 | 9,187 |
2017-07-14 | $66.83 | $66.96 | $66.69 | $66.96 | $64.16 | 18,160 |
2017-07-13 | $66.50 | $66.76 | $66.46 | $66.76 | $63.97 | 3,799 |
2017-07-12 | $66.37 | $66.62 | $66.37 | $66.44 | $63.66 | 4,585 |
2017-07-11 | $66.15 | $66.15 | $65.92 | $66.03 | $63.26 | 3,011 |
2017-07-10 | $66.09 | $66.22 | $66.05 | $66.22 | $63.45 | 3,736 |
2017-07-07 | $65.74 | $66.42 | $65.74 | $66.36 | $63.58 | 4,499 |
2017-07-06 | $66.23 | $66.23 | $65.76 | $65.80 | $63.05 | 3,616 |
2017-07-05 | $66.79 | $66.79 | $66.49 | $66.68 | $63.89 | 11,951 |
2017-07-03 | $66.81 | $66.92 | $66.76 | $66.91 | $64.11 | 10,657 |
2017-06-30 | $66.10 | $66.39 | $66.10 | $66.33 | $63.55 | 1,510 |
2017-06-29 | $66.27 | $66.48 | $65.69 | $66.13 | $63.36 | 13,424 |
2017-06-28 | $66.25 | $66.45 | $66.25 | $66.38 | $63.60 | 10,799 |
2017-06-27 | $66.03 | $66.06 | $65.62 | $65.62 | $62.87 | 4,516 |
2017-06-26 | $65.33 | $65.84 | $65.33 | $65.76 | $63.01 | 5,541 |
2017-06-23 | $65.02 | $65.38 | $65.02 | $65.35 | $62.61 | 2,125 |
2017-06-22 | $65.18 | $65.47 | $65.18 | $65.47 | $62.73 | 6,668 |
2017-06-21 | $65.57 | $65.64 | $65.25 | $65.29 | $62.56 | 5,310 |
2017-06-20 | $65.89 | $65.96 | $65.63 | $65.63 | $62.88 | 4,245 |
2017-06-19 | $65.86 | $66.26 | $65.66 | $66.26 | $63.49 | 8,096 |
2017-06-16 | $65.34 | $65.63 | $65.34 | $65.62 | $62.87 | 3,960 |
2017-06-15 | $65.79 | $65.79 | $65.62 | $65.74 | $62.99 | 2,591 |
2017-06-14 | $66.18 | $66.18 | $65.80 | $65.97 | $63.21 | 3,498 |
2017-06-13 | $66.17 | $66.21 | $66.05 | $66.15 | $63.38 | 5,699 |
2017-06-12 | $66.14 | $66.14 | $65.80 | $65.82 | $63.06 | 3,711 |
2017-06-09 | $65.39 | $65.76 | $65.37 | $65.72 | $62.97 | 21,848 |
2017-06-08 | $64.79 | $65.32 | $64.79 | $65.18 | $62.45 | 4,677 |
2017-06-07 | $64.93 | $64.99 | $64.74 | $64.99 | $62.27 | 12,475 |
2017-06-06 | $64.81 | $64.81 | $64.65 | $64.73 | $62.02 | 2,736 |
2017-06-05 | $65.23 | $65.31 | $65.09 | $65.10 | $62.37 | 7,051 |
2017-06-02 | $65.44 | $65.47 | $65.32 | $65.47 | $62.73 | 4,551 |
2017-06-01 | $64.39 | $65.26 | $64.39 | $65.23 | $62.50 | 8,112 |
2017-05-31 | $64.47 | $64.47 | $63.86 | $64.27 | $61.58 | 15,641 |
2017-05-30 | $64.23 | $64.77 | $64.22 | $64.25 | $61.56 | 121,843 |
2017-05-26 | $64.62 | $64.62 | $64.48 | $64.54 | $61.84 | 5,773 |
2017-05-25 | $64.29 | $64.79 | $64.29 | $64.71 | $62.00 | 4,767 |
2017-05-24 | $64.09 | $64.25 | $64.06 | $64.18 | $61.49 | 5,798 |
2017-05-23 | $64.49 | $64.49 | $64.12 | $64.20 | $61.52 | 5,900 |
2017-05-22 | $64.21 | $64.34 | $64.15 | $64.27 | $61.58 | 4,790 |
2017-05-19 | $63.47 | $64.15 | $63.47 | $63.91 | $61.23 | 5,390 |
2017-05-18 | $63.07 | $63.55 | $63.07 | $63.29 | $60.64 | 7,489 |
2017-05-17 | $64.18 | $64.18 | $63.26 | $63.26 | $60.61 | 11,246 |
2017-05-16 | $64.87 | $64.87 | $64.50 | $64.66 | $61.95 | 3,607 |
2017-05-15 | $64.78 | $64.90 | $64.78 | $64.80 | $62.09 | 4,073 |
2017-05-12 | $64.74 | $64.74 | $64.34 | $64.40 | $61.70 | 12,331 |
2017-05-11 | $64.91 | $65.01 | $64.79 | $65.00 | $62.28 | 5,067 |
2017-05-10 | $65.37 | $65.50 | $65.26 | $65.48 | $62.74 | 6,129 |
2017-05-09 | $65.37 | $65.46 | $65.16 | $65.16 | $62.43 | 10,501 |
2017-05-08 | $65.18 | $65.38 | $65.11 | $65.15 | $62.42 | 9,126 |
2017-05-05 | $65.02 | $65.25 | $64.98 | $65.25 | $62.52 | 7,736 |
2017-05-04 | $65.19 | $65.26 | $64.87 | $65.08 | $62.35 | 4,329 |
2017-05-03 | $65.05 | $65.24 | $64.81 | $65.02 | $62.30 | 18,749 |
2017-05-02 | $64.95 | $65.39 | $64.95 | $65.39 | $62.65 | 5,670 |
2017-05-01 | $65.09 | $65.27 | $65.00 | $65.07 | $62.35 | 10,357 |
2017-04-28 | $65.47 | $65.47 | $65.06 | $65.14 | $62.41 | 6,862 |
2017-04-27 | $65.53 | $65.53 | $65.22 | $65.40 | $62.66 | 4,677 |
2017-04-26 | $65.41 | $65.90 | $65.41 | $65.59 | $62.84 | 9,503 |
2017-04-25 | $65.72 | $65.73 | $65.52 | $65.60 | $62.85 | 11,944 |
2017-04-24 | $65.42 | $65.67 | $65.22 | $65.35 | $62.61 | 8,583 |
2017-04-21 | $65.00 | $65.00 | $64.53 | $64.60 | $61.90 | 4,083 |
2017-04-20 | $64.42 | $65.04 | $64.30 | $64.92 | $62.20 | 3,667 |
2017-04-19 | $64.31 | $64.49 | $64.07 | $64.12 | $61.44 | 5,310 |
2017-04-18 | $63.97 | $64.11 | $63.78 | $64.01 | $61.33 | 67,215 |
2017-04-17 | $64.13 | $64.26 | $64.00 | $64.26 | $61.57 | 5,894 |
2017-04-13 | $64.21 | $64.50 | $63.95 | $63.95 | $61.27 | 3,623 |
2017-04-12 | $64.59 | $64.71 | $64.36 | $64.52 | $61.82 | 4,326 |
2017-04-11 | $64.83 | $64.83 | $64.26 | $64.71 | $62.00 | 6,711 |
2017-04-10 | $64.62 | $65.17 | $64.62 | $64.85 | $62.13 | 5,382 |
2017-04-07 | $64.53 | $64.84 | $64.53 | $64.71 | $62.00 | 3,745 |
2017-04-06 | $64.39 | $64.91 | $64.39 | $64.66 | $61.95 | 7,728 |
2017-04-05 | $64.94 | $65.41 | $64.61 | $64.61 | $61.90 | 4,564 |
2017-04-04 | $64.70 | $64.87 | $64.70 | $64.87 | $62.15 | 5,151 |
2017-04-03 | $65.15 | $65.15 | $64.54 | $64.73 | $62.02 | 3,942 |
2017-03-31 | $65.44 | $65.51 | $65.35 | $65.35 | $62.61 | 2,981 |
2017-03-30 | $65.06 | $65.49 | $65.06 | $65.47 | $62.73 | 5,276 |
2017-03-29 | $64.98 | $65.17 | $64.98 | $65.11 | $62.38 | 5,955 |
2017-03-28 | $64.24 | $65.12 | $64.24 | $65.03 | $62.31 | 6,903 |
2017-03-27 | $63.88 | $64.44 | $63.61 | $64.38 | $61.68 | 13,174 |
2017-03-24 | $64.60 | $64.71 | $64.07 | $64.34 | $61.65 | 10,307 |
2017-03-23 | $64.10 | $64.74 | $64.10 | $64.33 | $61.64 | 8,383 |
2017-03-22 | $64.00 | $64.19 | $63.74 | $64.19 | $61.50 | 9,334 |
2017-03-21 | $65.42 | $65.42 | $64.00 | $64.00 | $61.32 | 9,965 |
2017-03-20 | $65.62 | $65.62 | $65.27 | $65.31 | $62.57 | 4,095 |
2017-03-17 | $66.13 | $66.13 | $65.61 | $65.64 | $62.89 | 5,351 |
2017-03-16 | $66.14 | $66.14 | $65.80 | $65.86 | $63.10 | 9,617 |
2017-03-15 | $65.59 | $66.06 | $65.39 | $65.96 | $63.20 | 11,275 |
2017-03-14 | $65.43 | $65.47 | $65.20 | $65.47 | $62.73 | 10,379 |
2017-03-13 | $65.68 | $65.80 | $65.68 | $65.75 | $63.00 | 10,865 |
2017-03-10 | $65.98 | $65.98 | $65.46 | $65.72 | $62.97 | 7,371 |
2017-03-09 | $65.85 | $65.85 | $65.40 | $65.52 | $62.78 | 8,495 |
2017-03-08 | $66.00 | $66.03 | $65.75 | $65.87 | $63.11 | 34,051 |
2017-03-07 | $65.88 | $66.04 | $65.73 | $65.73 | $62.98 | 7,790 |
2017-03-06 | $66.42 | $66.51 | $66.00 | $66.07 | $63.30 | 14,406 |
2017-03-03 | $66.47 | $66.68 | $66.36 | $66.68 | $63.89 | 3,321 |
2017-03-02 | $66.84 | $67.35 | $66.59 | $66.59 | $63.80 | 12,961 |
2017-03-01 | $67.00 | $67.18 | $66.94 | $67.06 | $64.25 | 7,094 |
2017-02-28 | $66.82 | $66.82 | $66.13 | $66.18 | $63.41 | 12,521 |
2017-02-27 | $66.55 | $66.94 | $66.50 | $66.79 | $63.99 | 38,547 |
2017-02-24 | $66.23 | $66.71 | $66.23 | $66.71 | $63.92 | 4,936 |
2017-02-23 | $67.00 | $67.00 | $66.45 | $66.48 | $63.70 | 5,924 |
2017-02-22 | $66.86 | $66.87 | $66.66 | $66.81 | $64.01 | 9,628 |
2017-02-21 | $66.76 | $66.99 | $66.70 | $66.99 | $64.19 | 10,946 |
2017-02-17 | $66.07 | $66.50 | $66.00 | $66.50 | $63.72 | 58,969 |
2017-02-16 | $66.51 | $66.73 | $66.31 | $66.46 | $63.68 | 26,772 |
2017-02-15 | $66.35 | $66.69 | $66.24 | $66.64 | $63.85 | 48,678 |
2017-02-14 | $66.08 | $66.25 | $65.91 | $66.25 | $63.48 | 4,137 |
2017-02-13 | $65.90 | $66.23 | $65.90 | $65.99 | $63.23 | 13,126 |
2017-02-10 | $65.69 | $65.80 | $65.55 | $65.72 | $62.97 | 4,653 |
2017-02-09 | $65.14 | $65.61 | $64.99 | $65.49 | $62.75 | 15,316 |
2017-02-08 | $64.79 | $64.97 | $64.60 | $64.92 | $62.20 | 11,807 |
2017-02-07 | $65.15 | $65.15 | $64.78 | $64.84 | $62.13 | 11,825 |
2017-02-06 | $65.19 | $65.19 | $64.83 | $65.00 | $62.28 | 7,013 |
2017-02-03 | $65.10 | $65.21 | $64.97 | $65.19 | $62.46 | 11,469 |
2017-02-02 | $64.42 | $64.92 | $64.34 | $64.64 | $61.93 | 11,942 |
2017-02-01 | $64.87 | $64.94 | $64.45 | $64.71 | $62.00 | 8,683 |
2017-01-31 | $64.38 | $64.73 | $64.09 | $64.73 | $62.02 | 19,492 |
2017-01-30 | $64.77 | $64.77 | $64.03 | $64.72 | $62.01 | 14,300 |
2017-01-27 | $65.38 | $65.38 | $64.80 | $64.96 | $62.24 | 8,854 |
2017-01-26 | $65.59 | $65.67 | $65.31 | $65.31 | $62.58 | 12,310 |
2017-01-25 | $65.24 | $65.41 | $65.01 | $65.41 | $62.67 | 23,893 |
2017-01-24 | $64.25 | $64.80 | $64.20 | $64.72 | $62.01 | 12,856 |
2017-01-23 | $64.03 | $64.23 | $63.88 | $64.09 | $61.41 | 4,516 |
2017-01-20 | $64.06 | $64.42 | $64.06 | $64.29 | $61.60 | 7,202 |
2017-01-19 | $64.76 | $65.97 | $63.96 | $64.11 | $61.43 | 9,614 |
2017-01-18 | $64.20 | $64.65 | $64.20 | $64.65 | $61.94 | 15,597 |
2017-01-17 | $64.64 | $64.64 | $64.23 | $64.26 | $61.57 | 5,864 |
2017-01-13 | $64.52 | $64.72 | $64.52 | $64.70 | $61.99 | 5,993 |
2017-01-12 | $64.71 | $64.71 | $63.86 | $64.42 | $61.72 | 7,924 |
2017-01-11 | $64.71 | $64.72 | $64.35 | $64.71 | $62.00 | 8,851 |
2017-01-10 | $64.36 | $64.90 | $64.36 | $64.64 | $61.93 | 10,181 |
2017-01-09 | $64.63 | $64.63 | $64.14 | $64.24 | $61.55 | 6,267 |
2017-01-06 | $64.54 | $64.76 | $64.20 | $64.53 | $61.83 | 13,696 |
2017-01-05 | $64.97 | $64.97 | $63.97 | $64.24 | $61.55 | 4,102 |
2017-01-04 | $64.25 | $65.09 | $64.25 | $65.02 | $62.30 | 11,117 |
2017-01-03 | $64.34 | $64.54 | $63.82 | $64.20 | $61.51 | 11,650 |
2016-12-30 | $64.21 | $64.21 | $63.50 | $63.55 | $60.89 | 6,688 |
2016-12-29 | $64.20 | $64.27 | $63.78 | $63.90 | $61.22 | 7,926 |
2016-12-28 | $64.90 | $64.90 | $64.15 | $64.15 | $61.46 | 4,729 |
2016-12-27 | $64.38 | $64.68 | $64.38 | $64.61 | $61.90 | 7,416 |
2016-12-23 | $64.41 | $64.41 | $64.25 | $64.40 | $61.70 | 5,296 |
2016-12-22 | $65.33 | $65.33 | $64.86 | $64.86 | $61.45 | 4,520 |
2016-12-21 | $65.59 | $65.65 | $65.33 | $65.55 | $62.11 | 3,230 |
2016-12-20 | $65.26 | $65.65 | $65.26 | $65.65 | $62.20 | 6,897 |
2016-12-19 | $65.24 | $65.24 | $64.99 | $65.07 | $61.65 | 8,294 |
2016-12-16 | $65.58 | $65.58 | $64.85 | $64.97 | $61.56 | 7,982 |
2016-12-15 | $65.31 | $65.60 | $65.27 | $65.36 | $61.93 | 8,802 |
2016-12-14 | $65.21 | $65.62 | $64.81 | $65.10 | $61.68 | 4,671 |
2016-12-13 | $65.43 | $65.64 | $65.18 | $65.27 | $61.84 | 7,816 |
2016-12-12 | $66.12 | $66.12 | $65.20 | $65.33 | $61.90 | 9,576 |
2016-12-09 | $66.15 | $66.15 | $65.63 | $65.90 | $62.44 | 18,537 |
2016-12-08 | $65.71 | $66.01 | $65.13 | $65.87 | $62.41 | 5,421 |
2016-12-07 | $64.51 | $65.55 | $64.51 | $65.49 | $62.05 | 10,347 |
2016-12-06 | $64.31 | $64.51 | $63.89 | $64.51 | $61.12 | 3,846 |
2016-12-05 | $63.96 | $64.04 | $63.87 | $63.99 | $60.63 | 3,437 |
2016-12-02 | $63.52 | $63.68 | $63.47 | $63.47 | $60.14 | 6,479 |
2016-12-01 | $63.73 | $63.89 | $63.49 | $63.69 | $60.34 | 5,042 |
2016-11-30 | $63.74 | $63.83 | $63.50 | $63.53 | $60.19 | 13,997 |
2016-11-29 | $63.60 | $63.73 | $63.52 | $63.54 | $60.20 | 2,412 |
2016-11-28 | $63.88 | $63.88 | $63.54 | $63.69 | $60.34 | 4,539 |
2016-11-25 | $64.31 | $64.31 | $64.19 | $64.19 | $60.82 | 1,618 |
2016-11-23 | $63.46 | $63.99 | $63.46 | $63.99 | $60.63 | 7,275 |
2016-11-22 | $63.52 | $63.68 | $63.43 | $63.60 | $60.26 | 9,332 |
2016-11-21 | $63.50 | $63.50 | $63.24 | $63.48 | $60.14 | 10,306 |
2016-11-18 | $63.37 | $63.37 | $62.98 | $63.07 | $59.76 | 11,924 |
2016-11-17 | $62.43 | $63.18 | $62.43 | $63.16 | $59.84 | 6,048 |
2016-11-16 | $62.52 | $62.52 | $62.35 | $62.49 | $59.21 | 2,822 |
2016-11-15 | $62.40 | $62.77 | $62.40 | $62.77 | $59.47 | 5,047 |
2016-11-14 | $61.83 | $62.77 | $61.83 | $62.73 | $59.43 | 6,267 |
2016-11-11 | $61.35 | $61.95 | $61.25 | $61.79 | $58.55 | 3,973 |
2016-11-10 | $60.59 | $61.80 | $60.59 | $61.50 | $58.27 | 14,986 |
2016-11-09 | $58.80 | $60.68 | $58.80 | $60.54 | $57.36 | 10,330 |
2016-11-08 | $59.05 | $59.21 | $58.79 | $59.21 | $56.10 | 3,161 |
2016-11-07 | $58.81 | $59.03 | $58.81 | $58.99 | $55.89 | 9,651 |
2016-11-04 | $57.68 | $58.22 | $57.54 | $57.76 | $54.73 | 19,742 |
2016-11-03 | $57.73 | $58.20 | $57.63 | $57.66 | $54.63 | 15,981 |
2016-11-02 | $57.89 | $57.97 | $57.57 | $57.84 | $54.80 | 4,594 |
2016-11-01 | $58.36 | $58.45 | $57.70 | $57.96 | $54.91 | 10,714 |
2016-10-31 | $58.18 | $58.38 | $58.18 | $58.35 | $55.28 | 6,140 |
2016-10-28 | $58.31 | $58.56 | $58.03 | $58.14 | $55.09 | 4,533 |
2016-10-27 | $58.99 | $58.99 | $58.40 | $58.40 | $55.33 | 3,922 |
2016-10-26 | $58.40 | $58.70 | $58.32 | $58.59 | $55.52 | 6,085 |
2016-10-25 | $58.83 | $58.83 | $58.54 | $58.59 | $55.51 | 3,649 |
2016-10-24 | $58.73 | $59.00 | $58.67 | $58.77 | $55.68 | 15,968 |
2016-10-21 | $58.17 | $58.51 | $58.17 | $58.51 | $55.44 | 1,399 |
2016-10-20 | $58.34 | $58.71 | $58.34 | $58.57 | $55.49 | 6,136 |
2016-10-19 | $58.40 | $58.56 | $58.04 | $58.56 | $55.48 | 2,937 |
2016-10-18 | $58.24 | $58.34 | $58.06 | $58.26 | $55.20 | 5,968 |
2016-10-17 | $57.61 | $57.91 | $57.61 | $57.69 | $54.66 | 4,613 |
2016-10-14 | $58.20 | $58.25 | $57.85 | $57.87 | $54.83 | 8,008 |
2016-10-13 | $57.89 | $58.03 | $57.55 | $58.03 | $54.98 | 3,324 |
2016-10-12 | $57.98 | $58.23 | $57.82 | $58.16 | $55.10 | 5,781 |
2016-10-11 | $58.06 | $58.14 | $57.74 | $57.95 | $54.91 | 4,083 |
2016-10-10 | $58.40 | $58.79 | $58.40 | $58.58 | $55.50 | 4,354 |
2016-10-07 | $58.40 | $58.40 | $58.06 | $58.36 | $55.29 | 3,980 |
2016-10-06 | $58.25 | $58.53 | $58.18 | $58.53 | $55.45 | 5,523 |
2016-10-05 | $58.14 | $58.58 | $58.14 | $58.47 | $55.40 | 7,246 |
2016-10-04 | $58.25 | $58.36 | $57.93 | $58.07 | $55.02 | 4,741 |
2016-10-03 | $58.11 | $58.28 | $57.97 | $58.11 | $55.06 | 4,388 |
2016-09-30 | $57.83 | $58.46 | $57.83 | $58.27 | $55.21 | 8,282 |
2016-09-29 | $58.09 | $58.28 | $57.70 | $57.70 | $54.67 | 6,579 |
2016-09-28 | $58.11 | $58.29 | $57.78 | $58.25 | $55.19 | 3,388 |
2016-09-27 | $57.41 | $57.96 | $57.41 | $57.93 | $54.89 | 6,554 |
2016-09-26 | $57.79 | $57.85 | $57.49 | $57.59 | $54.56 | 14,757 |
2016-09-23 | $58.36 | $58.36 | $58.04 | $58.14 | $55.09 | 5,764 |
2016-09-22 | $58.12 | $58.44 | $58.12 | $58.34 | $55.27 | 17,891 |
2016-09-21 | $57.40 | $58.03 | $57.40 | $58.03 | $54.98 | 6,183 |
2016-09-20 | $57.63 | $57.63 | $57.39 | $57.46 | $54.44 | 3,140 |
2016-09-19 | $57.78 | $57.83 | $57.58 | $57.61 | $54.58 | 2,635 |
2016-09-16 | $57.33 | $57.47 | $57.19 | $57.41 | $54.39 | 6,274 |
2016-09-15 | $57.03 | $57.80 | $57.03 | $57.70 | $54.67 | 59,317 |
2016-09-14 | $57.33 | $57.44 | $57.03 | $57.19 | $54.19 | 17,567 |
2016-09-13 | $57.56 | $57.56 | $57.10 | $57.33 | $54.32 | 9,891 |
2016-09-12 | $57.45 | $58.31 | $57.37 | $58.25 | $55.19 | 16,516 |
2016-09-09 | $58.16 | $58.26 | $57.56 | $57.56 | $54.54 | 6,366 |
2016-09-08 | $59.05 | $59.05 | $58.91 | $58.91 | $55.82 | 1,602 |
2016-09-07 | $58.77 | $59.08 | $58.66 | $59.02 | $55.92 | 7,265 |
2016-09-06 | $58.92 | $58.92 | $58.48 | $58.72 | $55.63 | 20,971 |
2016-09-02 | $58.75 | $59.00 | $58.71 | $58.92 | $55.82 | 6,464 |
2016-09-01 | $58.54 | $58.54 | $58.18 | $58.44 | $55.37 | 20,577 |
2016-08-31 | $58.98 | $58.98 | $58.31 | $58.47 | $55.40 | 5,114 |
2016-08-30 | $58.90 | $58.95 | $58.78 | $58.88 | $55.78 | 6,072 |
2016-08-29 | $58.61 | $58.95 | $58.61 | $58.85 | $55.75 | 7,682 |
2016-08-26 | $58.86 | $59.12 | $58.47 | $58.50 | $55.43 | 10,608 |
2016-08-25 | $58.53 | $58.83 | $58.53 | $58.67 | $55.59 | 17,400 |
2016-08-24 | $58.80 | $58.96 | $58.63 | $58.67 | $55.59 | 4,378 |
2016-08-23 | $58.70 | $59.18 | $58.70 | $59.02 | $55.92 | 15,230 |
2016-08-22 | $58.21 | $58.47 | $58.16 | $58.46 | $55.39 | 9,931 |
2016-08-19 | $58.16 | $58.49 | $57.99 | $58.42 | $55.35 | 15,892 |
2016-08-18 | $57.99 | $58.22 | $57.99 | $58.13 | $55.07 | 2,833 |
2016-08-17 | $58.08 | $58.08 | $57.86 | $57.99 | $54.95 | 5,815 |
2016-08-16 | $58.24 | $58.42 | $58.18 | $58.18 | $55.12 | 4,186 |
2016-08-15 | $58.44 | $58.54 | $58.44 | $58.50 | $55.43 | 4,195 |
2016-08-12 | $58.15 | $58.29 | $58.03 | $58.14 | $55.09 | 6,565 |
2016-08-11 | $58.05 | $58.26 | $57.97 | $58.21 | $55.15 | 4,884 |
2016-08-10 | $57.69 | $57.85 | $57.61 | $57.65 | $54.62 | 4,476 |
2016-08-09 | $58.02 | $58.02 | $57.71 | $57.77 | $54.73 | 9,134 |
2016-08-08 | $57.83 | $58.20 | $57.83 | $58.01 | $54.96 | 5,762 |
2016-08-05 | $57.50 | $58.00 | $57.50 | $57.95 | $54.91 | 4,516 |
2016-08-04 | $57.20 | $57.37 | $57.19 | $57.19 | $54.18 | 6,141 |
2016-08-03 | $56.65 | $57.46 | $56.65 | $57.40 | $54.38 | 29,439 |
2016-08-02 | $57.28 | $57.28 | $56.60 | $56.89 | $53.90 | 12,776 |
2016-08-01 | $57.79 | $57.79 | $57.39 | $57.40 | $54.38 | 32,836 |
2016-07-29 | $57.66 | $57.73 | $57.34 | $57.70 | $54.67 | 10,416 |
2016-07-28 | $57.58 | $57.79 | $57.34 | $57.79 | $54.75 | 21,697 |
2016-07-27 | $58.11 | $58.11 | $57.63 | $57.78 | $54.74 | 32,678 |
2016-07-26 | $57.64 | $58.07 | $57.64 | $57.98 | $54.94 | 14,533 |
2016-07-25 | $57.66 | $57.75 | $57.61 | $57.71 | $54.68 | 8,271 |
2016-07-22 | $57.50 | $57.82 | $57.47 | $57.82 | $54.78 | 5,395 |
2016-07-21 | $57.43 | $57.70 | $57.36 | $57.50 | $54.48 | 7,450 |
2016-07-20 | $57.25 | $57.55 | $57.25 | $57.50 | $54.47 | 7,895 |
2016-07-19 | $57.22 | $57.27 | $57.11 | $57.25 | $54.24 | 23,575 |
2016-07-18 | $57.24 | $57.57 | $57.24 | $57.47 | $54.45 | 2,882 |
2016-07-15 | $57.37 | $57.52 | $57.33 | $57.44 | $54.42 | 5,404 |
2016-07-14 | $57.36 | $57.65 | $57.36 | $57.51 | $54.49 | 23,269 |
2016-07-13 | $57.18 | $57.19 | $56.95 | $57.15 | $54.15 | 14,433 |
2016-07-12 | $56.85 | $57.32 | $56.85 | $57.21 | $54.20 | 44,657 |
2016-07-11 | $56.44 | $56.61 | $56.31 | $56.56 | $53.59 | 19,721 |
2016-07-08 | $55.91 | $56.25 | $55.91 | $56.17 | $53.22 | 13,592 |
2016-07-07 | $55.60 | $55.60 | $54.99 | $55.21 | $52.31 | 9,230 |
2016-07-06 | $54.61 | $55.11 | $54.43 | $55.10 | $52.21 | 18,369 |
2016-07-05 | $55.29 | $55.29 | $54.69 | $54.91 | $52.03 | 11,969 |
2016-07-01 | $55.45 | $55.80 | $55.45 | $55.64 | $52.72 | 8,273 |
2016-06-30 | $54.36 | $55.49 | $54.36 | $55.46 | $52.55 | 14,442 |
2016-06-29 | $54.01 | $54.45 | $53.96 | $54.40 | $51.54 | 40,005 |
2016-06-28 | $53.02 | $53.35 | $52.91 | $53.34 | $50.54 | 17,016 |
2016-06-27 | $53.85 | $53.85 | $52.36 | $52.50 | $49.74 | 27,434 |
2016-06-24 | $54.24 | $55.39 | $54.21 | $54.34 | $51.49 | 17,910 |
2016-06-23 | $56.30 | $56.58 | $56.25 | $56.58 | $53.61 | 6,195 |
2016-06-22 | $55.99 | $56.15 | $55.86 | $55.91 | $52.97 | 4,693 |
2016-06-21 | $55.98 | $56.00 | $55.68 | $55.83 | $52.90 | 8,654 |
2016-06-20 | $56.09 | $56.31 | $55.92 | $55.92 | $52.98 | 8,190 |
2016-06-17 | $55.41 | $55.50 | $55.20 | $55.37 | $52.46 | 34,494 |
2016-06-16 | $55.09 | $55.41 | $54.71 | $55.40 | $52.49 | 9,697 |
2016-06-15 | $55.37 | $55.70 | $55.37 | $55.56 | $52.64 | 4,056 |
2016-06-14 | $55.29 | $55.47 | $54.97 | $55.21 | $52.31 | 10,423 |
2016-06-13 | $55.94 | $56.02 | $55.46 | $55.47 | $52.56 | 202,689 |
2016-06-10 | $56.49 | $56.49 | $55.98 | $56.17 | $53.22 | 24,654 |
2016-06-09 | $56.82 | $56.91 | $56.70 | $56.91 | $53.92 | 48,087 |
2016-06-08 | $56.72 | $57.11 | $56.72 | $57.07 | $54.07 | 66,957 |
2016-06-07 | $56.67 | $56.97 | $56.47 | $56.82 | $53.83 | 74,306 |
2016-06-06 | $56.24 | $56.68 | $56.24 | $56.58 | $53.61 | 26,551 |
2016-06-03 | $56.15 | $56.33 | $55.88 | $56.26 | $53.30 | 19,610 |
2016-06-02 | $56.15 | $56.38 | $55.95 | $56.38 | $53.42 | 22,852 |
2016-06-01 | $55.84 | $56.29 | $55.84 | $56.28 | $53.32 | 6,763 |
2016-05-31 | $56.03 | $56.17 | $55.93 | $56.17 | $53.22 | 26,625 |
2016-05-27 | $56.00 | $56.07 | $55.92 | $56.06 | $53.11 | 9,881 |
2016-05-26 | $55.70 | $55.91 | $55.51 | $55.91 | $52.97 | 6,524 |
2016-05-25 | $55.67 | $55.74 | $55.64 | $55.65 | $52.73 | 3,258 |
2016-05-24 | $54.70 | $55.42 | $54.49 | $55.42 | $52.51 | 13,616 |
2016-05-23 | $54.58 | $54.69 | $54.40 | $54.50 | $51.64 | 15,375 |
2016-05-20 | $54.10 | $54.64 | $54.10 | $54.48 | $51.62 | 14,785 |
2016-05-19 | $53.70 | $54.04 | $53.70 | $53.99 | $51.15 | 5,164 |
2016-05-18 | $54.03 | $54.57 | $53.97 | $54.17 | $51.32 | 11,423 |
2016-05-17 | $54.43 | $54.88 | $54.11 | $54.23 | $51.38 | 13,472 |
2016-05-16 | $54.14 | $54.87 | $53.88 | $54.67 | $51.80 | 61,361 |
2016-05-13 | $54.37 | $54.56 | $53.99 | $54.07 | $51.23 | 19,737 |
2016-05-12 | $55.00 | $55.00 | $54.25 | $54.55 | $51.68 | 8,835 |
2016-05-11 | $55.16 | $55.29 | $54.81 | $54.81 | $51.93 | 21,023 |
2016-05-10 | $55.27 | $55.57 | $55.20 | $55.53 | $52.61 | 16,396 |
2016-05-09 | $55.00 | $55.16 | $54.89 | $54.98 | $52.10 | 51,897 |
2016-05-06 | $54.49 | $54.90 | $54.29 | $54.89 | $52.01 | 30,136 |
2016-05-05 | $54.85 | $54.87 | $54.45 | $54.47 | $51.61 | 14,011 |
2016-05-04 | $54.99 | $55.09 | $54.64 | $54.64 | $51.77 | 47,673 |
2016-05-03 | $55.42 | $55.42 | $54.92 | $55.13 | $52.23 | 57,244 |
2016-05-02 | $55.34 | $55.71 | $55.23 | $55.70 | $52.77 | 9,789 |
2016-04-29 | $55.46 | $55.46 | $54.94 | $55.34 | $52.43 | 8,095 |
2016-04-28 | $56.23 | $56.35 | $55.78 | $55.79 | $52.86 | 5,516 |
2016-04-27 | $56.17 | $56.65 | $56.17 | $56.65 | $53.67 | 5,181 |
2016-04-26 | $56.13 | $56.29 | $55.95 | $56.29 | $53.34 | 8,229 |
2016-04-25 | $56.14 | $56.14 | $55.88 | $56.01 | $53.07 | 8,522 |
2016-04-22 | $56.14 | $56.33 | $56.02 | $56.26 | $53.30 | 5,058 |
2016-04-21 | $56.70 | $56.70 | $56.07 | $56.07 | $53.12 | 15,169 |
2016-04-20 | $56.50 | $56.85 | $56.47 | $56.71 | $53.73 | 7,105 |
2016-04-19 | $56.76 | $56.90 | $56.50 | $56.63 | $53.65 | 26,929 |
2016-04-18 | $56.05 | $56.60 | $56.05 | $56.58 | $53.61 | 17,203 |
2016-04-15 | $56.01 | $56.37 | $56.01 | $56.37 | $53.41 | 3,058 |
2016-04-14 | $56.50 | $56.50 | $56.26 | $56.33 | $53.37 | 14,409 |
2016-04-13 | $55.77 | $56.44 | $55.77 | $56.44 | $53.47 | 5,651 |
2016-04-12 | $55.19 | $55.60 | $55.15 | $55.56 | $52.64 | 9,854 |
2016-04-11 | $55.58 | $55.80 | $55.27 | $55.31 | $52.40 | 5,345 |
2016-04-08 | $55.51 | $55.52 | $55.22 | $55.38 | $52.47 | 5,535 |
2016-04-07 | $55.85 | $55.85 | $55.12 | $55.21 | $52.31 | 8,013 |
2016-04-06 | $55.53 | $55.86 | $55.53 | $55.86 | $52.93 | 8,635 |
2016-04-05 | $55.70 | $55.78 | $55.31 | $55.66 | $52.74 | 10,622 |
2016-04-04 | $56.41 | $56.41 | $55.92 | $55.94 | $53.00 | 3,916 |
2016-04-01 | $55.72 | $56.42 | $55.59 | $56.42 | $53.46 | 4,141 |
2016-03-31 | $56.13 | $56.35 | $56.13 | $56.24 | $53.29 | 7,903 |
2016-03-30 | $56.32 | $56.46 | $56.14 | $56.16 | $53.21 | 21,655 |
2016-03-29 | $55.21 | $56.03 | $55.21 | $56.03 | $53.09 | 9,397 |
2016-03-28 | $55.44 | $55.57 | $55.20 | $55.36 | $52.45 | 19,008 |
2016-03-24 | $55.07 | $55.26 | $54.90 | $55.19 | $52.29 | 12,984 |
2016-03-23 | $55.75 | $55.75 | $55.39 | $55.40 | $52.49 | 7,584 |
2016-03-22 | $55.71 | $56.00 | $55.63 | $55.90 | $52.96 | 4,956 |
2016-03-21 | $55.96 | $56.07 | $55.81 | $55.98 | $53.04 | 7,536 |
2016-03-18 | $55.88 | $56.09 | $55.82 | $55.89 | $52.96 | 5,964 |
2016-03-17 | $55.20 | $55.93 | $55.20 | $55.78 | $52.85 | 13,967 |
2016-03-16 | $54.66 | $55.26 | $54.59 | $55.26 | $52.36 | 6,837 |
2016-03-15 | $54.67 | $54.69 | $54.49 | $54.62 | $51.75 | 7,332 |
2016-03-14 | $54.88 | $54.95 | $54.76 | $54.95 | $52.06 | 48,783 |
2016-03-11 | $54.51 | $55.05 | $54.51 | $55.02 | $52.13 | 22,226 |
2016-03-10 | $54.48 | $54.51 | $53.66 | $54.12 | $51.28 | 17,064 |
2016-03-09 | $53.99 | $54.23 | $53.88 | $54.17 | $51.32 | 16,309 |
2016-03-08 | $54.17 | $54.19 | $53.75 | $53.75 | $50.93 | 112,286 |
2016-03-07 | $54.16 | $54.58 | $54.08 | $54.49 | $51.63 | 34,277 |
2016-03-04 | $54.33 | $54.60 | $54.07 | $54.22 | $51.37 | 8,841 |
2016-03-03 | $53.94 | $54.23 | $53.80 | $54.21 | $51.36 | 37,919 |
2016-03-02 | $53.70 | $53.96 | $53.51 | $53.96 | $51.13 | 111,898 |
2016-03-01 | $53.06 | $53.67 | $52.91 | $53.63 | $50.81 | 21,053 |
2016-02-29 | $53.02 | $53.46 | $52.87 | $52.89 | $50.11 | 9,427 |
2016-02-26 | $53.31 | $53.39 | $53.10 | $53.10 | $50.31 | 7,776 |
2016-02-25 | $52.54 | $53.01 | $52.44 | $53.01 | $50.22 | 5,797 |
2016-02-24 | $51.58 | $52.52 | $51.48 | $52.46 | $49.70 | 12,403 |
2016-02-23 | $52.30 | $52.57 | $52.17 | $52.23 | $49.49 | 18,174 |
2016-02-22 | $52.28 | $52.62 | $52.28 | $52.52 | $49.76 | 23,238 |
2016-02-19 | $51.51 | $51.82 | $51.51 | $51.79 | $49.07 | 17,271 |
2016-02-18 | $51.91 | $51.96 | $51.70 | $51.85 | $49.13 | 6,706 |
2016-02-17 | $51.50 | $51.93 | $51.46 | $51.89 | $49.16 | 14,838 |
2016-02-16 | $50.51 | $51.04 | $50.37 | $50.98 | $48.30 | 63,861 |
2016-02-12 | $49.40 | $49.91 | $49.21 | $49.88 | $47.26 | 11,902 |
2016-02-11 | $48.78 | $49.19 | $48.63 | $49.06 | $46.48 | 19,308 |
2016-02-10 | $49.66 | $50.36 | $49.61 | $49.61 | $47.00 | 20,764 |
2016-02-09 | $48.91 | $49.87 | $48.91 | $49.54 | $46.94 | 24,673 |
2016-02-08 | $49.67 | $49.67 | $48.80 | $49.44 | $46.84 | 51,968 |
2016-02-05 | $50.41 | $50.53 | $50.06 | $50.08 | $47.45 | 48,015 |
2016-02-04 | $50.57 | $51.29 | $50.57 | $51.08 | $48.40 | 6,694 |
2016-02-03 | $50.58 | $50.75 | $49.77 | $50.75 | $48.08 | 16,459 |
2016-02-02 | $51.00 | $51.00 | $50.53 | $50.57 | $47.91 | 8,665 |
2016-02-01 | $51.23 | $51.79 | $51.01 | $51.66 | $48.95 | 18,529 |
2016-01-29 | $50.33 | $51.45 | $50.33 | $51.40 | $48.70 | 9,132 |
2016-01-28 | $50.70 | $50.70 | $49.87 | $50.15 | $47.52 | 23,966 |
2016-01-27 | $50.73 | $51.15 | $50.19 | $50.25 | $47.61 | 15,550 |
2016-01-26 | $50.11 | $50.82 | $50.11 | $50.75 | $48.08 | 30,493 |
2016-01-25 | $50.59 | $50.83 | $49.88 | $49.91 | $47.29 | 10,253 |
2016-01-22 | $50.53 | $50.81 | $50.40 | $50.80 | $48.13 | 20,839 |
2016-01-21 | $49.53 | $50.12 | $49.10 | $49.58 | $46.98 | 18,555 |
2016-01-20 | $48.70 | $49.88 | $47.87 | $49.47 | $46.87 | 35,224 |
2016-01-19 | $50.16 | $50.16 | $48.96 | $49.50 | $46.90 | 44,288 |
2016-01-15 | $49.19 | $49.73 | $48.83 | $49.60 | $46.99 | 59,768 |
2016-01-14 | $49.68 | $50.76 | $49.37 | $50.39 | $47.74 | 164,800 |
2016-01-13 | $51.25 | $51.43 | $49.61 | $49.66 | $47.05 | 33,252 |
2016-01-12 | $50.80 | $51.30 | $50.52 | $51.19 | $48.50 | 34,817 |
2016-01-11 | $50.90 | $50.90 | $50.05 | $50.67 | $48.00 | 30,185 |
2016-01-08 | $51.71 | $51.75 | $50.61 | $50.66 | $48.00 | 30,239 |
2016-01-07 | $51.62 | $52.31 | $51.41 | $51.64 | $48.92 | 40,953 |
2016-01-06 | $52.58 | $52.84 | $52.20 | $52.49 | $49.73 | 236,852 |
2016-01-05 | $53.32 | $53.48 | $53.07 | $53.29 | $50.49 | 13,493 |
2016-01-04 | $53.25 | $53.33 | $52.70 | $53.23 | $50.43 | 23,095 |
2015-12-31 | $54.51 | $54.60 | $54.09 | $54.09 | $51.25 | 10,934 |
2015-12-30 | $54.98 | $55.08 | $54.69 | $54.72 | $51.85 | 18,644 |
2015-12-29 | $54.79 | $55.18 | $54.79 | $55.03 | $52.14 | 58,870 |
2015-12-28 | $54.45 | $54.61 | $54.23 | $54.60 | $51.73 | 61,475 |
2015-12-24 | $54.98 | $54.98 | $54.71 | $54.80 | $51.92 | 23,190 |
2015-12-23 | $54.92 | $55.28 | $54.86 | $55.23 | $51.93 | 67,665 |
2015-12-22 | $54.25 | $54.65 | $54.03 | $54.62 | $51.36 | 14,849 |
2015-12-21 | $53.97 | $54.15 | $53.73 | $54.06 | $50.83 | 19,177 |
2015-12-18 | $54.17 | $54.24 | $53.67 | $53.67 | $50.46 | 29,073 |
2015-12-17 | $55.38 | $55.38 | $54.60 | $54.60 | $51.34 | 6,040 |
2015-12-16 | $54.94 | $55.34 | $54.65 | $55.34 | $52.04 | 15,864 |
2015-12-15 | $54.74 | $54.83 | $54.53 | $54.64 | $51.38 | 16,600 |
2015-12-14 | $54.09 | $54.25 | $53.51 | $53.93 | $50.71 | 27,947 |
2015-12-11 | $54.69 | $54.69 | $54.07 | $54.12 | $50.89 | 11,054 |
2015-12-10 | $55.14 | $55.61 | $55.07 | $55.33 | $52.03 | 21,766 |
2015-12-09 | $56.00 | $56.00 | $55.00 | $55.12 | $51.83 | 5,226 |
2015-12-08 | $55.56 | $55.96 | $55.56 | $55.74 | $52.41 | 13,128 |
2015-12-07 | $56.41 | $56.41 | $55.95 | $56.14 | $52.79 | 8,236 |
2015-12-04 | $55.83 | $56.72 | $55.83 | $56.67 | $53.29 | 8,149 |
2015-12-03 | $56.63 | $56.63 | $55.56 | $55.81 | $52.48 | 25,741 |
2015-12-02 | $57.11 | $57.11 | $56.47 | $56.55 | $53.17 | 13,111 |
2015-12-01 | $57.00 | $57.10 | $56.74 | $57.09 | $53.68 | 10,469 |
2015-11-30 | $57.00 | $57.00 | $56.66 | $56.69 | $53.30 | 9,366 |
2015-11-27 | $56.83 | $57.00 | $56.75 | $56.99 | $53.59 | 16,930 |
2015-11-25 | $56.67 | $56.98 | $56.64 | $56.98 | $53.57 | 4,803 |
2015-11-24 | $56.36 | $56.85 | $56.27 | $56.78 | $53.39 | 15,456 |
2015-11-23 | $56.58 | $56.84 | $56.49 | $56.63 | $53.25 | 11,961 |
2015-11-20 | $56.43 | $56.65 | $56.39 | $56.49 | $53.12 | 8,697 |
2015-11-19 | $56.25 | $56.44 | $56.10 | $56.20 | $52.85 | 6,788 |
2015-11-18 | $55.50 | $56.16 | $55.41 | $56.16 | $52.81 | 13,358 |
2015-11-17 | $55.64 | $55.89 | $55.37 | $55.43 | $52.12 | 12,933 |
2015-11-16 | $54.71 | $55.48 | $54.71 | $55.45 | $52.14 | 17,265 |
2015-11-13 | $55.35 | $55.35 | $54.67 | $54.75 | $51.48 | 27,125 |
2015-11-12 | $55.89 | $56.05 | $55.42 | $55.42 | $52.11 | 16,328 |
2015-11-11 | $56.69 | $56.69 | $56.21 | $56.29 | $52.93 | 9,850 |
2015-11-10 | $56.36 | $56.66 | $56.25 | $56.65 | $53.27 | 22,587 |
2015-11-09 | $57.06 | $57.14 | $56.19 | $56.60 | $53.22 | 23,735 |
2015-11-06 | $57.02 | $57.19 | $56.85 | $57.13 | $53.72 | 23,435 |
2015-11-05 | $57.24 | $57.27 | $56.68 | $57.07 | $53.66 | 16,310 |
2015-11-04 | $57.42 | $57.76 | $57.18 | $57.35 | $53.93 | 68,340 |
2015-11-03 | $57.18 | $57.55 | $57.13 | $57.34 | $53.91 | 19,276 |
2015-11-02 | $56.67 | $57.20 | $56.62 | $57.20 | $53.78 | 11,570 |
2015-10-30 | $56.60 | $56.97 | $56.54 | $56.59 | $53.21 | 34,255 |
2015-10-29 | $56.52 | $57.08 | $56.41 | $56.55 | $53.17 | 10,488 |
2015-10-28 | $56.10 | $56.70 | $56.03 | $56.70 | $53.31 | 46,182 |
2015-10-27 | $56.04 | $56.09 | $55.75 | $55.98 | $52.64 | 48,840 |
2015-10-26 | $56.40 | $56.40 | $55.99 | $56.16 | $52.81 | 22,289 |
2015-10-23 | $56.28 | $56.30 | $55.98 | $56.30 | $52.94 | 42,015 |
2015-10-22 | $55.32 | $56.00 | $55.32 | $55.80 | $52.47 | 13,295 |
2015-10-21 | $55.74 | $55.86 | $55.00 | $55.00 | $51.72 | 15,958 |
2015-10-20 | $55.43 | $55.66 | $55.39 | $55.52 | $52.20 | 13,632 |
2015-10-19 | $55.43 | $55.57 | $55.31 | $55.49 | $52.18 | 12,657 |
2015-10-16 | $55.43 | $55.61 | $55.27 | $55.61 | $52.29 | 8,172 |
2015-10-15 | $55.16 | $55.51 | $54.70 | $55.51 | $52.19 | 11,668 |
2015-10-14 | $55.17 | $55.27 | $54.68 | $54.80 | $51.53 | 6,888 |
2015-10-13 | $55.24 | $55.70 | $55.00 | $55.00 | $51.72 | 9,603 |
2015-10-12 | $55.88 | $55.88 | $55.38 | $55.54 | $52.22 | 15,872 |
2015-10-09 | $55.71 | $55.78 | $55.55 | $55.68 | $52.35 | 3,812 |
2015-10-08 | $55.15 | $55.70 | $54.90 | $55.63 | $52.31 | 32,947 |
2015-10-07 | $54.92 | $55.00 | $54.54 | $54.89 | $51.61 | 7,320 |
2015-10-06 | $54.53 | $54.74 | $54.12 | $54.43 | $51.18 | 33,351 |
2015-10-05 | $53.93 | $54.64 | $53.93 | $54.56 | $51.30 | 14,584 |
2015-10-02 | $52.09 | $53.60 | $51.95 | $53.60 | $50.40 | 37,480 |
2015-10-01 | $52.77 | $52.80 | $52.17 | $52.62 | $49.47 | 20,382 |
2015-09-30 | $52.26 | $52.68 | $52.09 | $52.68 | $49.53 | 11,300 |
2015-09-29 | $51.82 | $52.23 | $51.44 | $51.71 | $48.62 | 31,938 |
2015-09-28 | $52.87 | $52.87 | $51.70 | $51.73 | $48.64 | 121,983 |
2015-09-25 | $53.61 | $53.78 | $53.05 | $53.05 | $49.88 | 6,538 |
2015-09-24 | $53.35 | $53.56 | $52.90 | $53.44 | $50.25 | 19,891 |
2015-09-23 | $54.07 | $54.09 | $53.65 | $53.73 | $50.52 | 14,247 |
2015-09-22 | $53.98 | $54.18 | $53.67 | $54.04 | $50.81 | 12,329 |
2015-09-21 | $55.02 | $55.18 | $54.49 | $54.79 | $51.52 | 10,743 |
2015-09-18 | $54.83 | $55.18 | $54.55 | $54.55 | $51.29 | 14,209 |
2015-09-17 | $55.57 | $56.30 | $55.54 | $55.54 | $52.23 | 14,573 |
2015-09-16 | $55.21 | $55.68 | $55.21 | $55.68 | $52.35 | 18,344 |
2015-09-15 | $54.73 | $55.27 | $54.59 | $55.18 | $51.88 | 17,183 |
2015-09-14 | $54.81 | $54.86 | $54.49 | $54.60 | $51.34 | 24,980 |
2015-09-11 | $54.40 | $54.75 | $54.26 | $54.75 | $51.48 | 38,087 |
2015-09-10 | $54.31 | $54.92 | $54.28 | $54.51 | $51.25 | 11,597 |
2015-09-09 | $55.56 | $55.97 | $54.37 | $54.37 | $51.12 | 24,412 |
2015-09-08 | $54.60 | $55.17 | $54.59 | $55.17 | $51.88 | 13,654 |
2015-09-04 | $54.00 | $54.09 | $53.64 | $54.07 | $50.84 | 13,790 |
2015-09-03 | $54.61 | $55.06 | $54.45 | $54.59 | $51.33 | 32,694 |
2015-09-02 | $54.28 | $54.38 | $53.62 | $54.37 | $51.12 | 21,061 |
2015-09-01 | $54.37 | $54.37 | $53.34 | $53.51 | $50.31 | 36,294 |
2015-08-31 | $54.93 | $55.23 | $54.75 | $55.02 | $51.73 | 16,203 |
2015-08-28 | $54.99 | $55.28 | $54.90 | $55.07 | $51.78 | 14,847 |
2015-08-27 | $54.48 | $55.22 | $54.27 | $55.18 | $51.88 | 51,088 |
2015-08-26 | $52.52 | $54.00 | $52.40 | $53.94 | $50.72 | 43,237 |
2015-08-25 | $53.56 | $54.92 | $51.95 | $52.01 | $48.90 | 46,777 |
AdvisorShares DoubleLine Value Equity ETF (DBLV) News Headlines
Recent AdvisorShares DoubleLine Value Equity ETF (DBLV) News
Similar Companies to AdvisorShares DoubleLine Value Equity ETF (DBLV) 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 | -- | -- | -- |