Invesco MSCI Sustainable Future ETF (ERTH) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.66 ($0.24) 0.63%
Invesco MSCI Sustainable Future ETF - Daily Information
Click for more stock information on Invesco MSCI Sustainable Future ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.70 |
Previous Close | $37.66 |
High | $37.80 |
Low | $37.41 |
Adjusted Open | $37.70 |
Previous Adjusted Close | $37.66 |
Adjusted High | $37.80 |
Adjusted Low | $37.41 |
About Invesco MSCI Sustainable Future ETF (ERTH)
The Fund generally will invest at least 90% of its total assets in the securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Cleantech Indices LLC (“Cleantech” or the “Index Provider”) identifies securities for inclusion in the Underlying Index, which is designed to track the performance of publicly traded clean technology (or “cleantech”) companies. Cleantech considers a company to be a cleantech company when it derives at least 50% of its revenues or operating profits from cleantech businesses, which are defined as businesses that provide knowledge-based products or services that add economic value by reducing cost and raising productivity and/or product performance, while reducing the consumption of resources and the negative impact on the environment and public health. The Underlying Index focuses on companies that are leaders in the innovation and commercial deployment of cleantech products/services across a broad range of industries, including, but not limited to, clean energy, energy efficiency and transmission, clean water, advanced materials, eco-friendly agriculture/forestry and nutrition, transportation, manufacturing efficiency, recycling and pollution prevention/remediation and solutions that reduce the need for resource-intensive activities or goods (e.g., shared economy services, videoconferencing and telemedicine). As of June 30, 2020, the Underlying Index was comprised of 52 constituents with market capitalizations ranging from $265 million to $64.6 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the cleantech sector, industrials sector and information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco MSCI Sustainable Future ETF (ERTH)
Historical Stock Data for Invesco MSCI Sustainable Future ETF (ERTH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $37.70 | $37.80 | $37.41 | $37.66 | $37.66 | 4,450 |
2025-04-16 | $37.58 | $37.90 | $37.08 | $37.42 | $37.42 | 3,752 |
2025-04-15 | $38.02 | $38.02 | $37.81 | $38.00 | $38.00 | 4,984 |
2025-04-14 | $37.89 | $38.26 | $37.81 | $38.14 | $38.14 | 4,458 |
2025-04-11 | $36.76 | $37.61 | $36.63 | $37.61 | $37.61 | 7,566 |
2025-04-10 | $36.69 | $36.70 | $35.89 | $36.39 | $36.39 | 4,906 |
2025-04-09 | $34.46 | $37.17 | $34.46 | $37.17 | $37.17 | 6,555 |
2025-04-08 | $36.13 | $36.30 | $34.06 | $34.29 | $34.29 | 14,259 |
2025-04-07 | $34.93 | $36.70 | $34.60 | $35.19 | $35.19 | 33,904 |
2025-04-04 | $37.05 | $37.05 | $35.96 | $36.48 | $36.48 | 26,588 |
2025-04-03 | $38.53 | $38.57 | $38.38 | $38.38 | $38.38 | 3,415 |
2025-04-02 | $38.64 | $39.36 | $38.64 | $39.31 | $39.31 | 4,587 |
2025-04-01 | $38.78 | $39.08 | $38.53 | $39.01 | $39.01 | 7,207 |
2025-03-31 | $38.52 | $38.87 | $38.33 | $38.84 | $38.84 | 4,378 |
2025-03-28 | $39.42 | $39.43 | $39.00 | $39.11 | $39.11 | 6,351 |
2025-03-27 | $39.58 | $39.88 | $39.55 | $39.70 | $39.70 | 5,518 |
2025-03-26 | $39.90 | $39.90 | $39.52 | $39.60 | $39.60 | 11,300 |
2025-03-25 | $40.03 | $40.25 | $40.03 | $40.07 | $40.07 | 5,380 |
2025-03-24 | $40.12 | $40.44 | $40.12 | $40.20 | $40.20 | 6,171 |
2025-03-21 | $39.70 | $39.98 | $39.70 | $39.89 | $39.84 | 4,662 |
2025-03-20 | $40.38 | $40.68 | $40.33 | $40.43 | $40.38 | 4,038 |
2025-03-19 | $40.72 | $41.17 | $40.72 | $40.92 | $40.87 | 2,969 |
2025-03-18 | $40.78 | $40.78 | $40.49 | $40.50 | $40.45 | 5,437 |
2025-03-17 | $40.23 | $40.87 | $40.23 | $40.71 | $40.66 | 9,044 |
2025-03-14 | $39.97 | $40.31 | $39.97 | $40.28 | $40.28 | 12,239 |
2025-03-13 | $39.79 | $39.84 | $39.46 | $39.57 | $39.57 | 13,698 |
2025-03-12 | $40.13 | $40.15 | $39.75 | $39.98 | $39.98 | 7,343 |
2025-03-11 | $39.93 | $40.21 | $39.65 | $40.02 | $40.02 | 9,051 |
2025-03-10 | $39.81 | $39.92 | $39.28 | $39.35 | $39.35 | 5,117 |
2025-03-07 | $39.79 | $40.39 | $39.74 | $40.36 | $40.36 | 13,182 |
2025-03-06 | $40.02 | $40.15 | $39.72 | $39.84 | $39.84 | 9,192 |
2025-03-05 | $39.66 | $40.15 | $39.66 | $40.10 | $40.10 | 29,785 |
2025-03-04 | $38.55 | $39.50 | $38.29 | $39.06 | $39.06 | 12,815 |
2025-03-03 | $39.93 | $39.93 | $38.85 | $39.00 | $39.00 | 34,179 |
2025-02-28 | $39.93 | $40.14 | $39.63 | $40.14 | $40.14 | 5,791 |
2025-02-27 | $40.56 | $41.00 | $40.29 | $40.30 | $40.30 | 6,895 |
2025-02-26 | $41.21 | $41.65 | $41.12 | $41.14 | $41.14 | 8,810 |
2025-02-25 | $41.00 | $41.00 | $40.59 | $40.76 | $40.76 | 5,749 |
2025-02-24 | $40.98 | $40.98 | $40.48 | $40.60 | $40.60 | 11,906 |
2025-02-21 | $41.81 | $41.91 | $41.01 | $41.06 | $41.06 | 8,515 |
2025-02-20 | $41.53 | $41.53 | $41.18 | $41.53 | $41.53 | 4,884 |
2025-02-19 | $41.38 | $41.58 | $41.22 | $41.24 | $41.24 | 11,290 |
2025-02-18 | $41.21 | $41.32 | $41.07 | $41.27 | $41.27 | 9,917 |
2025-02-14 | $41.15 | $41.24 | $41.02 | $41.15 | $41.15 | 10,020 |
2025-02-13 | $40.19 | $40.78 | $40.19 | $40.70 | $40.70 | 5,733 |
2025-02-12 | $39.88 | $40.22 | $39.88 | $40.12 | $40.12 | 5,782 |
2025-02-11 | $40.30 | $40.46 | $40.09 | $40.15 | $40.15 | 3,260 |
2025-02-10 | $40.69 | $40.71 | $40.53 | $40.58 | $40.58 | 4,644 |
2025-02-07 | $40.96 | $41.04 | $40.40 | $40.52 | $40.52 | 12,622 |
2025-02-06 | $40.52 | $40.87 | $40.48 | $40.80 | $40.80 | 30,765 |
2025-02-05 | $40.36 | $40.45 | $40.20 | $40.24 | $40.24 | 14,174 |
2025-02-04 | $39.82 | $40.39 | $39.82 | $40.21 | $40.21 | 7,816 |
2025-02-03 | $39.10 | $39.74 | $39.10 | $39.61 | $39.61 | 14,449 |
2025-01-31 | $40.47 | $40.75 | $40.04 | $40.11 | $40.11 | 7,880 |
2025-01-30 | $40.22 | $40.69 | $40.16 | $40.50 | $40.50 | 11,268 |
2025-01-29 | $40.05 | $40.14 | $39.76 | $39.83 | $39.83 | 11,998 |
2025-01-28 | $40.05 | $40.05 | $39.42 | $39.87 | $39.87 | 7,936 |
2025-01-27 | $40.23 | $40.32 | $39.73 | $40.01 | $40.01 | 11,538 |
2025-01-24 | $40.76 | $40.89 | $40.52 | $40.60 | $40.60 | 9,317 |
2025-01-23 | $40.26 | $40.67 | $40.09 | $40.62 | $40.62 | 27,131 |
2025-01-22 | $40.80 | $40.80 | $40.34 | $40.39 | $40.39 | 18,899 |
2025-01-21 | $41.13 | $41.13 | $40.83 | $41.08 | $41.08 | 10,112 |
2025-01-17 | $40.81 | $41.08 | $40.81 | $40.89 | $40.89 | 6,044 |
2025-01-16 | $40.49 | $40.62 | $40.49 | $40.62 | $40.62 | 3,267 |
2025-01-15 | $40.62 | $40.66 | $40.41 | $40.49 | $40.49 | 10,908 |
2025-01-14 | $39.92 | $39.96 | $39.59 | $39.75 | $39.75 | 7,229 |
2025-01-13 | $39.24 | $39.36 | $38.95 | $39.36 | $39.36 | 13,680 |
2025-01-10 | $39.70 | $39.90 | $39.42 | $39.72 | $39.72 | 50,324 |
2025-01-08 | $40.80 | $40.80 | $40.31 | $40.57 | $40.57 | 7,889 |
2025-01-07 | $41.73 | $42.07 | $41.11 | $41.23 | $41.23 | 9,623 |
2025-01-06 | $41.77 | $42.03 | $41.54 | $41.54 | $41.54 | 8,317 |
2025-01-03 | $40.72 | $41.49 | $40.72 | $41.46 | $41.46 | 9,216 |
2025-01-02 | $40.63 | $40.91 | $40.41 | $40.62 | $40.62 | 5,223 |
2024-12-31 | $40.76 | $41.06 | $40.43 | $40.44 | $40.44 | 16,320 |
2024-12-30 | $40.98 | $40.98 | $40.50 | $40.82 | $40.82 | 23,268 |
2024-12-27 | $41.54 | $41.54 | $41.10 | $41.20 | $41.20 | 6,937 |
2024-12-26 | $41.41 | $41.72 | $41.41 | $41.66 | $41.66 | 8,859 |
2024-12-24 | $41.16 | $41.56 | $41.08 | $41.53 | $41.53 | 5,185 |
2024-12-23 | $40.75 | $41.07 | $40.64 | $41.05 | $41.05 | 20,561 |
2024-12-20 | $40.11 | $41.16 | $40.11 | $40.72 | $40.67 | 11,843 |
2024-12-19 | $40.77 | $40.77 | $40.24 | $40.28 | $40.23 | 10,025 |
2024-12-18 | $42.02 | $42.24 | $40.68 | $40.68 | $40.63 | 6,997 |
2024-12-17 | $41.83 | $42.11 | $41.78 | $41.96 | $41.91 | 8,244 |
2024-12-16 | $41.78 | $42.02 | $41.65 | $41.89 | $41.84 | 25,015 |
2024-12-13 | $41.98 | $41.98 | $41.71 | $41.94 | $41.89 | 6,868 |
2024-12-12 | $42.36 | $42.47 | $42.11 | $42.20 | $42.15 | 18,139 |
2024-12-11 | $42.57 | $42.65 | $42.29 | $42.46 | $42.41 | 4,580 |
2024-12-10 | $42.64 | $42.64 | $42.28 | $42.38 | $42.33 | 8,519 |
2024-12-09 | $42.73 | $43.39 | $42.73 | $43.04 | $42.99 | 10,798 |
2024-12-06 | $42.32 | $42.38 | $41.99 | $42.15 | $42.15 | 5,453 |
2024-12-05 | $42.03 | $42.31 | $41.97 | $41.99 | $41.99 | 24,386 |
2024-12-04 | $42.16 | $42.16 | $41.85 | $41.96 | $41.96 | 27,521 |
2024-12-03 | $42.31 | $42.40 | $42.17 | $42.24 | $42.24 | 8,038 |
2024-12-02 | $42.42 | $42.47 | $42.24 | $42.37 | $42.37 | 7,690 |
2024-11-29 | $42.08 | $42.45 | $41.95 | $42.45 | $42.45 | 4,082 |
2024-11-27 | $41.90 | $42.12 | $41.73 | $41.81 | $41.81 | 13,384 |
2024-11-26 | $41.97 | $41.97 | $41.31 | $41.54 | $41.54 | 16,720 |
2024-11-25 | $42.13 | $42.38 | $42.01 | $42.23 | $42.23 | 26,758 |
2024-11-22 | $41.08 | $41.55 | $41.08 | $41.48 | $41.48 | 9,212 |
2024-11-21 | $41.30 | $41.46 | $41.14 | $41.25 | $41.25 | 7,971 |
2024-11-20 | $41.29 | $41.32 | $41.08 | $41.31 | $41.31 | 8,734 |
2024-11-19 | $41.25 | $41.46 | $41.08 | $41.46 | $41.46 | 7,922 |
2024-11-18 | $41.00 | $41.48 | $41.00 | $41.35 | $41.35 | 12,762 |
2024-11-15 | $41.28 | $41.36 | $40.94 | $41.01 | $41.01 | 52,395 |
2024-11-14 | $41.47 | $41.50 | $41.25 | $41.27 | $41.27 | 6,924 |
2024-11-13 | $41.69 | $41.87 | $41.30 | $41.39 | $41.39 | 10,192 |
2024-11-12 | $42.35 | $42.35 | $41.36 | $41.50 | $41.50 | 10,981 |
2024-11-11 | $42.70 | $42.77 | $42.56 | $42.69 | $42.69 | 9,352 |
2024-11-08 | $42.39 | $42.39 | $42.01 | $42.22 | $42.22 | 13,712 |
2024-11-07 | $42.44 | $42.85 | $42.44 | $42.69 | $42.69 | 19,362 |
2024-11-06 | $42.22 | $42.22 | $41.62 | $41.95 | $41.95 | 21,550 |
2024-11-05 | $42.79 | $43.39 | $42.70 | $43.39 | $43.39 | 14,869 |
2024-11-04 | $42.73 | $43.25 | $42.73 | $42.89 | $42.89 | 13,446 |
2024-11-01 | $42.38 | $42.68 | $42.16 | $42.26 | $42.26 | 6,043 |
2024-10-31 | $42.69 | $42.69 | $42.19 | $42.25 | $42.25 | 4,721 |
2024-10-30 | $42.71 | $42.97 | $42.71 | $42.72 | $42.72 | 5,840 |
2024-10-29 | $43.24 | $43.24 | $42.81 | $42.82 | $42.82 | 2,519 |
2024-10-28 | $43.11 | $45.10 | $42.28 | $43.45 | $43.45 | 7,186 |
2024-10-25 | $42.91 | $43.18 | $42.90 | $43.02 | $43.02 | 31,783 |
2024-10-24 | $42.06 | $42.36 | $42.06 | $42.36 | $42.36 | 5,001 |
2024-10-23 | $42.16 | $42.22 | $41.71 | $41.81 | $41.81 | 5,069 |
2024-10-22 | $42.26 | $42.50 | $42.19 | $42.43 | $42.43 | 15,692 |
2024-10-21 | $42.67 | $42.67 | $42.23 | $42.32 | $42.32 | 9,223 |
2024-10-18 | $42.71 | $42.83 | $42.55 | $42.83 | $42.83 | 12,565 |
2024-10-17 | $42.51 | $42.51 | $42.24 | $42.29 | $42.29 | 4,133 |
2024-10-16 | $42.48 | $42.86 | $42.48 | $42.73 | $42.73 | 4,802 |
2024-10-15 | $42.80 | $42.80 | $42.33 | $42.33 | $42.33 | 4,090 |
2024-10-14 | $43.14 | $43.29 | $43.14 | $43.19 | $43.19 | 2,983 |
2024-10-11 | $43.03 | $43.44 | $43.03 | $43.38 | $43.38 | 4,560 |
2024-10-10 | $43.83 | $43.83 | $43.31 | $43.38 | $43.38 | 4,655 |
2024-10-09 | $43.80 | $44.09 | $43.80 | $43.98 | $43.98 | 3,707 |
2024-10-08 | $44.23 | $44.23 | $44.07 | $44.21 | $44.21 | 4,847 |
2024-10-07 | $44.62 | $44.80 | $44.51 | $44.75 | $44.75 | 5,598 |
2024-10-04 | $44.61 | $44.70 | $44.38 | $44.68 | $44.68 | 5,979 |
2024-10-03 | $44.23 | $44.46 | $44.21 | $44.29 | $44.29 | 5,660 |
2024-10-02 | $44.89 | $44.96 | $44.39 | $44.96 | $44.96 | 5,730 |
2024-10-01 | $45.12 | $45.12 | $44.49 | $44.87 | $44.87 | 15,277 |
2024-09-30 | $45.55 | $45.55 | $44.99 | $45.12 | $45.12 | 3,023 |
2024-09-27 | $45.24 | $45.50 | $45.17 | $45.27 | $45.27 | 12,706 |
2024-09-26 | $44.87 | $44.94 | $44.51 | $44.80 | $44.80 | 6,373 |
2024-09-25 | $44.25 | $44.25 | $43.92 | $43.92 | $43.92 | 3,892 |
2024-09-24 | $44.18 | $44.46 | $44.11 | $44.45 | $44.45 | 2,874 |
2024-09-23 | $43.32 | $43.64 | $43.32 | $43.63 | $43.63 | 8,142 |
2024-09-20 | $43.82 | $43.82 | $43.28 | $43.43 | $43.29 | 6,298 |
2024-09-19 | $44.11 | $44.20 | $43.86 | $44.06 | $43.92 | 10,556 |
2024-09-18 | $43.45 | $44.00 | $43.25 | $43.25 | $43.11 | 5,734 |
2024-09-17 | $43.29 | $43.65 | $43.27 | $43.46 | $43.32 | 10,488 |
2024-09-16 | $42.97 | $43.09 | $42.80 | $43.05 | $42.91 | 16,612 |
2024-09-13 | $42.75 | $42.96 | $42.75 | $42.90 | $42.77 | 4,016 |
2024-09-12 | $42.31 | $42.59 | $42.14 | $42.49 | $42.35 | 5,136 |
2024-09-11 | $41.61 | $42.41 | $41.31 | $42.40 | $42.27 | 7,753 |
2024-09-10 | $41.06 | $41.20 | $40.66 | $41.20 | $41.07 | 5,356 |
2024-09-09 | $41.02 | $41.22 | $40.90 | $41.00 | $40.87 | 7,584 |
2024-09-06 | $41.75 | $41.75 | $40.77 | $40.81 | $40.68 | 18,245 |
2024-09-05 | $41.75 | $41.96 | $41.59 | $41.69 | $41.56 | 23,871 |
2024-09-04 | $41.29 | $41.69 | $41.25 | $41.41 | $41.28 | 182,704 |
2024-09-03 | $42.25 | $42.25 | $41.20 | $41.20 | $41.07 | 5,990 |
2024-08-30 | $42.35 | $42.40 | $41.94 | $42.39 | $42.25 | 7,555 |
2024-08-29 | $42.33 | $42.50 | $42.14 | $42.14 | $42.01 | 9,345 |
2024-08-28 | $42.54 | $42.54 | $41.79 | $41.98 | $41.85 | 16,927 |
2024-08-27 | $42.85 | $42.85 | $42.52 | $42.79 | $42.65 | 6,001 |
2024-08-26 | $43.19 | $43.19 | $42.76 | $42.77 | $42.63 | 9,682 |
2024-08-23 | $41.87 | $42.96 | $41.87 | $42.96 | $42.82 | 26,666 |
2024-08-22 | $42.08 | $42.08 | $41.60 | $41.60 | $41.47 | 12,998 |
2024-08-21 | $41.71 | $42.01 | $41.71 | $41.95 | $41.82 | 241,983 |
2024-08-20 | $41.95 | $42.05 | $41.51 | $41.57 | $41.43 | 2,704 |
2024-08-19 | $41.63 | $42.10 | $41.63 | $42.03 | $41.90 | 14,032 |
2024-08-16 | $41.30 | $41.48 | $41.30 | $41.42 | $41.42 | 4,584 |
2024-08-15 | $41.10 | $41.55 | $41.10 | $41.42 | $41.42 | 6,438 |
2024-08-14 | $41.24 | $41.24 | $40.78 | $40.82 | $40.82 | 5,991 |
2024-08-13 | $40.43 | $41.11 | $40.43 | $41.07 | $41.07 | 4,544 |
2024-08-12 | $40.50 | $40.50 | $40.11 | $40.11 | $40.11 | 3,944 |
2024-08-09 | $40.63 | $40.63 | $40.26 | $40.46 | $40.46 | 6,409 |
2024-08-08 | $40.08 | $40.77 | $40.03 | $40.65 | $40.65 | 3,730 |
2024-08-07 | $40.68 | $40.79 | $39.81 | $39.82 | $39.82 | 5,014 |
2024-08-06 | $39.79 | $40.33 | $39.70 | $40.06 | $40.06 | 6,126 |
2024-08-05 | $39.49 | $40.08 | $39.42 | $39.87 | $39.87 | 8,173 |
2024-08-02 | $41.18 | $41.18 | $40.61 | $40.81 | $40.81 | 21,451 |
2024-08-01 | $42.36 | $42.54 | $41.26 | $41.41 | $41.41 | 6,036 |
2024-07-31 | $42.25 | $42.74 | $42.12 | $42.39 | $42.39 | 5,361 |
2024-07-30 | $41.90 | $41.90 | $41.44 | $41.55 | $41.55 | 14,171 |
2024-07-29 | $41.96 | $41.99 | $41.68 | $41.84 | $41.84 | 8,876 |
2024-07-26 | $41.69 | $42.08 | $41.59 | $41.86 | $41.86 | 4,243 |
2024-07-25 | $41.32 | $42.01 | $41.26 | $41.45 | $41.45 | 8,765 |
2024-07-24 | $41.78 | $41.80 | $41.22 | $41.22 | $41.22 | 13,354 |
2024-07-23 | $41.95 | $42.07 | $41.87 | $41.97 | $41.97 | 9,577 |
2024-07-22 | $42.07 | $42.22 | $41.84 | $42.17 | $42.17 | 8,995 |
2024-07-19 | $41.87 | $41.98 | $41.56 | $41.64 | $41.64 | 14,701 |
2024-07-18 | $42.35 | $42.63 | $41.77 | $41.83 | $41.83 | 16,460 |
2024-07-17 | $42.68 | $42.88 | $42.04 | $42.04 | $42.04 | 14,891 |
2024-07-16 | $42.13 | $43.00 | $42.13 | $42.92 | $42.92 | 8,146 |
2024-07-15 | $42.66 | $42.66 | $42.14 | $42.14 | $42.14 | 5,746 |
2024-07-12 | $42.54 | $43.29 | $42.54 | $42.99 | $42.99 | 8,618 |
2024-07-11 | $42.18 | $42.61 | $42.07 | $42.27 | $42.27 | 8,022 |
2024-07-10 | $40.96 | $41.41 | $40.93 | $41.41 | $41.41 | 6,824 |
2024-07-09 | $40.72 | $41.00 | $40.58 | $40.76 | $40.76 | 11,349 |
2024-07-08 | $40.62 | $40.86 | $40.62 | $40.86 | $40.86 | 21,772 |
2024-07-05 | $40.89 | $40.90 | $40.55 | $40.69 | $40.69 | 8,655 |
2024-07-03 | $40.24 | $40.92 | $40.24 | $40.91 | $40.91 | 7,496 |
2024-07-02 | $39.64 | $39.97 | $39.64 | $39.95 | $39.95 | 11,449 |
2024-07-01 | $39.71 | $39.96 | $39.51 | $39.55 | $39.55 | 25,331 |
2024-06-28 | $40.25 | $40.25 | $39.40 | $39.46 | $39.46 | 5,574 |
2024-06-27 | $39.90 | $40.12 | $39.79 | $40.02 | $40.02 | 15,773 |
2024-06-26 | $39.98 | $40.01 | $39.77 | $40.00 | $40.00 | 6,902 |
2024-06-25 | $40.03 | $40.03 | $39.80 | $39.91 | $39.91 | 10,546 |
2024-06-24 | $40.05 | $40.64 | $40.05 | $40.13 | $40.13 | 6,961 |
2024-06-21 | $40.19 | $40.21 | $39.88 | $40.00 | $39.85 | 14,509 |
2024-06-20 | $40.68 | $40.68 | $40.19 | $40.26 | $40.11 | 8,806 |
2024-06-18 | $40.74 | $40.98 | $40.65 | $40.81 | $40.66 | 36,001 |
2024-06-17 | $40.79 | $40.89 | $40.46 | $40.85 | $40.70 | 7,923 |
2024-06-14 | $41.35 | $41.37 | $40.87 | $40.90 | $40.75 | 6,838 |
2024-06-13 | $42.17 | $42.20 | $41.60 | $41.67 | $41.52 | 7,906 |
2024-06-12 | $42.35 | $42.75 | $42.13 | $42.15 | $42.00 | 14,029 |
2024-06-11 | $41.68 | $41.75 | $41.31 | $41.74 | $41.74 | 6,792 |
2024-06-10 | $41.50 | $42.14 | $41.50 | $42.02 | $42.02 | 7,995 |
2024-06-07 | $42.17 | $42.24 | $41.72 | $41.78 | $41.78 | 21,209 |
2024-06-06 | $42.48 | $42.65 | $42.35 | $42.56 | $42.56 | 7,515 |
2024-06-05 | $42.55 | $42.79 | $42.37 | $42.71 | $42.71 | 6,716 |
2024-06-04 | $42.53 | $42.53 | $42.31 | $42.39 | $42.39 | 4,116 |
2024-06-03 | $42.87 | $43.00 | $42.52 | $42.63 | $42.63 | 11,267 |
2024-05-31 | $42.71 | $42.96 | $42.23 | $42.61 | $42.61 | 3,807 |
2024-05-30 | $42.21 | $42.78 | $42.21 | $42.69 | $42.69 | 10,796 |
2024-05-29 | $42.29 | $42.29 | $42.07 | $42.07 | $42.07 | 3,289 |
2024-05-28 | $42.93 | $42.99 | $42.65 | $42.73 | $42.73 | 7,406 |
2024-05-24 | $41.88 | $42.58 | $41.88 | $42.53 | $42.53 | 4,625 |
2024-05-23 | $42.50 | $42.50 | $41.56 | $41.69 | $41.69 | 6,864 |
2024-05-22 | $41.86 | $42.74 | $41.86 | $42.52 | $42.52 | 14,021 |
2024-05-21 | $41.54 | $41.89 | $41.54 | $41.89 | $41.89 | 7,696 |
2024-05-20 | $42.09 | $42.09 | $41.76 | $41.84 | $41.84 | 10,098 |
2024-05-17 | $42.09 | $42.38 | $42.06 | $42.12 | $42.12 | 4,477 |
2024-05-16 | $42.57 | $42.57 | $42.28 | $42.30 | $42.30 | 7,699 |
2024-05-15 | $42.83 | $42.83 | $42.16 | $42.44 | $42.44 | 8,863 |
2024-05-14 | $42.29 | $42.36 | $42.00 | $42.30 | $42.30 | 5,673 |
2024-05-13 | $41.61 | $42.07 | $41.61 | $41.81 | $41.81 | 9,492 |
2024-05-10 | $42.01 | $42.12 | $41.46 | $41.47 | $41.47 | 8,543 |
2024-05-09 | $41.68 | $42.06 | $41.67 | $42.01 | $42.01 | 7,617 |
2024-05-08 | $41.62 | $41.71 | $41.35 | $41.65 | $41.65 | 8,229 |
2024-05-07 | $42.32 | $42.33 | $41.96 | $42.05 | $42.05 | 10,806 |
2024-05-06 | $42.31 | $42.55 | $39.68 | $42.39 | $42.39 | 26,982 |
2024-05-03 | $41.96 | $42.42 | $41.87 | $42.10 | $42.10 | 6,274 |
2024-05-02 | $40.99 | $41.30 | $40.88 | $41.28 | $41.28 | 8,032 |
2024-05-01 | $40.41 | $41.14 | $40.29 | $40.39 | $40.39 | 9,070 |
2024-04-30 | $40.88 | $40.88 | $40.37 | $40.37 | $40.37 | 6,917 |
2024-04-29 | $40.90 | $41.16 | $40.83 | $41.05 | $41.05 | 4,763 |
2024-04-26 | $40.04 | $40.41 | $40.04 | $40.21 | $40.21 | 7,544 |
2024-04-25 | $39.43 | $39.76 | $38.98 | $39.69 | $39.69 | 6,798 |
2024-04-24 | $39.89 | $40.06 | $39.50 | $39.70 | $39.70 | 8,288 |
2024-04-23 | $39.30 | $39.90 | $39.30 | $39.76 | $39.76 | 15,182 |
2024-04-22 | $38.88 | $39.41 | $38.76 | $39.20 | $39.20 | 15,089 |
2024-04-19 | $39.10 | $39.23 | $38.84 | $38.90 | $38.90 | 54,012 |
2024-04-18 | $39.34 | $39.58 | $39.23 | $39.26 | $39.26 | 4,130 |
2024-04-17 | $39.41 | $39.47 | $39.12 | $39.28 | $39.28 | 11,464 |
2024-04-16 | $39.46 | $39.46 | $39.13 | $39.22 | $39.22 | 6,573 |
2024-04-15 | $40.59 | $40.59 | $39.65 | $39.65 | $39.65 | 7,324 |
2024-04-12 | $41.01 | $41.01 | $40.34 | $40.44 | $40.44 | 7,593 |
2024-04-11 | $41.63 | $41.63 | $41.00 | $41.43 | $41.43 | 9,475 |
2024-04-10 | $41.65 | $41.65 | $41.26 | $41.43 | $41.43 | 26,766 |
2024-04-09 | $41.98 | $42.38 | $41.98 | $42.31 | $42.31 | 5,163 |
2024-04-08 | $41.45 | $41.79 | $41.45 | $41.69 | $41.69 | 6,008 |
2024-04-05 | $41.12 | $41.35 | $41.06 | $41.20 | $41.20 | 8,588 |
2024-04-04 | $41.72 | $42.12 | $41.15 | $41.16 | $41.16 | 6,647 |
2024-04-03 | $41.06 | $41.50 | $41.01 | $41.40 | $41.40 | 6,076 |
2024-04-02 | $41.59 | $41.59 | $41.24 | $41.31 | $41.31 | 17,827 |
2024-04-01 | $42.30 | $42.30 | $41.89 | $42.12 | $42.12 | 12,037 |
2024-03-28 | $42.24 | $42.45 | $42.20 | $42.26 | $42.26 | 5,682 |
2024-03-27 | $41.52 | $42.27 | $41.52 | $42.27 | $42.27 | 8,445 |
2024-03-26 | $41.76 | $41.76 | $41.44 | $41.44 | $41.44 | 10,901 |
2024-03-25 | $41.66 | $41.99 | $41.66 | $41.66 | $41.66 | 7,327 |
2024-03-22 | $41.97 | $41.97 | $41.64 | $41.75 | $41.75 | 11,058 |
2024-03-21 | $42.22 | $42.37 | $42.05 | $42.05 | $42.05 | 6,751 |
2024-03-20 | $41.53 | $42.32 | $41.50 | $42.23 | $42.23 | 7,251 |
2024-03-19 | $41.50 | $41.62 | $41.29 | $41.45 | $41.45 | 3,951 |
2024-03-18 | $41.69 | $41.71 | $41.41 | $41.50 | $41.50 | 14,610 |
2024-03-15 | $41.47 | $41.67 | $41.38 | $41.51 | $41.51 | 5,332 |
2024-03-14 | $42.33 | $42.33 | $41.36 | $41.48 | $41.48 | 7,795 |
2024-03-13 | $42.61 | $42.66 | $42.31 | $42.37 | $42.37 | 4,957 |
2024-03-12 | $42.92 | $43.02 | $42.59 | $42.89 | $42.89 | 17,010 |
2024-03-11 | $42.91 | $43.12 | $42.79 | $42.79 | $42.79 | 14,252 |
2024-03-08 | $43.05 | $43.39 | $42.75 | $42.75 | $42.75 | 9,679 |
2024-03-07 | $42.45 | $42.89 | $42.45 | $42.72 | $42.72 | 8,907 |
2024-03-06 | $42.40 | $42.55 | $42.24 | $42.24 | $42.24 | 10,697 |
2024-03-05 | $42.09 | $42.19 | $41.90 | $41.91 | $41.91 | 14,281 |
2024-03-04 | $42.65 | $42.75 | $42.14 | $42.36 | $42.36 | 19,041 |
2024-03-01 | $42.74 | $43.23 | $42.63 | $43.04 | $43.04 | 8,067 |
2024-02-29 | $42.48 | $42.82 | $42.38 | $42.68 | $42.68 | 24,333 |
2024-02-28 | $42.08 | $42.31 | $41.99 | $42.13 | $42.13 | 19,840 |
2024-02-27 | $42.10 | $42.43 | $42.10 | $42.28 | $42.28 | 42,699 |
2024-02-26 | $41.25 | $41.80 | $41.25 | $41.80 | $41.80 | 100,333 |
2024-02-23 | $41.76 | $41.76 | $41.12 | $41.31 | $41.31 | 34,326 |
2024-02-22 | $42.17 | $42.17 | $41.67 | $41.77 | $41.77 | 277,237 |
2024-02-21 | $41.98 | $42.09 | $41.83 | $42.09 | $42.09 | 8,899 |
2024-02-20 | $42.17 | $42.30 | $41.85 | $42.02 | $42.02 | 14,109 |
2024-02-16 | $42.81 | $42.96 | $42.55 | $42.61 | $42.61 | 8,426 |
2024-02-15 | $42.24 | $42.79 | $42.24 | $42.73 | $42.73 | 8,653 |
2024-02-14 | $41.61 | $42.03 | $41.55 | $42.03 | $42.03 | 8,121 |
2024-02-13 | $41.60 | $41.60 | $40.43 | $41.18 | $41.18 | 12,918 |
2024-02-12 | $42.14 | $42.81 | $42.14 | $42.51 | $42.51 | 12,130 |
2024-02-09 | $41.65 | $42.15 | $41.58 | $42.01 | $42.01 | 7,630 |
2024-02-08 | $41.48 | $41.73 | $41.48 | $41.66 | $41.66 | 9,284 |
2024-02-07 | $41.51 | $41.67 | $41.21 | $41.53 | $41.53 | 18,612 |
2024-02-06 | $40.37 | $40.95 | $40.37 | $40.95 | $40.95 | 10,392 |
2024-02-05 | $40.47 | $40.47 | $39.93 | $40.23 | $40.23 | 13,110 |
2024-02-02 | $41.13 | $41.13 | $40.69 | $41.04 | $41.04 | 14,713 |
2024-02-01 | $41.38 | $41.62 | $41.06 | $41.55 | $41.55 | 11,320 |
2024-01-31 | $41.52 | $41.97 | $41.10 | $41.10 | $41.10 | 8,739 |
2024-01-30 | $41.74 | $41.74 | $41.43 | $41.48 | $41.48 | 8,787 |
2024-01-29 | $41.26 | $41.85 | $41.26 | $41.85 | $41.85 | 6,693 |
2024-01-26 | $41.52 | $41.95 | $41.39 | $41.44 | $41.44 | 12,057 |
2024-01-25 | $41.53 | $41.53 | $41.11 | $41.43 | $41.43 | 11,796 |
2024-01-24 | $42.56 | $42.56 | $41.70 | $41.71 | $41.71 | 8,432 |
2024-01-23 | $42.20 | $42.50 | $41.71 | $41.99 | $41.99 | 33,876 |
2024-01-22 | $41.39 | $42.14 | $41.39 | $41.76 | $41.76 | 9,190 |
2024-01-19 | $41.19 | $41.45 | $40.93 | $41.45 | $41.45 | 9,658 |
2024-01-18 | $41.64 | $41.64 | $41.17 | $41.44 | $41.44 | 7,024 |
2024-01-17 | $41.67 | $41.73 | $41.30 | $41.47 | $41.47 | 10,405 |
2024-01-16 | $42.79 | $42.89 | $42.37 | $42.45 | $42.45 | 20,190 |
2024-01-12 | $44.10 | $44.25 | $43.59 | $43.71 | $43.71 | 11,832 |
2024-01-11 | $44.47 | $44.47 | $43.62 | $44.05 | $44.05 | 5,599 |
2024-01-10 | $44.33 | $44.38 | $44.04 | $44.35 | $44.35 | 19,796 |
2024-01-09 | $44.49 | $44.59 | $44.19 | $44.39 | $44.39 | 5,003 |
2024-01-08 | $44.44 | $44.91 | $44.31 | $44.87 | $44.87 | 5,631 |
2024-01-05 | $44.69 | $45.00 | $44.50 | $44.59 | $44.59 | 9,755 |
2024-01-04 | $45.13 | $45.14 | $44.87 | $44.87 | $44.87 | 4,975 |
2024-01-03 | $45.71 | $45.71 | $44.89 | $45.27 | $45.27 | 10,599 |
2024-01-02 | $46.40 | $46.63 | $46.07 | $46.21 | $46.21 | 12,275 |
2023-12-29 | $47.48 | $47.64 | $47.22 | $47.24 | $47.24 | 9,788 |
2023-12-28 | $47.47 | $47.78 | $47.41 | $47.44 | $47.44 | 13,239 |
2023-12-27 | $47.08 | $47.32 | $47.05 | $47.17 | $47.17 | 40,100 |
2023-12-26 | $46.38 | $46.95 | $46.38 | $46.87 | $46.87 | 16,448 |
2023-12-22 | $46.18 | $46.60 | $46.04 | $46.27 | $46.27 | 19,210 |
2023-12-21 | $45.91 | $46.35 | $45.91 | $46.31 | $46.31 | 11,227 |
2023-12-20 | $46.26 | $46.39 | $45.26 | $45.28 | $45.28 | 17,569 |
2023-12-19 | $45.85 | $46.68 | $45.85 | $46.54 | $46.54 | 9,857 |
2023-12-18 | $45.66 | $45.69 | $45.37 | $45.53 | $45.53 | 11,759 |
2023-12-15 | $46.12 | $46.14 | $45.63 | $45.87 | $45.71 | 19,049 |
2023-12-14 | $44.85 | $46.23 | $44.85 | $46.04 | $45.88 | 24,027 |
2023-12-13 | $42.48 | $43.90 | $42.31 | $43.83 | $43.68 | 31,959 |
2023-12-12 | $43.14 | $43.14 | $42.48 | $42.72 | $42.58 | 14,421 |
2023-12-11 | $43.22 | $43.38 | $43.16 | $43.34 | $43.20 | 11,042 |
2023-12-08 | $43.39 | $43.52 | $42.97 | $43.33 | $43.18 | 8,290 |
2023-12-07 | $43.49 | $43.54 | $43.20 | $43.52 | $43.37 | 7,819 |
2023-12-06 | $43.59 | $44.00 | $43.27 | $43.27 | $43.13 | 12,980 |
2023-12-05 | $43.17 | $43.51 | $43.17 | $43.20 | $43.06 | 14,202 |
2023-12-04 | $43.19 | $43.59 | $43.19 | $43.43 | $43.29 | 20,365 |
2023-12-01 | $42.66 | $43.67 | $42.66 | $43.61 | $43.61 | 10,432 |
2023-11-30 | $43.10 | $43.23 | $42.89 | $43.01 | $43.01 | 8,086 |
2023-11-29 | $43.11 | $43.45 | $43.01 | $43.01 | $43.01 | 7,580 |
2023-11-28 | $42.51 | $42.92 | $42.35 | $42.92 | $42.92 | 34,280 |
2023-11-27 | $42.62 | $42.66 | $42.47 | $42.56 | $42.56 | 16,422 |
2023-11-24 | $42.76 | $42.87 | $42.51 | $42.74 | $42.74 | 6,078 |
2023-11-22 | $42.90 | $42.92 | $42.65 | $42.76 | $42.76 | 20,017 |
2023-11-21 | $43.15 | $43.15 | $42.74 | $42.82 | $42.82 | 12,142 |
2023-11-20 | $42.88 | $43.44 | $42.81 | $43.30 | $43.30 | 10,385 |
2023-11-17 | $42.59 | $42.79 | $42.43 | $42.73 | $42.73 | 7,186 |
2023-11-16 | $42.66 | $42.68 | $42.12 | $42.31 | $42.31 | 14,943 |
2023-11-15 | $42.73 | $43.50 | $42.73 | $42.99 | $42.99 | 11,499 |
2023-11-14 | $41.44 | $42.78 | $41.44 | $42.73 | $42.73 | 24,919 |
2023-11-13 | $40.10 | $40.61 | $40.10 | $40.49 | $40.49 | 14,074 |
2023-11-10 | $40.19 | $40.30 | $39.84 | $40.25 | $40.25 | 28,731 |
2023-11-09 | $41.21 | $41.21 | $40.40 | $40.45 | $40.45 | 7,298 |
2023-11-08 | $41.46 | $41.46 | $40.92 | $41.07 | $41.07 | 67,200 |
2023-11-07 | $41.57 | $41.57 | $41.14 | $41.41 | $41.41 | 7,978 |
2023-11-06 | $42.46 | $42.46 | $41.70 | $41.99 | $41.99 | 16,709 |
2023-11-03 | $41.70 | $42.30 | $41.70 | $42.15 | $42.15 | 42,771 |
2023-11-02 | $40.18 | $41.07 | $40.18 | $40.79 | $40.79 | 42,722 |
2023-11-01 | $39.25 | $39.51 | $38.95 | $39.44 | $39.44 | 13,706 |
2023-10-31 | $38.88 | $39.25 | $38.88 | $39.18 | $39.18 | 6,658 |
2023-10-30 | $39.33 | $39.57 | $38.83 | $39.09 | $39.09 | 9,092 |
2023-10-27 | $39.54 | $39.56 | $38.90 | $38.92 | $38.92 | 17,674 |
2023-10-26 | $39.18 | $39.51 | $39.08 | $39.32 | $39.32 | 7,755 |
2023-10-25 | $39.72 | $39.72 | $39.08 | $39.23 | $39.23 | 40,783 |
2023-10-24 | $39.58 | $40.20 | $39.58 | $40.01 | $40.01 | 36,960 |
2023-10-23 | $38.92 | $39.68 | $38.72 | $39.29 | $39.29 | 11,342 |
2023-10-20 | $39.52 | $39.67 | $39.25 | $39.33 | $39.33 | 6,589 |
2023-10-19 | $40.50 | $40.76 | $40.05 | $40.17 | $40.17 | 20,940 |
2023-10-18 | $42.02 | $42.04 | $40.90 | $41.11 | $41.11 | 11,589 |
2023-10-17 | $41.71 | $42.68 | $41.71 | $42.42 | $42.42 | 11,642 |
2023-10-16 | $42.06 | $42.30 | $41.99 | $42.21 | $42.21 | 11,391 |
2023-10-13 | $42.37 | $42.48 | $41.88 | $41.98 | $41.98 | 8,595 |
2023-10-12 | $43.32 | $43.32 | $42.46 | $42.55 | $42.55 | 11,841 |
2023-10-11 | $43.38 | $43.45 | $42.99 | $43.33 | $43.33 | 6,263 |
2023-10-10 | $42.09 | $43.02 | $42.09 | $42.93 | $42.93 | 3,461 |
2023-10-09 | $41.67 | $41.95 | $41.52 | $41.90 | $41.90 | 19,503 |
2023-10-06 | $41.52 | $42.28 | $41.34 | $42.27 | $42.27 | 5,302 |
2023-10-05 | $42.18 | $42.18 | $41.63 | $41.80 | $41.80 | 5,999 |
2023-10-04 | $42.02 | $42.58 | $41.91 | $42.58 | $42.58 | 82,397 |
2023-10-03 | $42.67 | $42.67 | $41.99 | $42.06 | $42.06 | 25,099 |
2023-10-02 | $43.83 | $43.83 | $43.08 | $43.30 | $43.30 | 13,769 |
2023-09-29 | $44.47 | $44.68 | $44.00 | $44.28 | $44.28 | 5,021 |
2023-09-28 | $43.56 | $43.99 | $43.50 | $43.89 | $43.89 | 6,398 |
2023-09-27 | $43.83 | $43.93 | $43.43 | $43.61 | $43.61 | 4,760 |
2023-09-26 | $43.98 | $44.07 | $43.71 | $43.72 | $43.72 | 8,859 |
2023-09-25 | $44.27 | $44.48 | $44.12 | $44.45 | $44.45 | 13,753 |
2023-09-22 | $45.43 | $45.44 | $44.77 | $44.78 | $44.78 | 50,247 |
2023-09-21 | $45.63 | $45.84 | $44.50 | $45.21 | $45.21 | 20,874 |
2023-09-20 | $46.38 | $46.83 | $46.08 | $46.11 | $46.11 | 4,368 |
2023-09-19 | $46.34 | $46.50 | $46.10 | $46.10 | $46.10 | 19,705 |
2023-09-18 | $46.88 | $46.88 | $46.44 | $46.52 | $46.52 | 15,839 |
2023-09-15 | $47.47 | $47.47 | $47.05 | $47.17 | $47.01 | 252,260 |
2023-09-14 | $46.96 | $47.67 | $46.96 | $47.59 | $47.43 | 31,389 |
2023-09-13 | $47.09 | $47.09 | $46.56 | $46.70 | $46.55 | 4,301 |
2023-09-12 | $46.82 | $47.41 | $46.82 | $47.14 | $46.98 | 9,511 |
2023-09-11 | $46.96 | $47.35 | $46.96 | $47.17 | $47.02 | 4,439 |
2023-09-08 | $46.79 | $46.79 | $46.45 | $46.54 | $46.38 | 3,948 |
2023-09-07 | $46.78 | $46.97 | $46.49 | $46.88 | $46.72 | 12,915 |
2023-09-06 | $47.76 | $47.77 | $47.07 | $47.46 | $47.30 | 6,550 |
2023-09-05 | $48.20 | $48.24 | $47.87 | $47.97 | $47.81 | 7,278 |
2023-09-01 | $48.72 | $48.90 | $48.43 | $48.51 | $48.51 | 8,554 |
2023-08-31 | $48.56 | $48.65 | $48.27 | $48.46 | $48.46 | 3,469 |
2023-08-30 | $48.57 | $48.81 | $48.46 | $48.66 | $48.66 | 7,182 |
2023-08-29 | $47.36 | $48.83 | $47.29 | $48.81 | $48.81 | 9,983 |
2023-08-28 | $47.36 | $47.49 | $47.15 | $47.46 | $47.46 | 7,770 |
2023-08-25 | $46.63 | $47.14 | $46.46 | $46.98 | $46.98 | 7,183 |
2023-08-24 | $47.08 | $47.19 | $46.51 | $46.52 | $46.52 | 11,077 |
2023-08-23 | $46.54 | $47.20 | $46.16 | $47.08 | $47.08 | 7,256 |
2023-08-22 | $46.96 | $46.96 | $46.40 | $46.57 | $46.57 | 4,423 |
2023-08-21 | $46.44 | $46.80 | $46.34 | $46.71 | $46.71 | 7,961 |
2023-08-18 | $46.38 | $46.62 | $46.35 | $46.53 | $46.53 | 3,835 |
2023-08-17 | $47.61 | $47.68 | $46.93 | $46.93 | $46.93 | 6,669 |
2023-08-16 | $47.56 | $47.85 | $47.41 | $47.41 | $47.41 | 11,597 |
2023-08-15 | $48.50 | $48.54 | $47.90 | $47.90 | $47.90 | 6,631 |
2023-08-14 | $48.53 | $48.91 | $48.43 | $48.91 | $48.91 | 4,492 |
2023-08-11 | $49.09 | $49.09 | $48.11 | $49.06 | $49.06 | 11,149 |
2023-08-10 | $50.01 | $50.24 | $49.54 | $49.65 | $49.65 | 10,688 |
2023-08-09 | $50.23 | $50.23 | $49.76 | $49.79 | $49.79 | 3,206 |
2023-08-08 | $50.05 | $50.12 | $49.55 | $50.12 | $50.12 | 22,212 |
2023-08-07 | $50.83 | $50.83 | $50.20 | $50.66 | $50.66 | 6,119 |
2023-08-04 | $51.30 | $51.46 | $50.62 | $50.71 | $50.71 | 6,046 |
2023-08-03 | $50.84 | $51.35 | $50.84 | $51.13 | $51.13 | 4,647 |
2023-08-02 | $51.23 | $51.23 | $50.56 | $50.84 | $50.84 | 8,292 |
2023-08-01 | $52.24 | $52.24 | $51.97 | $52.16 | $52.16 | 9,683 |
2023-07-31 | $52.56 | $52.85 | $52.48 | $52.71 | $52.71 | 6,780 |
2023-07-28 | $52.14 | $52.73 | $51.98 | $52.73 | $52.73 | 10,214 |
2023-07-27 | $52.62 | $52.62 | $51.36 | $51.36 | $51.36 | 7,868 |
2023-07-26 | $51.62 | $52.76 | $51.62 | $52.72 | $52.72 | 37,206 |
2023-07-25 | $52.00 | $52.26 | $51.87 | $51.87 | $51.87 | 13,590 |
2023-07-24 | $51.27 | $52.08 | $51.27 | $51.89 | $51.89 | 12,196 |
2023-07-21 | $51.44 | $51.44 | $51.17 | $51.17 | $51.17 | 13,745 |
2023-07-20 | $51.91 | $51.91 | $51.23 | $51.29 | $51.29 | 9,264 |
2023-07-19 | $52.08 | $52.48 | $52.06 | $52.19 | $52.19 | 6,094 |
2023-07-18 | $52.25 | $52.29 | $51.74 | $51.89 | $51.89 | 5,008 |
2023-07-17 | $50.95 | $51.99 | $50.95 | $51.93 | $51.93 | 10,832 |
2023-07-14 | $51.40 | $51.46 | $50.91 | $51.08 | $51.08 | 11,792 |
2023-07-13 | $51.47 | $51.70 | $51.45 | $51.70 | $51.70 | 3,125 |
2023-07-12 | $51.06 | $51.43 | $51.02 | $51.26 | $51.26 | 11,850 |
2023-07-11 | $50.04 | $50.35 | $49.87 | $50.35 | $50.35 | 14,209 |
2023-07-10 | $49.02 | $49.77 | $48.84 | $49.77 | $49.77 | 14,641 |
2023-07-07 | $48.82 | $49.57 | $48.82 | $49.25 | $49.25 | 176,610 |
2023-07-06 | $48.92 | $48.92 | $48.08 | $48.40 | $48.40 | 16,815 |
2023-07-05 | $49.72 | $49.72 | $49.15 | $49.38 | $49.38 | 21,496 |
2023-07-03 | $49.47 | $50.14 | $49.47 | $49.86 | $49.86 | 6,545 |
2023-06-30 | $48.66 | $49.06 | $48.66 | $49.02 | $49.02 | 11,666 |
2023-06-29 | $47.85 | $48.13 | $47.85 | $48.13 | $48.13 | 3,865 |
2023-06-28 | $47.80 | $48.16 | $47.64 | $48.10 | $48.10 | 14,018 |
2023-06-27 | $47.26 | $47.79 | $47.21 | $47.79 | $47.79 | 14,465 |
2023-06-26 | $46.97 | $47.55 | $46.96 | $47.06 | $47.06 | 6,490 |
2023-06-23 | $47.36 | $47.36 | $46.83 | $46.91 | $46.91 | 10,811 |
2023-06-22 | $47.66 | $48.21 | $47.66 | $47.91 | $47.91 | 9,904 |
2023-06-21 | $48.61 | $48.61 | $48.14 | $48.21 | $48.21 | 4,455 |
2023-06-20 | $48.95 | $48.95 | $48.36 | $48.65 | $48.65 | 247,621 |
2023-06-16 | $50.00 | $50.05 | $49.63 | $49.64 | $49.40 | 37,490 |
2023-06-15 | $49.02 | $49.91 | $49.02 | $49.85 | $49.61 | 55,123 |
2023-06-14 | $49.47 | $49.54 | $48.98 | $49.18 | $48.94 | 12,643 |
2023-06-13 | $49.01 | $49.37 | $49.01 | $49.35 | $49.11 | 13,427 |
2023-06-12 | $48.29 | $48.75 | $48.10 | $48.69 | $48.46 | 8,989 |
2023-06-09 | $48.48 | $48.75 | $48.16 | $48.19 | $47.95 | 10,314 |
2023-06-08 | $48.04 | $48.36 | $47.96 | $48.27 | $48.03 | 5,948 |
2023-06-07 | $48.32 | $48.51 | $47.73 | $48.03 | $47.80 | 25,717 |
2023-06-06 | $47.82 | $48.45 | $47.76 | $48.28 | $48.04 | 9,451 |
2023-06-05 | $47.79 | $48.06 | $47.63 | $47.70 | $47.47 | 13,213 |
2023-06-02 | $47.96 | $48.25 | $47.79 | $47.88 | $47.88 | 6,990 |
2023-06-01 | $46.40 | $47.41 | $46.23 | $47.27 | $47.27 | 12,351 |
2023-05-31 | $46.67 | $46.67 | $46.06 | $46.66 | $46.66 | 7,543 |
2023-05-30 | $46.89 | $47.24 | $46.56 | $46.77 | $46.77 | 18,160 |
2023-05-26 | $46.26 | $46.86 | $46.24 | $46.64 | $46.64 | 10,940 |
2023-05-25 | $46.34 | $46.40 | $45.98 | $46.26 | $46.26 | 8,286 |
2023-05-24 | $46.62 | $46.62 | $46.10 | $46.36 | $46.36 | 4,171 |
2023-05-23 | $47.05 | $47.54 | $46.90 | $47.00 | $47.00 | 17,796 |
2023-05-22 | $47.05 | $47.63 | $47.05 | $47.45 | $47.45 | 63,143 |
2023-05-19 | $47.35 | $47.38 | $46.90 | $47.03 | $47.03 | 6,331 |
2023-05-18 | $47.02 | $47.07 | $46.82 | $47.07 | $47.07 | 7,982 |
2023-05-17 | $46.97 | $47.39 | $46.97 | $47.39 | $47.39 | 5,784 |
2023-05-16 | $47.63 | $47.70 | $47.12 | $47.12 | $47.12 | 19,763 |
2023-05-15 | $47.56 | $48.08 | $47.48 | $47.84 | $47.84 | 13,147 |
2023-05-12 | $47.00 | $47.58 | $47.00 | $47.32 | $47.32 | 24,688 |
2023-05-11 | $46.85 | $46.89 | $46.47 | $46.85 | $46.85 | 187,800 |
2023-05-10 | $46.82 | $46.99 | $46.66 | $46.82 | $46.82 | 8,275 |
2023-05-09 | $46.24 | $46.51 | $44.64 | $46.21 | $46.21 | 60,961 |
2023-05-08 | $46.70 | $46.82 | $46.41 | $46.66 | $46.66 | 9,100 |
2023-05-05 | $45.66 | $46.55 | $45.66 | $46.39 | $46.39 | 17,748 |
2023-05-04 | $45.57 | $45.67 | $45.34 | $45.44 | $45.44 | 25,409 |
2023-05-03 | $45.18 | $45.77 | $45.18 | $45.31 | $45.31 | 18,167 |
2023-05-02 | $45.86 | $45.86 | $45.02 | $45.26 | $45.26 | 11,311 |
2023-05-01 | $46.44 | $46.52 | $46.00 | $46.20 | $46.20 | 7,964 |
2023-04-28 | $46.23 | $46.58 | $45.91 | $46.58 | $46.58 | 6,504 |
2023-04-27 | $45.85 | $46.60 | $45.85 | $46.54 | $46.54 | 11,697 |
2023-04-26 | $46.45 | $46.45 | $44.98 | $45.48 | $45.48 | 22,238 |
2023-04-25 | $47.01 | $47.09 | $46.66 | $46.81 | $46.81 | 18,131 |
2023-04-24 | $47.60 | $47.76 | $47.30 | $47.66 | $47.66 | 14,501 |
2023-04-21 | $47.55 | $47.73 | $47.23 | $47.58 | $47.58 | 8,967 |
2023-04-20 | $47.69 | $47.85 | $47.32 | $47.53 | $47.53 | 11,264 |
2023-04-19 | $48.23 | $48.38 | $48.08 | $48.08 | $48.08 | 12,145 |
2023-04-18 | $48.90 | $49.04 | $48.63 | $48.85 | $48.85 | 17,868 |
2023-04-17 | $48.00 | $48.92 | $48.00 | $48.81 | $48.81 | 17,636 |
2023-04-14 | $48.25 | $48.25 | $47.56 | $47.93 | $47.93 | 4,222 |
2023-04-13 | $47.79 | $48.36 | $47.79 | $48.18 | $48.18 | 7,651 |
2023-04-12 | $48.39 | $48.39 | $47.56 | $47.63 | $47.63 | 10,035 |
2023-04-11 | $47.57 | $48.08 | $47.57 | $47.97 | $47.97 | 30,606 |
2023-04-10 | $46.76 | $47.48 | $46.76 | $47.48 | $47.48 | 8,008 |
2023-04-06 | $46.93 | $47.20 | $46.75 | $47.12 | $47.12 | 11,095 |
2023-04-05 | $47.79 | $47.79 | $46.83 | $47.10 | $47.10 | 15,410 |
2023-04-04 | $48.48 | $48.50 | $47.87 | $48.07 | $48.07 | 125,027 |
2023-04-03 | $49.15 | $49.15 | $48.50 | $48.73 | $48.73 | 6,738 |
2023-03-31 | $48.82 | $49.23 | $48.67 | $49.11 | $49.11 | 14,671 |
2023-03-30 | $48.47 | $48.84 | $48.37 | $48.46 | $48.46 | 7,721 |
2023-03-29 | $47.15 | $47.77 | $47.02 | $47.70 | $47.70 | 23,629 |
2023-03-28 | $46.86 | $46.96 | $46.62 | $46.79 | $46.79 | 12,516 |
2023-03-27 | $47.09 | $47.09 | $46.55 | $46.89 | $46.89 | 9,261 |
2023-03-24 | $46.94 | $46.94 | $46.33 | $46.77 | $46.77 | 4,225 |
2023-03-23 | $47.38 | $48.22 | $46.96 | $47.24 | $47.24 | 6,988 |
2023-03-22 | $47.71 | $47.94 | $46.99 | $47.00 | $47.00 | 8,633 |
2023-03-21 | $47.38 | $47.83 | $47.38 | $47.82 | $47.82 | 4,921 |
2023-03-20 | $46.01 | $46.85 | $45.88 | $46.54 | $46.54 | 8,346 |
2023-03-17 | $46.79 | $46.79 | $45.61 | $45.98 | $45.93 | 8,337 |
2023-03-16 | $46.67 | $47.00 | $46.17 | $46.98 | $46.92 | 9,625 |
2023-03-15 | $47.01 | $47.01 | $46.30 | $46.82 | $46.76 | 12,788 |
2023-03-14 | $48.20 | $48.71 | $47.89 | $48.18 | $48.12 | 15,197 |
2023-03-13 | $47.26 | $48.15 | $46.90 | $47.72 | $47.66 | 12,972 |
2023-03-10 | $48.61 | $48.78 | $47.60 | $47.79 | $47.73 | 11,980 |
2023-03-09 | $49.27 | $49.69 | $48.55 | $48.56 | $48.50 | 12,107 |
2023-03-08 | $49.41 | $49.54 | $49.12 | $49.54 | $49.48 | 29,341 |
2023-03-07 | $50.38 | $50.38 | $49.51 | $49.54 | $49.48 | 14,165 |
2023-03-06 | $50.59 | $50.91 | $50.58 | $50.58 | $50.52 | 13,062 |
2023-03-03 | $49.66 | $50.61 | $49.66 | $50.40 | $50.34 | 6,104 |
2023-03-02 | $49.37 | $49.44 | $48.82 | $49.44 | $49.39 | 9,041 |
2023-03-01 | $49.61 | $49.77 | $49.31 | $49.54 | $49.48 | 10,739 |
2023-02-28 | $49.18 | $49.64 | $49.06 | $49.39 | $49.33 | 14,795 |
2023-02-27 | $49.16 | $49.61 | $49.16 | $49.40 | $49.34 | 8,555 |
2023-02-24 | $48.86 | $48.86 | $48.50 | $48.70 | $48.65 | 6,306 |
2023-02-23 | $50.09 | $50.09 | $49.26 | $49.68 | $49.62 | 10,386 |
2023-02-22 | $49.79 | $49.79 | $49.27 | $49.46 | $49.40 | 15,403 |
2023-02-21 | $50.20 | $50.43 | $49.61 | $49.67 | $49.61 | 46,895 |
2023-02-17 | $50.65 | $50.75 | $50.31 | $50.69 | $50.63 | 15,049 |
2023-02-16 | $51.44 | $51.87 | $50.96 | $51.03 | $50.97 | 10,083 |
2023-02-15 | $51.15 | $52.07 | $51.05 | $52.07 | $52.01 | 7,393 |
2023-02-14 | $51.20 | $51.68 | $50.63 | $51.65 | $51.59 | 8,242 |
2023-02-13 | $51.06 | $51.69 | $50.80 | $51.50 | $51.44 | 6,440 |
2023-02-10 | $51.13 | $51.16 | $50.74 | $51.06 | $50.99 | 11,333 |
2023-02-09 | $52.51 | $52.80 | $51.36 | $51.63 | $51.57 | 7,601 |
2023-02-08 | $52.25 | $52.61 | $51.85 | $52.02 | $51.96 | 7,874 |
2023-02-07 | $52.18 | $52.41 | $51.60 | $52.41 | $52.34 | 8,982 |
2023-02-06 | $52.16 | $52.48 | $52.02 | $52.23 | $52.17 | 21,085 |
2023-02-03 | $53.01 | $53.52 | $52.51 | $52.65 | $52.59 | 43,276 |
2023-02-02 | $54.07 | $54.48 | $53.55 | $53.83 | $53.77 | 7,149 |
2023-02-01 | $52.84 | $53.94 | $52.46 | $53.73 | $53.67 | 16,538 |
2023-01-31 | $51.81 | $52.77 | $51.75 | $52.65 | $52.59 | 17,030 |
2023-01-30 | $52.39 | $52.39 | $51.82 | $51.82 | $51.76 | 8,182 |
2023-01-27 | $51.64 | $53.32 | $51.58 | $52.80 | $52.74 | 18,471 |
2023-01-26 | $52.27 | $52.27 | $51.34 | $52.08 | $52.02 | 33,776 |
2023-01-25 | $51.04 | $51.54 | $50.62 | $51.42 | $51.36 | 11,562 |
2023-01-24 | $51.43 | $51.66 | $49.14 | $51.38 | $51.32 | 20,080 |
2023-01-23 | $50.60 | $52.05 | $50.52 | $51.76 | $51.70 | 24,961 |
2023-01-20 | $49.92 | $50.54 | $49.77 | $50.54 | $50.48 | 6,634 |
2023-01-19 | $50.87 | $50.87 | $49.53 | $49.86 | $49.80 | 13,115 |
2023-01-18 | $51.89 | $52.12 | $51.01 | $51.13 | $51.07 | 19,801 |
2023-01-17 | $51.41 | $51.69 | $51.36 | $51.42 | $51.36 | 19,231 |
2023-01-13 | $51.06 | $51.51 | $50.80 | $51.44 | $51.44 | 18,435 |
2023-01-12 | $50.60 | $51.41 | $50.02 | $51.40 | $51.40 | 11,762 |
2023-01-11 | $49.51 | $50.50 | $49.50 | $50.50 | $50.50 | 6,705 |
2023-01-10 | $48.93 | $49.45 | $48.60 | $49.42 | $49.42 | 15,696 |
2023-01-09 | $48.93 | $49.70 | $48.81 | $48.83 | $48.83 | 21,290 |
2023-01-06 | $47.76 | $48.55 | $47.25 | $48.46 | $48.46 | 11,891 |
2023-01-05 | $47.94 | $47.96 | $47.57 | $47.60 | $47.60 | 7,787 |
2023-01-04 | $47.87 | $48.49 | $47.87 | $48.46 | $48.46 | 44,608 |
2023-01-03 | $48.30 | $48.51 | $47.32 | $47.49 | $47.49 | 30,624 |
2022-12-30 | $47.66 | $47.94 | $47.37 | $47.78 | $47.78 | 21,694 |
2022-12-29 | $47.48 | $48.19 | $47.46 | $47.95 | $47.95 | 21,735 |
2022-12-28 | $47.44 | $47.69 | $46.89 | $47.00 | $47.00 | 22,577 |
2022-12-27 | $48.13 | $48.25 | $47.50 | $47.50 | $47.50 | 9,828 |
2022-12-23 | $48.50 | $48.50 | $47.50 | $48.11 | $48.11 | 28,474 |
2022-12-22 | $49.22 | $49.22 | $47.83 | $48.59 | $48.59 | 10,116 |
2022-12-21 | $48.82 | $49.70 | $48.59 | $49.27 | $49.27 | 38,525 |
2022-12-20 | $48.53 | $49.21 | $48.41 | $48.66 | $48.66 | 24,494 |
2022-12-19 | $49.70 | $49.76 | $48.85 | $49.06 | $49.06 | 21,956 |
2022-12-16 | $50.13 | $50.36 | $49.48 | $49.65 | $49.62 | 26,403 |
2022-12-15 | $51.05 | $51.23 | $50.36 | $50.56 | $50.53 | 14,496 |
2022-12-14 | $51.32 | $51.89 | $50.96 | $51.42 | $51.40 | 14,322 |
2022-12-13 | $52.23 | $52.30 | $50.91 | $51.17 | $51.17 | 33,007 |
2022-12-12 | $50.68 | $50.86 | $50.48 | $50.76 | $50.76 | 14,140 |
2022-12-09 | $51.24 | $51.49 | $50.87 | $50.87 | $50.87 | 9,450 |
2022-12-08 | $50.97 | $51.41 | $50.90 | $51.12 | $51.12 | 13,750 |
2022-12-07 | $50.57 | $50.97 | $50.28 | $50.71 | $50.71 | 60,131 |
2022-12-06 | $51.96 | $51.96 | $50.73 | $50.93 | $50.93 | 14,278 |
2022-12-05 | $52.73 | $52.73 | $51.41 | $51.70 | $51.70 | 13,404 |
2022-12-02 | $51.71 | $52.74 | $51.71 | $52.65 | $52.65 | 19,787 |
2022-12-01 | $52.44 | $52.55 | $50.88 | $51.59 | $51.59 | 46,846 |
2022-11-30 | $50.51 | $52.31 | $50.51 | $52.19 | $52.19 | 19,741 |
2022-11-29 | $50.06 | $50.56 | $49.81 | $49.94 | $49.94 | 12,652 |
2022-11-28 | $50.73 | $51.00 | $49.88 | $50.05 | $50.05 | 19,106 |
2022-11-25 | $50.98 | $51.08 | $50.63 | $50.89 | $50.89 | 4,337 |
2022-11-23 | $50.07 | $50.92 | $50.07 | $50.92 | $50.92 | 12,369 |
2022-11-22 | $49.81 | $50.11 | $49.63 | $50.10 | $50.10 | 17,423 |
2022-11-21 | $49.96 | $50.01 | $49.56 | $49.82 | $49.82 | 15,206 |
2022-11-18 | $50.93 | $50.93 | $50.11 | $50.57 | $50.57 | 12,716 |
2022-11-17 | $50.21 | $50.85 | $49.79 | $50.66 | $50.66 | 46,117 |
2022-11-16 | $51.53 | $51.55 | $50.75 | $50.89 | $50.89 | 116,394 |
2022-11-15 | $52.00 | $52.33 | $51.51 | $51.72 | $51.72 | 40,228 |
2022-11-14 | $51.35 | $51.48 | $50.55 | $50.89 | $50.89 | 101,205 |
2022-11-11 | $51.09 | $52.01 | $51.09 | $51.77 | $51.77 | 10,041 |
2022-11-10 | $49.41 | $50.88 | $49.41 | $50.86 | $50.86 | 7,271 |
2022-11-09 | $48.05 | $48.35 | $47.28 | $47.28 | $47.28 | 6,333 |
2022-11-08 | $48.31 | $49.02 | $48.01 | $48.80 | $48.80 | 25,984 |
2022-11-07 | $48.63 | $48.63 | $47.66 | $47.87 | $47.87 | 12,679 |
2022-11-04 | $48.60 | $48.60 | $47.55 | $48.19 | $48.19 | 15,067 |
2022-11-03 | $46.62 | $47.66 | $46.62 | $47.33 | $47.33 | 50,935 |
2022-11-02 | $47.81 | $48.71 | $47.07 | $47.08 | $47.08 | 31,855 |
2022-11-01 | $48.54 | $48.78 | $47.67 | $47.71 | $47.71 | 57,956 |
2022-10-31 | $47.40 | $47.78 | $47.36 | $47.66 | $47.66 | 22,061 |
2022-10-28 | $47.67 | $47.96 | $47.21 | $47.78 | $47.78 | 9,957 |
2022-10-27 | $47.99 | $48.47 | $47.79 | $47.98 | $47.98 | 16,269 |
2022-10-26 | $47.57 | $48.81 | $47.57 | $48.22 | $48.22 | 12,368 |
2022-10-25 | $45.52 | $47.08 | $45.52 | $46.96 | $46.96 | 20,919 |
2022-10-24 | $45.66 | $45.66 | $44.76 | $45.35 | $45.35 | 24,513 |
2022-10-21 | $45.05 | $46.16 | $45.00 | $46.12 | $46.12 | 8,405 |
2022-10-20 | $45.51 | $46.05 | $45.09 | $45.36 | $45.36 | 9,193 |
2022-10-19 | $46.47 | $46.47 | $45.47 | $45.61 | $45.61 | 12,588 |
2022-10-18 | $47.70 | $47.70 | $46.64 | $47.02 | $47.02 | 12,112 |
2022-10-17 | $46.03 | $46.72 | $46.03 | $46.35 | $46.35 | 14,213 |
2022-10-14 | $46.77 | $46.99 | $45.15 | $45.15 | $45.15 | 8,571 |
2022-10-13 | $44.90 | $46.69 | $44.88 | $46.56 | $46.56 | 20,243 |
2022-10-12 | $46.32 | $46.32 | $45.70 | $45.96 | $45.96 | 15,077 |
2022-10-11 | $46.42 | $46.75 | $45.92 | $46.24 | $46.24 | 17,205 |
2022-10-10 | $47.00 | $47.00 | $46.22 | $46.63 | $46.63 | 10,714 |
2022-10-07 | $48.00 | $48.00 | $46.97 | $47.05 | $47.05 | 5,490 |
2022-10-06 | $49.50 | $49.50 | $48.41 | $48.41 | $48.41 | 5,680 |
2022-10-05 | $50.53 | $50.53 | $49.16 | $49.66 | $49.66 | 12,499 |
2022-10-04 | $50.80 | $51.68 | $50.80 | $51.23 | $51.23 | 25,110 |
2022-10-03 | $48.88 | $49.68 | $48.28 | $49.49 | $49.49 | 26,622 |
2022-09-30 | $48.56 | $49.48 | $48.45 | $48.74 | $48.74 | 11,105 |
2022-09-29 | $50.19 | $50.19 | $48.37 | $48.65 | $48.65 | 9,874 |
2022-09-28 | $49.72 | $50.80 | $49.72 | $50.56 | $50.56 | 13,885 |
2022-09-27 | $50.69 | $50.86 | $49.76 | $50.12 | $50.12 | 10,256 |
2022-09-26 | $50.35 | $51.19 | $50.02 | $50.14 | $50.14 | 13,756 |
2022-09-23 | $51.06 | $51.16 | $50.31 | $50.74 | $50.74 | 19,285 |
2022-09-22 | $53.22 | $53.22 | $51.87 | $52.05 | $52.05 | 9,704 |
2022-09-21 | $54.37 | $54.73 | $53.26 | $53.32 | $53.32 | 7,055 |
2022-09-20 | $55.04 | $55.04 | $54.20 | $54.46 | $54.46 | 5,011 |
2022-09-19 | $54.74 | $55.71 | $54.74 | $55.48 | $55.48 | 35,153 |
2022-09-16 | $55.64 | $55.64 | $55.08 | $55.30 | $55.13 | 11,322 |
2022-09-15 | $56.44 | $56.91 | $55.73 | $55.94 | $55.77 | 18,199 |
2022-09-14 | $56.63 | $57.13 | $56.19 | $57.04 | $56.86 | 10,530 |
2022-09-13 | $56.71 | $57.32 | $56.71 | $56.81 | $56.63 | 18,057 |
2022-09-12 | $57.67 | $58.21 | $57.57 | $58.10 | $57.92 | 9,213 |
2022-09-09 | $56.77 | $57.30 | $56.77 | $57.09 | $57.09 | 12,126 |
2022-09-08 | $55.48 | $56.39 | $55.45 | $56.30 | $56.30 | 17,480 |
2022-09-07 | $55.21 | $56.10 | $54.98 | $56.10 | $56.10 | 18,177 |
2022-09-06 | $54.47 | $54.75 | $54.17 | $54.36 | $54.36 | 20,531 |
2022-09-02 | $55.27 | $55.37 | $54.11 | $54.13 | $54.13 | 15,367 |
2022-09-01 | $55.60 | $55.60 | $54.20 | $55.02 | $55.02 | 19,032 |
2022-08-31 | $56.46 | $56.53 | $56.04 | $56.19 | $56.19 | 5,939 |
2022-08-30 | $57.09 | $57.09 | $55.83 | $56.11 | $56.11 | 6,585 |
2022-08-29 | $56.60 | $56.99 | $56.50 | $56.72 | $56.72 | 80,366 |
2022-08-26 | $58.68 | $58.68 | $56.86 | $56.94 | $56.94 | 18,398 |
2022-08-25 | $57.85 | $58.27 | $57.37 | $58.17 | $58.17 | 6,848 |
2022-08-24 | $56.71 | $57.76 | $56.71 | $57.42 | $57.42 | 14,070 |
2022-08-23 | $57.00 | $57.32 | $56.70 | $57.03 | $57.03 | 19,054 |
2022-08-22 | $57.25 | $57.28 | $57.00 | $57.06 | $57.06 | 9,369 |
2022-08-19 | $58.73 | $58.73 | $57.73 | $57.93 | $57.93 | 9,464 |
2022-08-18 | $59.41 | $59.46 | $59.16 | $59.32 | $59.32 | 5,211 |
2022-08-17 | $59.65 | $59.74 | $59.09 | $59.46 | $59.46 | 11,315 |
2022-08-16 | $60.31 | $60.31 | $59.70 | $60.04 | $60.04 | 10,549 |
2022-08-15 | $60.28 | $60.70 | $60.00 | $60.53 | $60.53 | 12,041 |
2022-08-12 | $59.83 | $60.49 | $59.64 | $60.44 | $60.44 | 9,421 |
2022-08-11 | $60.72 | $60.91 | $60.04 | $60.06 | $60.06 | 7,802 |
2022-08-10 | $59.74 | $60.21 | $59.32 | $60.19 | $60.19 | 10,739 |
2022-08-09 | $58.63 | $58.63 | $58.16 | $58.33 | $58.33 | 12,598 |
2022-08-08 | $59.62 | $59.97 | $58.70 | $58.70 | $58.70 | 14,501 |
2022-08-05 | $58.75 | $59.03 | $58.41 | $58.91 | $58.91 | 7,660 |
2022-08-04 | $58.36 | $59.15 | $58.36 | $58.90 | $58.90 | 13,306 |
2022-08-03 | $58.58 | $58.58 | $57.60 | $58.03 | $58.03 | 9,118 |
2022-08-02 | $58.13 | $59.32 | $58.12 | $58.61 | $58.61 | 22,384 |
2022-08-01 | $58.61 | $59.23 | $58.25 | $58.61 | $58.61 | 57,055 |
2022-07-29 | $57.70 | $59.01 | $57.67 | $58.96 | $58.96 | 8,413 |
2022-07-28 | $57.18 | $57.94 | $57.18 | $57.73 | $57.73 | 12,807 |
2022-07-27 | $54.68 | $55.91 | $54.59 | $55.83 | $55.83 | 35,941 |
2022-07-26 | $54.59 | $54.69 | $53.96 | $54.06 | $54.06 | 14,346 |
2022-07-25 | $54.54 | $54.82 | $54.28 | $54.75 | $54.75 | 14,782 |
2022-07-22 | $55.24 | $55.31 | $54.18 | $54.39 | $54.39 | 6,261 |
2022-07-21 | $54.23 | $54.77 | $54.17 | $54.76 | $54.76 | 12,147 |
2022-07-20 | $54.21 | $54.89 | $54.17 | $54.41 | $54.41 | 15,096 |
2022-07-19 | $54.12 | $54.37 | $53.88 | $54.26 | $54.26 | 16,400 |
2022-07-18 | $53.71 | $54.52 | $53.48 | $53.66 | $53.66 | 36,835 |
2022-07-15 | $51.88 | $52.90 | $51.88 | $52.86 | $52.86 | 9,057 |
2022-07-14 | $52.76 | $53.15 | $52.25 | $53.08 | $53.08 | 31,576 |
2022-07-13 | $52.46 | $53.82 | $52.46 | $53.36 | $53.36 | 57,992 |
2022-07-12 | $53.62 | $53.92 | $53.04 | $53.28 | $53.28 | 15,474 |
2022-07-11 | $54.72 | $54.72 | $53.59 | $53.65 | $53.65 | 16,580 |
2022-07-08 | $54.77 | $55.44 | $54.53 | $55.31 | $55.31 | 6,944 |
2022-07-07 | $53.84 | $55.21 | $53.84 | $55.03 | $55.03 | 13,966 |
2022-07-06 | $53.36 | $53.40 | $52.64 | $53.07 | $53.07 | 8,314 |
2022-07-05 | $52.80 | $53.55 | $52.25 | $53.55 | $53.55 | 18,658 |
2022-07-01 | $53.53 | $53.88 | $53.25 | $53.83 | $53.83 | 16,860 |
2022-06-30 | $53.20 | $54.12 | $52.66 | $53.69 | $53.69 | 24,127 |
2022-06-29 | $53.32 | $53.71 | $53.20 | $53.57 | $53.57 | 25,661 |
2022-06-28 | $55.85 | $56.19 | $54.47 | $54.62 | $54.62 | 20,092 |
2022-06-27 | $55.81 | $55.95 | $55.52 | $55.54 | $55.54 | 9,311 |
2022-06-24 | $55.22 | $55.79 | $55.07 | $55.68 | $55.68 | 12,409 |
2022-06-23 | $54.23 | $54.69 | $53.74 | $54.60 | $54.60 | 14,674 |
2022-06-22 | $53.69 | $54.40 | $53.62 | $54.00 | $54.00 | 401,020 |
2022-06-21 | $53.78 | $54.76 | $53.78 | $54.27 | $54.27 | 27,607 |
2022-06-17 | $52.34 | $53.42 | $52.20 | $53.12 | $52.80 | 27,728 |
2022-06-16 | $52.48 | $52.67 | $51.60 | $51.80 | $51.49 | 17,755 |
2022-06-15 | $52.91 | $54.16 | $52.89 | $53.92 | $53.59 | 16,594 |
2022-06-14 | $52.52 | $53.05 | $52.26 | $52.56 | $52.24 | 19,954 |
2022-06-13 | $53.67 | $53.67 | $52.19 | $52.35 | $52.03 | 15,749 |
2022-06-10 | $55.83 | $55.83 | $55.05 | $55.28 | $54.94 | 15,011 |
2022-06-09 | $57.08 | $57.35 | $56.28 | $56.31 | $55.97 | 23,488 |
2022-06-08 | $57.99 | $58.11 | $57.48 | $57.63 | $57.28 | 15,830 |
2022-06-07 | $57.23 | $58.05 | $57.03 | $58.05 | $57.70 | 15,273 |
2022-06-06 | $57.84 | $58.18 | $57.47 | $57.62 | $57.27 | 11,458 |
2022-06-03 | $56.82 | $57.21 | $56.37 | $56.66 | $56.32 | 14,245 |
2022-06-02 | $56.10 | $57.52 | $55.95 | $57.52 | $57.17 | 145,119 |
2022-06-01 | $56.52 | $56.68 | $55.41 | $55.78 | $55.44 | 10,802 |
2022-05-31 | $56.72 | $56.72 | $56.12 | $56.32 | $55.98 | 23,498 |
2022-05-27 | $55.57 | $56.33 | $55.39 | $56.31 | $55.96 | 13,975 |
2022-05-26 | $54.16 | $55.44 | $54.16 | $55.10 | $54.77 | 14,947 |
2022-05-25 | $53.15 | $54.07 | $53.15 | $53.89 | $53.56 | 8,802 |
2022-05-24 | $53.92 | $53.92 | $53.02 | $53.43 | $53.11 | 16,232 |
2022-05-23 | $54.00 | $54.41 | $53.55 | $54.40 | $54.07 | 22,165 |
2022-05-20 | $54.41 | $54.41 | $52.69 | $53.65 | $53.32 | 19,660 |
2022-05-19 | $53.51 | $54.03 | $53.32 | $53.61 | $53.28 | 14,317 |
2022-05-18 | $53.28 | $53.73 | $52.44 | $52.44 | $52.12 | 8,725 |
2022-05-17 | $52.92 | $53.53 | $52.61 | $53.53 | $53.20 | 16,116 |
2022-05-16 | $51.98 | $52.18 | $51.52 | $51.58 | $51.26 | 12,102 |
2022-05-13 | $50.79 | $52.14 | $50.79 | $51.93 | $51.61 | 34,544 |
2022-05-12 | $49.42 | $50.50 | $48.72 | $49.81 | $49.51 | 27,467 |
2022-05-11 | $51.19 | $51.83 | $50.00 | $50.04 | $49.74 | 20,948 |
2022-05-10 | $52.03 | $52.24 | $50.31 | $50.99 | $50.68 | 49,379 |
2022-05-09 | $52.65 | $52.65 | $51.08 | $51.09 | $50.78 | 21,803 |
2022-05-06 | $54.41 | $54.41 | $53.27 | $53.64 | $53.32 | 17,823 |
2022-05-05 | $56.21 | $56.21 | $54.17 | $54.61 | $54.28 | 24,021 |
2022-05-04 | $55.56 | $57.29 | $55.11 | $57.18 | $56.84 | 30,788 |
2022-05-03 | $55.23 | $55.86 | $55.23 | $55.71 | $55.37 | 13,360 |
2022-05-02 | $54.46 | $54.99 | $53.87 | $54.84 | $54.51 | 16,744 |
2022-04-29 | $56.06 | $56.35 | $54.67 | $54.67 | $54.34 | 11,306 |
2022-04-28 | $55.47 | $55.71 | $54.26 | $55.42 | $55.08 | 12,309 |
2022-04-27 | $54.95 | $55.91 | $54.95 | $55.11 | $54.77 | 19,412 |
2022-04-26 | $55.96 | $55.96 | $54.29 | $54.30 | $53.97 | 23,529 |
2022-04-25 | $55.91 | $56.27 | $55.56 | $56.23 | $55.89 | 13,592 |
2022-04-22 | $57.21 | $57.34 | $56.57 | $56.61 | $56.27 | 10,203 |
2022-04-21 | $59.33 | $59.41 | $57.05 | $57.21 | $56.86 | 19,139 |
2022-04-20 | $59.80 | $59.80 | $58.70 | $58.77 | $58.41 | 12,644 |
2022-04-19 | $58.84 | $59.66 | $58.49 | $59.64 | $59.28 | 27,865 |
2022-04-18 | $59.16 | $59.29 | $58.69 | $58.84 | $58.48 | 11,904 |
2022-04-14 | $59.81 | $59.86 | $59.05 | $59.05 | $58.69 | 15,163 |
2022-04-13 | $58.78 | $59.93 | $58.78 | $59.78 | $59.42 | 9,781 |
2022-04-12 | $59.42 | $59.88 | $58.68 | $58.75 | $58.39 | 31,101 |
2022-04-11 | $59.48 | $59.77 | $59.09 | $59.19 | $58.83 | 18,102 |
2022-04-08 | $60.64 | $60.66 | $60.13 | $60.17 | $59.80 | 18,756 |
2022-04-07 | $60.82 | $61.27 | $59.90 | $60.59 | $60.22 | 11,938 |
2022-04-06 | $61.68 | $61.68 | $60.68 | $61.26 | $60.88 | 15,520 |
2022-04-05 | $63.79 | $63.91 | $62.55 | $62.55 | $62.17 | 9,100 |
2022-04-04 | $62.48 | $63.47 | $62.48 | $63.47 | $63.08 | 16,642 |
2022-04-01 | $62.18 | $62.61 | $61.85 | $62.36 | $61.98 | 35,115 |
2022-03-31 | $62.20 | $62.20 | $61.38 | $61.44 | $61.07 | 11,073 |
2022-03-30 | $62.58 | $63.30 | $62.09 | $62.25 | $61.87 | 30,297 |
2022-03-29 | $61.81 | $62.29 | $61.46 | $62.23 | $61.85 | 28,364 |
2022-03-28 | $60.67 | $61.20 | $60.49 | $61.05 | $60.68 | 13,071 |
2022-03-25 | $61.12 | $61.12 | $60.06 | $60.74 | $60.37 | 13,114 |
2022-03-24 | $61.10 | $61.58 | $60.69 | $61.52 | $61.15 | 23,897 |
2022-03-23 | $61.13 | $61.87 | $60.74 | $61.01 | $60.64 | 74,749 |
2022-03-22 | $60.98 | $61.96 | $60.98 | $61.94 | $61.56 | 26,020 |
2022-03-21 | $61.30 | $61.33 | $60.65 | $60.89 | $60.52 | 28,582 |
2022-03-18 | $60.18 | $62.09 | $60.18 | $62.06 | $61.63 | 17,030 |
2022-03-17 | $59.88 | $60.85 | $59.75 | $60.77 | $60.35 | 26,971 |
2022-03-16 | $58.79 | $60.55 | $58.79 | $60.55 | $60.13 | 16,812 |
2022-03-15 | $56.20 | $57.19 | $55.49 | $57.13 | $56.73 | 25,025 |
2022-03-14 | $57.92 | $57.92 | $56.10 | $56.23 | $55.84 | 19,062 |
2022-03-11 | $60.28 | $60.28 | $58.28 | $58.36 | $57.96 | 21,757 |
2022-03-10 | $59.77 | $60.74 | $58.63 | $59.23 | $58.82 | 20,027 |
2022-03-09 | $59.53 | $60.86 | $59.43 | $60.34 | $59.92 | 14,981 |
2022-03-08 | $57.92 | $59.92 | $57.82 | $58.83 | $58.42 | 37,332 |
2022-03-07 | $58.48 | $58.69 | $57.11 | $57.31 | $56.91 | 35,637 |
2022-03-04 | $58.03 | $58.05 | $57.56 | $57.79 | $57.39 | 17,274 |
2022-03-03 | $60.30 | $60.31 | $58.70 | $58.89 | $58.48 | 12,257 |
2022-03-02 | $60.72 | $61.41 | $59.80 | $60.49 | $60.07 | 14,226 |
2022-03-01 | $61.02 | $61.45 | $60.20 | $60.69 | $60.27 | 45,384 |
2022-02-28 | $59.85 | $61.67 | $59.85 | $61.35 | $60.93 | 23,224 |
2022-02-25 | $58.45 | $59.56 | $58.20 | $59.45 | $59.04 | 34,668 |
2022-02-24 | $54.61 | $58.23 | $54.61 | $58.05 | $57.65 | 39,750 |
2022-02-23 | $58.12 | $58.15 | $56.46 | $56.46 | $56.07 | 13,009 |
2022-02-22 | $58.48 | $58.52 | $57.15 | $57.36 | $56.96 | 21,540 |
2022-02-18 | $59.92 | $59.92 | $58.79 | $58.90 | $58.49 | 25,670 |
2022-02-17 | $60.45 | $60.83 | $59.89 | $60.05 | $59.63 | 20,832 |
2022-02-16 | $60.22 | $60.80 | $59.84 | $60.65 | $60.23 | 27,790 |
2022-02-15 | $59.21 | $60.99 | $59.21 | $60.33 | $59.91 | 23,305 |
2022-02-14 | $58.10 | $58.46 | $57.61 | $57.90 | $57.50 | 18,308 |
2022-02-11 | $59.52 | $59.61 | $57.93 | $58.20 | $57.80 | 19,808 |
2022-02-10 | $59.66 | $60.89 | $59.31 | $59.51 | $59.10 | 25,586 |
2022-02-09 | $60.67 | $60.87 | $60.39 | $60.83 | $60.41 | 16,299 |
2022-02-08 | $58.40 | $59.13 | $58.21 | $59.09 | $58.68 | 61,936 |
2022-02-07 | $58.76 | $59.25 | $58.57 | $58.61 | $58.20 | 13,099 |
2022-02-04 | $58.33 | $59.33 | $58.25 | $59.10 | $58.69 | 23,663 |
2022-02-03 | $58.84 | $59.37 | $58.45 | $58.47 | $58.06 | 14,204 |
2022-02-02 | $60.26 | $60.26 | $59.24 | $59.56 | $59.15 | 15,131 |
2022-02-01 | $59.58 | $59.90 | $58.85 | $59.90 | $59.49 | 40,421 |
2022-01-31 | $57.26 | $59.59 | $57.26 | $59.56 | $59.15 | 29,822 |
2022-01-28 | $56.24 | $56.91 | $55.41 | $56.79 | $56.40 | 15,868 |
2022-01-27 | $58.08 | $58.08 | $56.32 | $56.45 | $56.05 | 38,971 |
2022-01-26 | $59.36 | $59.78 | $57.97 | $58.23 | $57.83 | 44,346 |
2022-01-25 | $58.17 | $58.80 | $57.59 | $58.22 | $57.82 | 51,995 |
2022-01-24 | $58.50 | $59.17 | $57.04 | $58.93 | $58.52 | 42,491 |
2022-01-21 | $61.31 | $61.31 | $59.65 | $59.65 | $59.24 | 29,062 |
2022-01-20 | $62.15 | $63.16 | $61.47 | $61.50 | $61.07 | 36,918 |
2022-01-19 | $62.24 | $62.80 | $61.50 | $61.50 | $61.07 | 60,252 |
2022-01-18 | $63.09 | $63.09 | $62.06 | $62.13 | $61.70 | 43,367 |
2022-01-14 | $63.57 | $63.91 | $62.88 | $63.57 | $63.13 | 23,059 |
2022-01-13 | $64.80 | $65.12 | $63.80 | $63.93 | $63.49 | 12,986 |
2022-01-12 | $64.16 | $64.72 | $64.14 | $64.49 | $64.04 | 28,405 |
2022-01-11 | $62.84 | $63.75 | $62.75 | $63.73 | $63.29 | 25,463 |
2022-01-10 | $62.68 | $62.75 | $61.46 | $62.75 | $62.32 | 28,560 |
2022-01-07 | $63.37 | $63.45 | $62.78 | $63.06 | $62.62 | 35,843 |
2022-01-06 | $63.90 | $63.98 | $62.73 | $63.58 | $63.14 | 23,851 |
2022-01-05 | $65.90 | $65.93 | $63.96 | $64.01 | $63.57 | 23,920 |
2022-01-04 | $67.43 | $67.43 | $65.71 | $66.28 | $65.82 | 19,582 |
2022-01-03 | $67.33 | $67.75 | $66.70 | $67.38 | $66.91 | 109,531 |
2021-12-31 | $66.47 | $67.01 | $66.47 | $66.70 | $66.24 | 14,628 |
2021-12-30 | $65.41 | $66.91 | $65.41 | $66.60 | $66.14 | 32,773 |
2021-12-29 | $65.77 | $65.78 | $64.94 | $65.45 | $65.00 | 22,091 |
2021-12-28 | $66.01 | $66.01 | $65.42 | $65.49 | $65.04 | 28,505 |
2021-12-27 | $65.92 | $66.07 | $65.62 | $65.85 | $65.39 | 42,436 |
2021-12-23 | $65.11 | $65.92 | $65.04 | $65.81 | $65.35 | 278,604 |
2021-12-22 | $64.25 | $65.95 | $64.22 | $65.13 | $64.68 | 44,971 |
2021-12-21 | $63.52 | $64.54 | $63.52 | $64.37 | $63.92 | 30,873 |
2021-12-20 | $62.99 | $63.08 | $62.31 | $62.53 | $62.10 | 38,990 |
2021-12-17 | $64.24 | $65.14 | $63.85 | $64.73 | $64.25 | 32,768 |
2021-12-16 | $66.21 | $66.52 | $64.75 | $65.04 | $64.56 | 29,597 |
2021-12-15 | $64.50 | $65.79 | $62.73 | $65.71 | $65.22 | 44,715 |
2021-12-14 | $65.66 | $65.78 | $64.87 | $65.27 | $64.78 | 27,932 |
2021-12-13 | $67.24 | $67.50 | $66.35 | $66.53 | $66.04 | 29,291 |
2021-12-10 | $67.63 | $67.99 | $66.95 | $67.22 | $66.72 | 24,591 |
2021-12-09 | $68.53 | $68.79 | $67.34 | $67.41 | $66.91 | 19,576 |
2021-12-08 | $68.48 | $68.90 | $68.24 | $68.76 | $68.25 | 14,092 |
2021-12-07 | $67.95 | $68.58 | $67.95 | $68.48 | $67.97 | 20,926 |
2021-12-06 | $66.33 | $67.47 | $65.20 | $66.66 | $66.16 | 37,938 |
2021-12-03 | $68.55 | $68.55 | $65.79 | $66.01 | $65.52 | 27,118 |
2021-12-02 | $68.30 | $68.94 | $67.74 | $68.31 | $67.80 | 27,579 |
2021-12-01 | $70.44 | $70.84 | $68.29 | $68.48 | $67.97 | 19,190 |
2021-11-30 | $70.66 | $71.20 | $69.13 | $69.99 | $69.47 | 44,582 |
2021-11-29 | $70.58 | $70.85 | $69.88 | $70.55 | $70.03 | 15,387 |
2021-11-26 | $70.11 | $70.46 | $69.57 | $69.78 | $69.26 | 14,308 |
2021-11-24 | $70.69 | $71.41 | $70.25 | $71.31 | $70.78 | 32,904 |
2021-11-23 | $71.58 | $72.35 | $70.25 | $71.17 | $70.64 | 10,331 |
2021-11-22 | $72.22 | $73.13 | $71.33 | $71.42 | $70.89 | 22,783 |
2021-11-19 | $70.87 | $71.98 | $70.87 | $71.78 | $71.25 | 19,538 |
2021-11-18 | $71.69 | $71.82 | $70.61 | $71.07 | $70.55 | 20,511 |
2021-11-17 | $71.80 | $72.07 | $71.52 | $71.69 | $71.16 | 14,340 |
2021-11-16 | $71.36 | $71.81 | $71.21 | $71.79 | $71.26 | 31,623 |
2021-11-15 | $72.01 | $72.01 | $70.94 | $71.23 | $70.70 | 19,487 |
2021-11-12 | $72.29 | $72.29 | $71.75 | $72.04 | $71.50 | 23,001 |
2021-11-11 | $70.95 | $72.12 | $70.91 | $72.03 | $71.49 | 35,650 |
2021-11-10 | $70.75 | $71.50 | $70.00 | $70.52 | $70.00 | 36,755 |
2021-11-09 | $72.53 | $72.57 | $71.04 | $71.15 | $70.62 | 48,281 |
2021-11-08 | $72.75 | $73.04 | $72.36 | $72.78 | $72.24 | 45,365 |
2021-11-05 | $72.52 | $72.58 | $71.49 | $71.88 | $71.34 | 30,463 |
2021-11-04 | $72.14 | $72.75 | $72.14 | $72.44 | $71.90 | 217,419 |
2021-11-03 | $71.77 | $72.14 | $71.14 | $72.14 | $71.60 | 15,323 |
2021-11-02 | $73.57 | $73.57 | $72.00 | $72.44 | $71.90 | 19,977 |
2021-11-01 | $72.50 | $73.57 | $72.29 | $73.54 | $73.00 | 37,182 |
2021-10-29 | $72.04 | $72.20 | $71.72 | $72.11 | $71.57 | 6,462 |
2021-10-28 | $70.94 | $72.19 | $70.94 | $71.93 | $71.40 | 15,335 |
2021-10-27 | $70.40 | $71.21 | $69.97 | $70.03 | $69.51 | 28,772 |
2021-10-26 | $70.20 | $70.82 | $69.19 | $69.30 | $68.79 | 28,018 |
2021-10-25 | $68.54 | $70.14 | $68.54 | $69.95 | $69.43 | 20,207 |
2021-10-22 | $68.95 | $69.04 | $68.09 | $68.57 | $68.06 | 32,104 |
2021-10-21 | $68.09 | $68.88 | $68.05 | $68.65 | $68.14 | 13,085 |
2021-10-20 | $68.31 | $68.58 | $68.04 | $68.43 | $67.92 | 8,071 |
2021-10-19 | $67.40 | $68.36 | $67.40 | $67.96 | $67.45 | 18,139 |
2021-10-18 | $66.60 | $67.49 | $66.60 | $67.33 | $66.83 | 16,767 |
2021-10-15 | $66.69 | $67.43 | $66.62 | $67.03 | $66.53 | 16,197 |
2021-10-14 | $66.79 | $66.79 | $65.88 | $66.29 | $65.80 | 12,589 |
2021-10-13 | $65.10 | $66.01 | $65.10 | $65.98 | $65.49 | 20,972 |
2021-10-12 | $63.55 | $64.55 | $63.55 | $64.30 | $63.82 | 9,047 |
2021-10-11 | $63.08 | $63.80 | $63.08 | $63.20 | $62.73 | 7,180 |
2021-10-08 | $63.32 | $63.37 | $62.88 | $62.88 | $62.41 | 32,320 |
2021-10-07 | $62.87 | $63.73 | $62.87 | $63.47 | $63.00 | 8,947 |
2021-10-06 | $61.65 | $62.54 | $61.32 | $62.32 | $61.86 | 7,454 |
2021-10-05 | $62.22 | $62.57 | $62.22 | $62.24 | $61.78 | 7,798 |
2021-10-04 | $63.39 | $63.39 | $61.90 | $62.05 | $61.59 | 17,538 |
2021-10-01 | $63.32 | $63.80 | $62.93 | $63.68 | $63.21 | 19,372 |
2021-09-30 | $63.72 | $63.79 | $63.20 | $63.32 | $62.85 | 24,794 |
2021-09-29 | $63.75 | $64.15 | $63.18 | $63.29 | $62.82 | 11,216 |
2021-09-28 | $64.57 | $64.57 | $63.38 | $63.53 | $63.06 | 15,232 |
2021-09-27 | $64.49 | $65.28 | $64.32 | $65.14 | $64.66 | 12,510 |
2021-09-24 | $64.82 | $64.82 | $64.28 | $64.40 | $63.92 | 14,290 |
2021-09-23 | $64.99 | $65.43 | $64.99 | $65.32 | $64.83 | 10,437 |
2021-09-22 | $64.22 | $65.27 | $64.22 | $64.68 | $64.20 | 11,725 |
2021-09-21 | $63.96 | $64.28 | $63.83 | $64.17 | $63.69 | 8,479 |
2021-09-20 | $63.85 | $63.85 | $62.64 | $63.20 | $62.73 | 18,781 |
2021-09-17 | $65.12 | $65.37 | $64.69 | $65.37 | $64.74 | 16,372 |
2021-09-16 | $65.23 | $65.32 | $64.87 | $65.03 | $64.41 | 20,817 |
2021-09-15 | $65.80 | $65.87 | $65.06 | $65.54 | $64.91 | 21,486 |
2021-09-14 | $66.14 | $66.64 | $65.57 | $65.77 | $65.14 | 10,210 |
2021-09-13 | $66.00 | $66.14 | $65.13 | $66.06 | $65.43 | 11,424 |
2021-09-10 | $66.35 | $66.51 | $65.41 | $65.54 | $64.91 | 24,157 |
2021-09-09 | $66.30 | $66.76 | $66.10 | $66.10 | $65.46 | 41,093 |
2021-09-08 | $67.00 | $67.07 | $66.24 | $66.49 | $65.85 | 23,779 |
2021-09-07 | $67.68 | $68.05 | $67.58 | $67.63 | $66.98 | 20,093 |
2021-09-03 | $67.92 | $67.95 | $67.50 | $67.67 | $67.02 | 13,521 |
2021-09-02 | $67.67 | $68.63 | $67.67 | $68.14 | $67.49 | 16,309 |
2021-09-01 | $67.37 | $67.85 | $67.37 | $67.62 | $66.97 | 13,605 |
2021-08-31 | $67.15 | $67.56 | $67.03 | $67.25 | $66.60 | 13,121 |
2021-08-30 | $66.97 | $67.40 | $66.90 | $67.40 | $66.75 | 22,144 |
2021-08-27 | $66.24 | $67.16 | $66.23 | $67.07 | $66.43 | 5,563 |
2021-08-26 | $66.45 | $67.08 | $66.10 | $66.23 | $65.59 | 20,058 |
2021-08-25 | $66.41 | $67.14 | $66.41 | $66.79 | $66.15 | 39,372 |
2021-08-24 | $66.11 | $66.69 | $66.09 | $66.67 | $66.03 | 24,917 |
2021-08-23 | $65.00 | $65.95 | $65.00 | $65.95 | $65.32 | 21,128 |
2021-08-20 | $63.89 | $64.78 | $63.89 | $64.78 | $64.16 | 27,527 |
2021-08-19 | $64.44 | $64.50 | $63.94 | $63.98 | $63.37 | 29,078 |
2021-08-18 | $64.98 | $65.49 | $64.73 | $64.73 | $64.11 | 10,211 |
2021-08-17 | $64.86 | $64.99 | $63.98 | $64.49 | $63.87 | 24,542 |
2021-08-16 | $65.66 | $65.71 | $65.27 | $65.56 | $64.93 | 13,403 |
2021-08-13 | $66.67 | $67.00 | $66.34 | $66.41 | $65.77 | 18,693 |
2021-08-12 | $67.20 | $67.20 | $66.36 | $66.93 | $66.29 | 10,813 |
2021-08-11 | $67.58 | $67.84 | $66.79 | $67.35 | $66.70 | 18,213 |
2021-08-10 | $68.00 | $68.00 | $67.24 | $67.31 | $66.66 | 27,148 |
2021-08-09 | $67.34 | $67.82 | $66.90 | $67.48 | $66.83 | 40,420 |
2021-08-06 | $67.86 | $67.86 | $66.83 | $66.99 | $66.35 | 24,023 |
2021-08-05 | $68.07 | $68.07 | $67.58 | $67.72 | $67.07 | 16,628 |
2021-08-04 | $67.84 | $68.57 | $67.69 | $67.75 | $67.10 | 59,905 |
2021-08-03 | $67.69 | $67.69 | $66.88 | $67.42 | $66.77 | 20,076 |
2021-08-02 | $67.34 | $68.00 | $67.06 | $67.06 | $66.42 | 20,219 |
2021-07-30 | $65.77 | $67.49 | $65.77 | $67.04 | $66.40 | 12,360 |
2021-07-29 | $65.94 | $66.65 | $65.94 | $66.31 | $65.67 | 11,624 |
2021-07-28 | $64.59 | $66.05 | $64.59 | $65.70 | $65.07 | 40,313 |
2021-07-27 | $65.36 | $65.36 | $63.30 | $64.08 | $63.47 | 60,304 |
2021-07-26 | $65.62 | $66.32 | $65.52 | $65.72 | $65.09 | 18,973 |
2021-07-23 | $66.75 | $66.75 | $65.67 | $66.00 | $65.37 | 12,764 |
2021-07-22 | $67.77 | $67.77 | $66.69 | $67.10 | $66.46 | 10,975 |
2021-07-21 | $65.82 | $67.35 | $65.82 | $67.07 | $66.43 | 20,961 |
2021-07-20 | $64.40 | $65.57 | $64.16 | $65.50 | $64.87 | 17,084 |
2021-07-19 | $63.29 | $64.10 | $62.91 | $64.00 | $63.39 | 61,714 |
2021-07-16 | $65.60 | $65.60 | $64.45 | $64.54 | $63.92 | 14,071 |
2021-07-15 | $65.68 | $66.12 | $64.90 | $65.42 | $64.79 | 84,241 |
2021-07-14 | $67.52 | $67.52 | $65.78 | $65.88 | $65.25 | 89,026 |
2021-07-13 | $68.01 | $68.13 | $67.26 | $67.44 | $66.79 | 31,254 |
2021-07-12 | $68.00 | $68.45 | $67.77 | $68.28 | $67.62 | 20,351 |
2021-07-09 | $67.55 | $67.88 | $67.27 | $67.75 | $67.10 | 17,081 |
2021-07-08 | $66.78 | $67.43 | $66.00 | $67.28 | $66.63 | 21,928 |
2021-07-07 | $69.14 | $69.21 | $67.66 | $67.88 | $67.23 | 22,763 |
2021-07-06 | $68.32 | $68.66 | $68.04 | $68.47 | $67.81 | 14,355 |
2021-07-02 | $69.20 | $69.20 | $68.08 | $68.51 | $67.85 | 18,728 |
2021-07-01 | $69.80 | $69.80 | $68.66 | $69.06 | $68.40 | 86,373 |
2021-06-30 | $69.32 | $69.49 | $69.00 | $69.21 | $68.55 | 111,400 |
2021-06-29 | $69.44 | $69.44 | $68.95 | $69.34 | $68.67 | 17,197 |
2021-06-28 | $67.84 | $69.09 | $67.84 | $68.93 | $68.27 | 95,113 |
2021-06-25 | $67.74 | $67.90 | $67.21 | $67.29 | $66.64 | 23,070 |
2021-06-24 | $67.07 | $67.53 | $67.06 | $67.33 | $66.68 | 19,433 |
2021-06-23 | $66.74 | $67.07 | $66.34 | $66.71 | $66.07 | 16,535 |
2021-06-22 | $65.95 | $66.61 | $65.90 | $66.29 | $65.65 | 35,196 |
2021-06-21 | $66.79 | $66.79 | $65.29 | $66.37 | $65.73 | 34,257 |
2021-06-18 | $76.01 | $76.16 | $75.45 | $75.62 | $65.13 | 15,039 |
2021-06-17 | $75.64 | $76.66 | $75.19 | $76.66 | $66.02 | 10,659 |
2021-06-16 | $75.76 | $76.28 | $74.01 | $75.74 | $65.23 | 12,530 |
2021-06-15 | $76.88 | $76.88 | $75.70 | $75.70 | $65.20 | 38,094 |
2021-06-14 | $77.01 | $77.19 | $76.73 | $76.73 | $66.08 | 12,272 |
2021-06-11 | $76.10 | $76.50 | $75.84 | $76.27 | $65.69 | 11,802 |
2021-06-10 | $75.46 | $76.19 | $75.41 | $76.04 | $65.49 | 9,952 |
2021-06-09 | $76.13 | $76.13 | $75.57 | $75.57 | $65.08 | 8,102 |
2021-06-08 | $75.46 | $75.99 | $75.03 | $75.90 | $65.37 | 17,049 |
2021-06-07 | $74.56 | $75.39 | $74.39 | $75.31 | $64.86 | 14,038 |
2021-06-04 | $74.32 | $74.99 | $74.32 | $74.81 | $64.43 | 37,528 |
2021-06-03 | $74.49 | $74.51 | $73.72 | $73.73 | $63.50 | 11,362 |
2021-06-02 | $74.86 | $75.04 | $74.36 | $74.67 | $64.31 | 17,395 |
2021-06-01 | $74.68 | $75.12 | $74.49 | $74.89 | $64.50 | 20,954 |
2021-05-28 | $74.16 | $74.43 | $74.01 | $74.12 | $63.84 | 10,342 |
2021-05-27 | $73.80 | $73.91 | $73.56 | $73.83 | $63.59 | 6,742 |
2021-05-26 | $72.71 | $73.62 | $72.71 | $73.50 | $63.30 | 25,236 |
2021-05-25 | $73.18 | $73.23 | $72.53 | $72.59 | $62.52 | 19,901 |
2021-05-24 | $72.26 | $73.06 | $72.26 | $72.66 | $62.58 | 15,583 |
2021-05-21 | $72.21 | $72.66 | $71.96 | $72.18 | $62.17 | 29,074 |
2021-05-20 | $71.69 | $72.33 | $71.56 | $72.00 | $62.01 | 23,858 |
2021-05-19 | $70.30 | $71.15 | $70.18 | $70.90 | $61.06 | 22,541 |
2021-05-18 | $70.56 | $71.59 | $70.56 | $70.93 | $61.09 | 19,357 |
2021-05-17 | $70.27 | $70.55 | $69.93 | $70.44 | $60.67 | 55,382 |
2021-05-14 | $69.94 | $70.90 | $69.94 | $70.68 | $60.87 | 46,310 |
2021-05-13 | $69.64 | $69.98 | $68.65 | $69.00 | $59.43 | 41,515 |
2021-05-12 | $70.07 | $70.46 | $69.02 | $69.19 | $59.59 | 24,776 |
2021-05-11 | $70.00 | $71.28 | $69.17 | $70.97 | $61.12 | 22,448 |
2021-05-10 | $73.11 | $73.11 | $71.49 | $71.49 | $61.57 | 19,931 |
2021-05-07 | $72.36 | $73.23 | $72.36 | $73.07 | $62.93 | 404,780 |
2021-05-06 | $72.61 | $72.61 | $71.69 | $72.34 | $62.30 | 13,355 |
2021-05-05 | $73.00 | $73.32 | $72.52 | $72.78 | $62.69 | 45,377 |
2021-05-04 | $73.33 | $73.33 | $72.17 | $72.51 | $62.45 | 20,036 |
2021-05-03 | $75.23 | $75.23 | $74.13 | $74.46 | $64.13 | 65,150 |
2021-04-30 | $74.99 | $75.26 | $74.56 | $74.74 | $64.37 | 28,906 |
2021-04-29 | $76.34 | $76.37 | $74.84 | $75.58 | $65.09 | 11,507 |
2021-04-28 | $77.06 | $77.06 | $76.17 | $76.26 | $65.68 | 14,317 |
2021-04-27 | $77.70 | $77.85 | $77.31 | $77.31 | $66.58 | 14,674 |
2021-04-26 | $77.07 | $77.70 | $77.02 | $77.63 | $66.86 | 27,530 |
2021-04-23 | $75.93 | $76.98 | $75.93 | $76.82 | $66.16 | 7,146 |
2021-04-22 | $77.00 | $77.23 | $75.55 | $75.67 | $65.17 | 41,199 |
2021-04-21 | $73.44 | $75.30 | $73.44 | $75.26 | $64.82 | 15,366 |
2021-04-20 | $74.17 | $74.62 | $73.56 | $73.88 | $63.63 | 26,426 |
2021-04-19 | $74.88 | $75.25 | $74.06 | $74.44 | $64.11 | 33,097 |
2021-04-16 | $74.28 | $75.32 | $74.28 | $75.11 | $64.68 | 21,518 |
2021-04-15 | $74.39 | $74.58 | $71.50 | $73.94 | $63.68 | 67,263 |
2021-04-14 | $75.26 | $75.46 | $74.27 | $74.27 | $63.97 | 31,177 |
2021-04-13 | $74.30 | $74.84 | $73.64 | $74.83 | $64.45 | 55,357 |
2021-04-12 | $74.77 | $74.77 | $73.81 | $74.01 | $63.74 | 17,934 |
2021-04-09 | $75.11 | $75.20 | $74.69 | $74.89 | $64.50 | 31,780 |
2021-04-08 | $75.19 | $75.36 | $74.95 | $75.16 | $64.73 | 22,028 |
2021-04-07 | $76.00 | $76.00 | $74.32 | $74.56 | $64.21 | 325,819 |
2021-04-06 | $75.93 | $76.48 | $75.74 | $76.26 | $65.68 | 62,690 |
2021-04-05 | $76.90 | $77.00 | $75.81 | $75.89 | $65.36 | 14,369 |
2021-04-01 | $77.00 | $77.00 | $76.02 | $76.08 | $65.52 | 17,148 |
2021-03-31 | $75.11 | $75.82 | $75.09 | $75.53 | $65.05 | 16,688 |
2021-03-30 | $72.92 | $74.24 | $72.48 | $74.08 | $63.80 | 24,492 |
2021-03-29 | $73.64 | $73.67 | $72.43 | $72.92 | $62.80 | 33,417 |
2021-03-26 | $73.24 | $73.67 | $72.47 | $73.67 | $63.45 | 19,578 |
2021-03-25 | $72.60 | $78.31 | $70.46 | $73.04 | $62.91 | 16,171 |
2021-03-24 | $73.39 | $73.89 | $72.10 | $72.12 | $62.11 | 14,731 |
2021-03-23 | $75.33 | $75.33 | $73.18 | $73.42 | $63.23 | 16,852 |
2021-03-22 | $74.91 | $75.79 | $74.80 | $75.44 | $64.97 | 19,738 |
2021-03-19 | $74.21 | $74.73 | $73.65 | $74.50 | $64.08 | 40,387 |
2021-03-18 | $75.55 | $75.84 | $73.93 | $74.14 | $63.77 | 70,271 |
2021-03-17 | $75.77 | $76.59 | $75.05 | $76.46 | $65.76 | 11,356 |
2021-03-16 | $76.99 | $77.38 | $76.31 | $76.33 | $65.65 | 55,097 |
2021-03-15 | $76.54 | $77.16 | $75.87 | $76.97 | $66.20 | 30,383 |
2021-03-12 | $75.96 | $76.79 | $75.93 | $76.79 | $66.05 | 20,679 |
2021-03-11 | $76.32 | $77.03 | $76.01 | $76.91 | $66.15 | 57,549 |
2021-03-10 | $75.00 | $75.54 | $74.67 | $74.84 | $64.37 | 33,533 |
2021-03-09 | $73.75 | $74.74 | $73.75 | $74.01 | $63.65 | 43,769 |
2021-03-08 | $73.13 | $73.85 | $71.94 | $72.05 | $61.97 | 34,573 |
2021-03-05 | $73.28 | $73.98 | $70.59 | $72.98 | $62.77 | 119,066 |
2021-03-04 | $75.23 | $75.54 | $72.15 | $72.94 | $62.73 | 45,867 |
2021-03-03 | $76.95 | $77.11 | $75.45 | $75.45 | $64.89 | 24,203 |
2021-03-02 | $78.92 | $79.08 | $77.22 | $77.37 | $66.54 | 58,723 |
2021-03-01 | $77.52 | $78.72 | $77.51 | $78.50 | $67.52 | 39,468 |
2021-02-26 | $76.52 | $76.98 | $75.39 | $76.13 | $65.48 | 40,022 |
2021-02-25 | $79.02 | $79.02 | $76.23 | $76.30 | $65.62 | 28,333 |
2021-02-24 | $77.80 | $79.50 | $77.34 | $79.28 | $68.19 | 21,583 |
2021-02-23 | $77.07 | $78.17 | $75.43 | $77.86 | $66.97 | 38,665 |
2021-02-22 | $80.08 | $80.08 | $78.49 | $78.49 | $67.51 | 45,521 |
2021-02-19 | $79.74 | $81.15 | $79.74 | $80.79 | $69.49 | 24,014 |
2021-02-18 | $79.93 | $79.93 | $78.51 | $79.11 | $68.04 | 170,577 |
2021-02-17 | $81.20 | $81.20 | $79.50 | $80.55 | $69.28 | 37,766 |
2021-02-16 | $82.38 | $82.97 | $81.40 | $81.63 | $70.21 | 76,142 |
2021-02-12 | $80.99 | $81.84 | $80.59 | $81.84 | $70.39 | 22,692 |
2021-02-11 | $80.82 | $81.41 | $80.56 | $81.35 | $69.97 | 46,880 |
2021-02-10 | $81.32 | $81.32 | $79.77 | $80.02 | $68.82 | 36,654 |
2021-02-09 | $80.21 | $80.92 | $80.03 | $80.66 | $69.37 | 32,513 |
2021-02-08 | $79.71 | $80.70 | $79.71 | $80.48 | $69.22 | 31,133 |
2021-02-05 | $79.36 | $79.72 | $78.88 | $79.72 | $68.56 | 44,900 |
2021-02-04 | $78.34 | $79.05 | $78.34 | $79.02 | $67.96 | 44,969 |
2021-02-03 | $79.37 | $79.37 | $78.31 | $78.61 | $67.61 | 45,569 |
2021-02-02 | $78.33 | $79.16 | $78.21 | $78.98 | $67.93 | 54,088 |
2021-02-01 | $76.54 | $77.78 | $76.48 | $77.47 | $66.63 | 84,653 |
2021-01-29 | $77.46 | $77.61 | $75.51 | $75.81 | $65.20 | 277,769 |
2021-01-28 | $77.05 | $78.17 | $77.05 | $77.81 | $66.92 | 80,608 |
2021-01-27 | $78.23 | $78.23 | $76.27 | $76.54 | $65.83 | 66,486 |
2021-01-26 | $81.07 | $81.17 | $79.80 | $79.80 | $68.63 | 62,230 |
2021-01-25 | $81.84 | $82.29 | $80.41 | $80.76 | $69.46 | 47,474 |
2021-01-22 | $80.89 | $81.87 | $80.86 | $81.80 | $70.35 | 44,099 |
2021-01-21 | $81.09 | $82.02 | $80.95 | $81.81 | $70.36 | 54,406 |
2021-01-20 | $81.15 | $81.47 | $80.48 | $80.76 | $69.46 | 48,666 |
2021-01-19 | $80.15 | $80.93 | $80.15 | $80.67 | $69.38 | 62,843 |
2021-01-15 | $81.03 | $81.03 | $78.80 | $78.90 | $67.86 | 72,865 |
2021-01-14 | $81.76 | $82.33 | $81.45 | $81.90 | $70.44 | 75,766 |
2021-01-13 | $82.81 | $82.81 | $81.21 | $81.21 | $69.85 | 82,484 |
2021-01-12 | $83.84 | $83.84 | $81.10 | $81.99 | $70.52 | 78,863 |
2021-01-11 | $83.15 | $83.15 | $80.50 | $81.74 | $70.30 | 138,460 |
2021-01-08 | $83.00 | $83.19 | $81.50 | $82.34 | $70.82 | 88,737 |
2021-01-07 | $80.40 | $82.93 | $80.40 | $82.78 | $71.20 | 86,920 |
2021-01-06 | $77.60 | $80.56 | $77.60 | $79.95 | $68.76 | 67,363 |
2021-01-05 | $75.48 | $76.90 | $75.48 | $76.65 | $65.93 | 43,368 |
2021-01-04 | $76.57 | $76.94 | $74.74 | $75.23 | $64.70 | 52,385 |
2020-12-31 | $75.12 | $75.52 | $74.84 | $75.13 | $64.62 | 33,222 |
2020-12-30 | $74.62 | $75.79 | $74.62 | $75.10 | $64.59 | 30,421 |
2020-12-29 | $75.52 | $75.52 | $74.06 | $74.66 | $64.21 | 43,459 |
2020-12-28 | $75.78 | $76.24 | $75.08 | $75.08 | $64.58 | 44,090 |
2020-12-24 | $74.81 | $75.08 | $74.30 | $74.70 | $64.25 | 23,805 |
2020-12-23 | $74.74 | $75.35 | $74.55 | $74.78 | $64.32 | 27,164 |
2020-12-22 | $73.78 | $74.79 | $73.77 | $74.40 | $63.99 | 32,540 |
2020-12-21 | $72.48 | $73.88 | $71.88 | $73.65 | $63.35 | 146,693 |
2020-12-18 | $72.97 | $73.81 | $72.90 | $73.32 | $63.06 | 64,696 |
2020-12-17 | $72.39 | $72.71 | $72.00 | $72.42 | $62.29 | 31,852 |
2020-12-16 | $72.11 | $72.32 | $71.37 | $72.07 | $61.99 | 33,524 |
2020-12-15 | $70.57 | $72.28 | $70.57 | $71.99 | $61.92 | 33,308 |
2020-12-14 | $70.48 | $70.77 | $70.32 | $70.38 | $60.53 | 28,665 |
2020-12-11 | $69.37 | $70.36 | $69.28 | $69.73 | $59.97 | 19,452 |
2020-12-10 | $68.99 | $69.57 | $68.29 | $69.37 | $59.66 | 20,123 |
2020-12-09 | $70.90 | $70.90 | $69.06 | $69.40 | $59.69 | 39,444 |
2020-12-08 | $69.28 | $70.63 | $69.28 | $70.38 | $60.53 | 25,195 |
2020-12-07 | $69.20 | $69.61 | $69.03 | $69.23 | $59.54 | 21,496 |
2020-12-04 | $68.33 | $69.26 | $68.33 | $69.20 | $59.52 | 13,006 |
2020-12-03 | $68.72 | $69.02 | $68.26 | $68.26 | $58.71 | 24,832 |
2020-12-02 | $68.13 | $68.80 | $67.90 | $68.80 | $59.17 | 31,322 |
2020-12-01 | $69.37 | $69.37 | $68.58 | $68.85 | $59.21 | 26,739 |
2020-11-30 | $69.38 | $69.48 | $68.36 | $68.67 | $59.06 | 33,293 |
2020-11-27 | $68.62 | $69.56 | $68.62 | $69.02 | $59.36 | 19,109 |
2020-11-25 | $68.02 | $68.51 | $67.77 | $68.26 | $58.71 | 23,802 |
2020-11-24 | $68.08 | $68.37 | $67.21 | $68.05 | $58.53 | 49,221 |
2020-11-23 | $67.25 | $67.69 | $66.90 | $67.41 | $57.98 | 32,803 |
2020-11-20 | $66.77 | $67.09 | $66.57 | $66.82 | $57.47 | 19,977 |
2020-11-19 | $65.86 | $66.72 | $65.86 | $66.57 | $57.26 | 23,415 |
2020-11-18 | $66.26 | $66.58 | $65.60 | $65.65 | $56.46 | 23,222 |
2020-11-17 | $65.81 | $66.60 | $65.36 | $66.41 | $57.12 | 20,844 |
2020-11-16 | $66.00 | $66.23 | $65.61 | $66.18 | $56.92 | 32,215 |
2020-11-13 | $64.78 | $65.47 | $64.78 | $65.30 | $56.16 | 27,855 |
2020-11-12 | $65.17 | $65.36 | $63.87 | $64.18 | $55.20 | 28,287 |
2020-11-11 | $64.79 | $65.42 | $64.78 | $65.09 | $55.98 | 27,985 |
2020-11-10 | $64.02 | $64.46 | $63.50 | $63.91 | $54.97 | 51,605 |
2020-11-09 | $66.73 | $66.73 | $64.01 | $64.01 | $55.05 | 39,181 |
2020-11-06 | $63.42 | $63.93 | $63.14 | $63.67 | $54.76 | 49,360 |
2020-11-05 | $61.71 | $63.30 | $61.71 | $63.18 | $54.34 | 28,257 |
2020-11-04 | $60.48 | $60.60 | $59.41 | $60.14 | $51.73 | 18,910 |
2020-11-03 | $60.04 | $60.78 | $60.04 | $60.66 | $52.17 | 40,317 |
2020-11-02 | $59.23 | $59.86 | $59.04 | $59.57 | $51.24 | 36,309 |
2020-10-30 | $58.81 | $58.90 | $58.00 | $58.44 | $50.26 | 218,709 |
2020-10-29 | $58.54 | $59.31 | $58.30 | $58.95 | $50.70 | 24,677 |
2020-10-28 | $59.00 | $59.22 | $58.32 | $58.36 | $50.19 | 61,272 |
2020-10-27 | $61.06 | $61.11 | $60.11 | $60.24 | $51.81 | 11,929 |
2020-10-26 | $61.65 | $61.65 | $60.33 | $60.93 | $52.40 | 49,488 |
2020-10-23 | $62.47 | $62.53 | $62.04 | $62.42 | $53.69 | 15,592 |
2020-10-22 | $61.98 | $62.29 | $61.40 | $62.25 | $53.54 | 14,986 |
2020-10-21 | $63.39 | $63.50 | $61.82 | $61.82 | $53.17 | 19,720 |
2020-10-20 | $63.57 | $63.97 | $63.27 | $63.27 | $54.42 | 32,468 |
2020-10-19 | $63.93 | $64.12 | $63.08 | $63.08 | $54.25 | 9,488 |
2020-10-16 | $64.00 | $64.03 | $63.51 | $63.51 | $54.62 | 34,189 |
2020-10-15 | $62.31 | $63.41 | $62.31 | $63.30 | $54.44 | 15,522 |
2020-10-14 | $63.60 | $63.79 | $63.13 | $63.34 | $54.48 | 42,767 |
2020-10-13 | $63.14 | $63.43 | $63.11 | $63.15 | $54.31 | 22,933 |
2020-10-12 | $63.42 | $63.66 | $63.21 | $63.43 | $54.56 | 14,012 |
2020-10-09 | $62.55 | $63.37 | $62.55 | $63.14 | $54.30 | 20,731 |
2020-10-08 | $62.75 | $62.75 | $61.97 | $62.21 | $53.51 | 22,819 |
2020-10-07 | $61.20 | $62.49 | $61.20 | $62.36 | $53.63 | 24,998 |
2020-10-06 | $61.07 | $61.99 | $60.62 | $60.87 | $52.35 | 20,343 |
2020-10-05 | $60.06 | $61.44 | $60.06 | $61.22 | $52.65 | 19,870 |
2020-10-02 | $58.71 | $59.83 | $58.71 | $59.59 | $51.25 | 7,835 |
2020-10-01 | $59.23 | $59.95 | $59.23 | $59.74 | $51.38 | 25,701 |
2020-09-30 | $58.45 | $59.18 | $58.27 | $58.62 | $50.42 | 11,425 |
2020-09-29 | $57.97 | $58.77 | $57.97 | $58.35 | $50.19 | 12,906 |
2020-09-28 | $56.85 | $57.90 | $56.85 | $57.63 | $49.57 | 7,488 |
2020-09-25 | $54.92 | $56.29 | $54.92 | $56.18 | $48.32 | 14,401 |
2020-09-24 | $54.79 | $55.71 | $54.63 | $55.21 | $47.49 | 10,295 |
2020-09-23 | $56.32 | $56.72 | $55.04 | $55.07 | $47.36 | 12,473 |
2020-09-22 | $55.85 | $56.44 | $55.35 | $56.07 | $48.22 | 28,274 |
2020-09-21 | $56.43 | $57.20 | $55.00 | $55.88 | $48.06 | 7,115 |
2020-09-18 | $57.63 | $57.82 | $57.02 | $57.30 | $49.28 | 7,169 |
2020-09-17 | $57.40 | $57.68 | $57.02 | $57.45 | $49.41 | 14,279 |
2020-09-16 | $58.17 | $58.65 | $58.00 | $58.00 | $49.88 | 16,260 |
2020-09-15 | $57.88 | $58.18 | $57.80 | $57.89 | $49.79 | 10,946 |
2020-09-14 | $57.18 | $57.62 | $57.18 | $57.48 | $49.44 | 11,914 |
2020-09-11 | $56.58 | $56.88 | $56.25 | $56.65 | $48.72 | 12,610 |
2020-09-10 | $57.09 | $57.43 | $56.25 | $56.25 | $48.38 | 10,918 |
2020-09-09 | $56.21 | $57.16 | $56.21 | $56.87 | $48.91 | 9,815 |
2020-09-08 | $55.47 | $56.09 | $55.00 | $55.62 | $47.84 | 11,499 |
2020-09-04 | $57.02 | $57.42 | $55.19 | $56.49 | $48.59 | 17,417 |
2020-09-03 | $59.42 | $59.42 | $56.81 | $56.85 | $48.90 | 25,516 |
2020-09-02 | $59.28 | $59.98 | $59.00 | $59.98 | $51.59 | 17,382 |
2020-09-01 | $58.48 | $58.97 | $58.28 | $58.96 | $50.71 | 10,640 |
2020-08-31 | $58.75 | $58.98 | $58.38 | $58.44 | $50.26 | 19,495 |
2020-08-28 | $58.12 | $58.75 | $58.12 | $58.57 | $50.38 | 7,083 |
2020-08-27 | $58.73 | $58.73 | $57.94 | $58.05 | $49.93 | 25,429 |
2020-08-26 | $58.40 | $58.90 | $58.35 | $58.57 | $50.38 | 11,854 |
2020-08-25 | $58.37 | $58.42 | $58.10 | $58.36 | $50.19 | 19,061 |
2020-08-24 | $58.05 | $58.29 | $58.02 | $58.18 | $50.04 | 46,281 |
2020-08-21 | $57.21 | $57.39 | $57.18 | $57.39 | $49.36 | 34,746 |
2020-08-20 | $57.38 | $57.68 | $57.18 | $57.47 | $49.43 | 16,619 |
2020-08-19 | $58.15 | $58.59 | $57.79 | $57.79 | $49.70 | 40,377 |
2020-08-18 | $58.38 | $58.38 | $58.00 | $58.01 | $49.89 | 53,988 |
2020-08-17 | $58.17 | $58.57 | $58.12 | $58.37 | $50.20 | 7,039 |
2020-08-14 | $58.15 | $58.23 | $57.73 | $57.87 | $49.77 | 13,179 |
2020-08-13 | $57.82 | $58.67 | $57.82 | $58.15 | $50.01 | 13,591 |
2020-08-12 | $57.33 | $58.01 | $57.33 | $57.86 | $49.76 | 370,533 |
2020-08-11 | $57.37 | $57.86 | $56.85 | $57.07 | $49.08 | 10,909 |
2020-08-10 | $56.48 | $56.91 | $56.48 | $56.76 | $48.81 | 19,066 |
2020-08-07 | $55.89 | $56.48 | $55.89 | $56.48 | $48.58 | 10,673 |
2020-08-06 | $56.12 | $56.29 | $55.60 | $56.06 | $48.21 | 43,501 |
2020-08-05 | $55.08 | $55.87 | $55.08 | $55.77 | $47.96 | 12,239 |
2020-08-04 | $54.11 | $54.76 | $54.09 | $54.71 | $47.05 | 24,112 |
2020-08-03 | $53.64 | $54.33 | $53.64 | $54.11 | $46.54 | 14,630 |
2020-07-31 | $53.67 | $53.67 | $52.75 | $53.15 | $45.71 | 6,894 |
2020-07-30 | $53.52 | $54.33 | $53.10 | $54.06 | $46.50 | 15,210 |
2020-07-29 | $53.91 | $54.40 | $53.76 | $54.25 | $46.66 | 11,176 |
2020-07-28 | $54.32 | $54.32 | $53.56 | $53.56 | $46.06 | 25,819 |
2020-07-27 | $53.89 | $54.53 | $53.89 | $54.53 | $46.90 | 5,012 |
2020-07-24 | $53.87 | $53.87 | $53.35 | $53.49 | $46.01 | 22,062 |
2020-07-23 | $54.18 | $54.82 | $53.98 | $54.18 | $46.60 | 22,343 |
2020-07-22 | $53.90 | $54.33 | $53.90 | $54.29 | $46.69 | 8,642 |
2020-07-21 | $53.96 | $54.13 | $53.67 | $53.67 | $46.16 | 11,495 |
2020-07-20 | $53.20 | $53.81 | $53.20 | $53.80 | $46.27 | 32,629 |
2020-07-17 | $52.72 | $53.07 | $52.72 | $53.03 | $45.61 | 5,473 |
2020-07-16 | $52.71 | $52.80 | $52.35 | $52.50 | $45.15 | 3,551 |
2020-07-15 | $52.08 | $52.72 | $52.00 | $52.52 | $45.17 | 5,822 |
2020-07-14 | $50.23 | $51.49 | $50.23 | $51.39 | $44.20 | 7,992 |
2020-07-13 | $50.81 | $51.51 | $50.22 | $50.22 | $43.19 | 5,829 |
2020-07-10 | $50.15 | $50.51 | $50.13 | $50.51 | $43.44 | 6,947 |
2020-07-09 | $50.81 | $50.81 | $49.73 | $50.15 | $43.13 | 6,736 |
2020-07-08 | $49.87 | $50.48 | $49.82 | $50.48 | $43.42 | 5,800 |
2020-07-07 | $50.24 | $50.53 | $49.69 | $49.69 | $42.74 | 15,031 |
2020-07-06 | $49.97 | $50.34 | $49.97 | $50.24 | $43.21 | 5,728 |
2020-07-02 | $49.36 | $49.80 | $49.26 | $49.31 | $42.41 | 4,355 |
2020-07-01 | $49.26 | $49.26 | $48.82 | $48.89 | $42.05 | 4,314 |
2020-06-30 | $48.51 | $49.30 | $48.43 | $49.18 | $42.30 | 39,913 |
2020-06-29 | $47.77 | $48.37 | $47.77 | $48.35 | $41.58 | 4,318 |
2020-06-26 | $48.05 | $48.27 | $47.41 | $47.44 | $40.80 | 2,517 |
2020-06-25 | $47.57 | $48.05 | $47.27 | $48.04 | $41.32 | 8,863 |
2020-06-24 | $48.71 | $48.71 | $47.64 | $47.70 | $41.03 | 4,402 |
2020-06-23 | $49.32 | $49.39 | $49.07 | $49.07 | $42.20 | 9,096 |
2020-06-22 | $48.56 | $48.92 | $48.37 | $48.92 | $42.08 | 6,529 |
2020-06-19 | $49.50 | $49.50 | $48.49 | $48.58 | $41.71 | 5,057 |
2020-06-18 | $48.89 | $49.07 | $48.68 | $48.79 | $41.90 | 4,592 |
2020-06-17 | $49.50 | $49.50 | $48.54 | $48.54 | $41.68 | 2,516 |
2020-06-16 | $49.60 | $50.09 | $48.98 | $49.03 | $42.10 | 1,063,109 |
2020-06-15 | $47.04 | $48.92 | $47.04 | $48.63 | $41.76 | 9,279 |
2020-06-12 | $48.00 | $48.45 | $46.97 | $47.70 | $40.96 | 8,244 |
2020-06-11 | $48.32 | $48.70 | $46.88 | $46.88 | $40.26 | 8,485 |
2020-06-10 | $50.43 | $50.43 | $50.00 | $50.06 | $42.99 | 3,817 |
2020-06-09 | $50.81 | $51.13 | $50.57 | $50.65 | $43.49 | 8,329 |
2020-06-08 | $51.21 | $51.80 | $51.13 | $51.35 | $44.09 | 30,247 |
2020-06-05 | $50.70 | $51.73 | $50.70 | $51.22 | $43.98 | 9,053 |
2020-06-04 | $49.56 | $50.00 | $49.39 | $49.89 | $42.84 | 11,494 |
2020-06-03 | $48.71 | $50.05 | $48.71 | $49.99 | $42.93 | 6,389 |
2020-06-02 | $48.15 | $48.52 | $48.06 | $48.27 | $41.45 | 7,131 |
2020-06-01 | $47.40 | $48.50 | $47.40 | $48.32 | $41.49 | 8,195 |
2020-05-29 | $47.20 | $47.64 | $46.65 | $47.36 | $40.67 | 8,694 |
2020-05-28 | $47.68 | $48.16 | $46.90 | $46.90 | $40.27 | 6,202 |
2020-05-27 | $47.08 | $47.53 | $46.20 | $47.53 | $40.81 | 32,218 |
2020-05-26 | $46.25 | $47.11 | $46.25 | $46.55 | $39.97 | 8,077 |
2020-05-22 | $44.94 | $45.17 | $44.77 | $45.11 | $38.74 | 3,459 |
2020-05-21 | $45.50 | $45.85 | $45.13 | $45.16 | $38.78 | 4,574 |
2020-05-20 | $45.39 | $45.96 | $45.24 | $45.37 | $38.96 | 6,602 |
2020-05-19 | $44.16 | $44.96 | $44.16 | $44.46 | $38.18 | 12,077 |
2020-05-18 | $43.01 | $44.71 | $43.01 | $44.66 | $38.35 | 9,226 |
2020-05-15 | $41.98 | $42.18 | $41.83 | $42.01 | $36.07 | 8,730 |
2020-05-14 | $40.80 | $41.99 | $40.21 | $41.99 | $36.06 | 5,136 |
2020-05-13 | $42.71 | $42.71 | $41.23 | $41.69 | $35.80 | 7,713 |
2020-05-12 | $43.42 | $43.78 | $42.76 | $42.76 | $36.72 | 6,488 |
2020-05-11 | $42.98 | $44.04 | $42.98 | $43.74 | $37.56 | 8,050 |
2020-05-08 | $42.80 | $43.80 | $42.80 | $43.65 | $37.48 | 8,391 |
2020-05-07 | $42.27 | $42.49 | $42.08 | $42.13 | $36.18 | 7,090 |
2020-05-06 | $41.31 | $41.86 | $41.17 | $41.54 | $35.67 | 11,059 |
2020-05-05 | $41.23 | $41.97 | $41.17 | $41.17 | $35.35 | 5,832 |
2020-05-04 | $40.75 | $40.92 | $40.29 | $40.92 | $35.14 | 15,708 |
2020-05-01 | $41.89 | $41.89 | $40.72 | $41.08 | $35.27 | 22,811 |
2020-04-30 | $43.34 | $43.34 | $42.63 | $42.89 | $36.83 | 11,076 |
2020-04-29 | $43.03 | $44.32 | $43.03 | $44.06 | $37.83 | 20,785 |
2020-04-28 | $41.84 | $42.56 | $41.84 | $42.31 | $36.33 | 16,091 |
2020-04-27 | $40.15 | $41.38 | $40.15 | $41.19 | $35.37 | 10,462 |
2020-04-24 | $39.89 | $40.23 | $39.55 | $40.19 | $34.51 | 5,493 |
2020-04-23 | $39.52 | $40.77 | $39.52 | $40.01 | $34.36 | 6,672 |
2020-04-22 | $39.23 | $39.83 | $39.10 | $39.45 | $33.88 | 5,510 |
2020-04-21 | $39.02 | $39.44 | $38.50 | $38.78 | $33.30 | 7,681 |
2020-04-20 | $39.91 | $40.82 | $39.70 | $40.16 | $34.48 | 11,851 |
2020-04-17 | $40.50 | $40.51 | $40.12 | $40.31 | $34.61 | 7,966 |
2020-04-16 | $38.82 | $39.23 | $38.39 | $38.79 | $33.31 | 10,012 |
2020-04-15 | $38.81 | $39.59 | $38.81 | $39.04 | $33.52 | 6,932 |
2020-04-14 | $40.40 | $41.11 | $40.40 | $40.67 | $34.92 | 9,894 |
2020-04-13 | $40.33 | $40.33 | $39.37 | $39.60 | $34.00 | 15,359 |
2020-04-09 | $40.22 | $41.02 | $40.22 | $40.52 | $34.79 | 8,883 |
2020-04-08 | $38.88 | $39.83 | $38.74 | $39.58 | $33.99 | 16,092 |
2020-04-07 | $39.28 | $39.68 | $38.51 | $38.70 | $33.23 | 7,815 |
2020-04-06 | $36.41 | $38.20 | $36.41 | $37.88 | $32.53 | 14,392 |
2020-04-03 | $35.80 | $35.80 | $34.93 | $35.20 | $30.23 | 6,992 |
2020-04-02 | $35.52 | $36.24 | $35.48 | $36.18 | $31.07 | 16,916 |
2020-04-01 | $36.64 | $36.64 | $35.43 | $35.55 | $30.53 | 8,091 |
2020-03-31 | $37.99 | $38.29 | $37.29 | $37.64 | $32.32 | 15,817 |
2020-03-30 | $37.48 | $37.88 | $37.32 | $37.88 | $32.53 | 6,605 |
2020-03-27 | $37.94 | $38.03 | $37.22 | $37.24 | $31.98 | 15,149 |
2020-03-26 | $38.30 | $39.42 | $38.20 | $39.27 | $33.72 | 25,973 |
2020-03-25 | $36.48 | $38.32 | $35.96 | $37.25 | $31.99 | 10,967 |
2020-03-24 | $35.00 | $36.39 | $35.00 | $36.16 | $31.05 | 11,068 |
2020-03-23 | $33.79 | $34.17 | $32.67 | $33.49 | $28.76 | 19,176 |
2020-03-20 | $35.05 | $35.56 | $33.65 | $33.83 | $28.98 | 44,667 |
2020-03-19 | $33.19 | $35.12 | $32.61 | $34.37 | $29.45 | 34,478 |
2020-03-18 | $34.48 | $35.00 | $32.41 | $33.52 | $28.72 | 49,517 |
2020-03-17 | $35.59 | $36.88 | $34.86 | $36.72 | $31.46 | 41,694 |
2020-03-16 | $34.97 | $36.03 | $34.01 | $34.57 | $29.62 | 29,779 |
2020-03-13 | $40.03 | $40.03 | $36.75 | $38.82 | $33.26 | 31,124 |
2020-03-12 | $38.19 | $38.95 | $36.40 | $37.08 | $31.77 | 58,290 |
2020-03-11 | $42.79 | $42.79 | $40.91 | $41.27 | $35.36 | 10,335 |
2020-03-10 | $43.97 | $44.03 | $42.47 | $43.96 | $37.66 | 10,559 |
2020-03-09 | $43.74 | $44.09 | $42.37 | $42.38 | $36.31 | 31,515 |
2020-03-06 | $46.41 | $47.07 | $46.05 | $46.53 | $39.87 | 12,968 |
2020-03-05 | $47.79 | $48.71 | $47.36 | $47.60 | $40.78 | 10,595 |
2020-03-04 | $48.10 | $49.14 | $47.76 | $49.14 | $42.10 | 139,546 |
2020-03-03 | $48.57 | $49.12 | $47.27 | $47.38 | $40.59 | 29,939 |
2020-03-02 | $47.18 | $48.05 | $46.64 | $47.93 | $41.06 | 23,523 |
2020-02-28 | $45.83 | $47.16 | $45.63 | $47.14 | $40.39 | 34,536 |
2020-02-27 | $47.75 | $48.67 | $46.98 | $47.18 | $40.42 | 12,332 |
2020-02-26 | $48.98 | $49.66 | $48.64 | $48.73 | $41.75 | 26,606 |
2020-02-25 | $50.32 | $50.70 | $48.80 | $48.83 | $41.84 | 14,482 |
2020-02-24 | $50.29 | $50.75 | $50.10 | $50.54 | $43.30 | 17,445 |
2020-02-21 | $52.45 | $52.67 | $52.00 | $52.08 | $44.62 | 26,407 |
2020-02-20 | $52.51 | $52.99 | $52.04 | $52.91 | $45.33 | 24,115 |
2020-02-19 | $51.76 | $52.44 | $51.76 | $52.22 | $44.74 | 8,391 |
2020-02-18 | $51.66 | $51.80 | $51.26 | $51.51 | $44.13 | 91,518 |
2020-02-14 | $51.92 | $52.23 | $51.65 | $51.88 | $44.45 | 17,064 |
2020-02-13 | $51.66 | $52.24 | $51.66 | $52.03 | $44.58 | 29,673 |
2020-02-12 | $51.87 | $52.34 | $51.80 | $52.23 | $44.75 | 14,386 |
2020-02-11 | $51.54 | $51.92 | $51.54 | $51.76 | $44.35 | 44,639 |
2020-02-10 | $50.58 | $51.00 | $50.58 | $51.00 | $43.70 | 12,180 |
2020-02-07 | $50.88 | $50.93 | $50.60 | $50.65 | $43.40 | 10,320 |
2020-02-06 | $51.66 | $51.66 | $51.27 | $51.37 | $44.01 | 72,689 |
2020-02-05 | $51.93 | $51.99 | $51.47 | $51.76 | $44.35 | 15,476 |
2020-02-04 | $50.89 | $51.31 | $50.83 | $51.20 | $43.87 | 25,294 |
2020-02-03 | $49.66 | $50.19 | $49.66 | $49.85 | $42.71 | 29,012 |
2020-01-31 | $50.28 | $50.28 | $49.50 | $49.57 | $42.47 | 8,705 |
2020-01-30 | $50.03 | $50.35 | $49.84 | $50.35 | $43.14 | 30,269 |
2020-01-29 | $50.82 | $50.99 | $50.56 | $50.60 | $43.35 | 62,643 |
2020-01-28 | $50.06 | $50.56 | $49.98 | $50.55 | $43.31 | 7,731 |
2020-01-27 | $50.22 | $50.48 | $49.99 | $50.12 | $42.94 | 16,587 |
2020-01-24 | $51.47 | $51.78 | $51.04 | $51.24 | $43.90 | 9,925 |
2020-01-23 | $51.04 | $51.34 | $50.89 | $51.31 | $43.96 | 11,869 |
2020-01-22 | $51.49 | $51.66 | $51.02 | $51.07 | $43.76 | 98,245 |
2020-01-21 | $51.37 | $51.84 | $51.19 | $51.33 | $43.98 | 36,337 |
2020-01-17 | $51.31 | $51.66 | $51.19 | $51.46 | $44.09 | 22,220 |
2020-01-16 | $50.83 | $51.17 | $50.83 | $51.16 | $43.83 | 31,560 |
2020-01-15 | $50.74 | $51.14 | $50.70 | $50.86 | $43.58 | 12,244 |
2020-01-14 | $50.55 | $51.49 | $50.44 | $50.64 | $43.39 | 57,454 |
2020-01-13 | $50.08 | $50.60 | $50.08 | $50.56 | $43.32 | 17,372 |
2020-01-10 | $49.87 | $50.10 | $49.75 | $49.77 | $42.64 | 8,967 |
2020-01-09 | $49.99 | $50.36 | $49.91 | $49.92 | $42.77 | 12,143 |
2020-01-08 | $49.66 | $50.05 | $49.66 | $49.92 | $42.77 | 7,086 |
2020-01-07 | $49.73 | $49.94 | $49.61 | $49.68 | $42.56 | 11,506 |
2020-01-06 | $49.57 | $49.85 | $49.43 | $49.71 | $42.59 | 9,953 |
2020-01-03 | $49.64 | $50.03 | $49.64 | $49.91 | $42.76 | 53,641 |
2020-01-02 | $50.19 | $50.37 | $49.85 | $50.18 | $42.99 | 17,711 |
2019-12-31 | $49.88 | $50.23 | $49.70 | $49.94 | $42.79 | 11,221 |
2019-12-30 | $50.14 | $50.47 | $49.85 | $49.96 | $42.80 | 9,572 |
2019-12-27 | $50.16 | $50.50 | $49.98 | $50.13 | $42.95 | 12,980 |
2019-12-26 | $49.95 | $50.11 | $49.90 | $49.90 | $42.75 | 5,653 |
2019-12-24 | $49.92 | $50.15 | $49.69 | $49.91 | $42.76 | 11,961 |
2019-12-23 | $49.94 | $50.15 | $49.71 | $49.89 | $42.74 | 13,299 |
2019-12-20 | $49.76 | $50.15 | $49.71 | $49.90 | $42.70 | 11,750 |
2019-12-19 | $49.57 | $49.98 | $49.30 | $49.75 | $42.57 | 10,989 |
2019-12-18 | $49.56 | $49.95 | $49.39 | $49.73 | $42.55 | 11,597 |
2019-12-17 | $49.61 | $49.91 | $49.47 | $49.59 | $42.43 | 13,240 |
2019-12-16 | $49.61 | $50.00 | $49.45 | $49.45 | $42.31 | 29,100 |
2019-12-13 | $49.22 | $49.58 | $49.11 | $49.25 | $42.14 | 8,419 |
2019-12-12 | $48.90 | $49.31 | $48.59 | $49.03 | $41.96 | 9,558 |
2019-12-11 | $48.11 | $48.71 | $48.11 | $48.60 | $41.59 | 10,138 |
2019-12-10 | $48.09 | $48.52 | $48.05 | $48.10 | $41.16 | 13,532 |
2019-12-09 | $48.22 | $48.57 | $48.20 | $48.35 | $41.37 | 6,341 |
2019-12-06 | $48.20 | $48.77 | $48.20 | $48.30 | $41.33 | 9,088 |
2019-12-05 | $47.87 | $48.10 | $47.79 | $48.02 | $41.09 | 12,724 |
2019-12-04 | $47.47 | $48.20 | $47.47 | $47.84 | $40.94 | 13,887 |
2019-12-03 | $47.12 | $47.61 | $47.00 | $47.61 | $40.74 | 8,189 |
2019-12-02 | $47.82 | $47.96 | $47.43 | $47.59 | $40.72 | 8,393 |
2019-11-29 | $47.81 | $48.01 | $47.68 | $47.68 | $40.80 | 6,362 |
2019-11-27 | $47.72 | $48.16 | $47.72 | $47.90 | $40.99 | 11,735 |
2019-11-26 | $47.55 | $47.96 | $47.52 | $47.65 | $40.77 | 25,336 |
2019-11-25 | $47.00 | $47.71 | $47.00 | $47.42 | $40.58 | 14,541 |
2019-11-22 | $47.25 | $47.25 | $46.50 | $46.72 | $39.98 | 12,051 |
2019-11-21 | $46.65 | $46.88 | $46.54 | $46.67 | $39.94 | 4,577 |
2019-11-20 | $47.00 | $47.34 | $46.65 | $46.87 | $40.11 | 7,410 |
2019-11-19 | $46.95 | $47.37 | $46.94 | $47.27 | $40.45 | 11,417 |
2019-11-18 | $46.99 | $47.21 | $46.76 | $47.03 | $40.24 | 7,389 |
2019-11-15 | $47.22 | $47.38 | $46.99 | $47.20 | $40.39 | 4,695 |
2019-11-14 | $46.50 | $46.70 | $46.48 | $46.65 | $39.92 | 6,630 |
2019-11-13 | $46.66 | $46.90 | $46.35 | $46.43 | $39.73 | 7,804 |
2019-11-12 | $46.49 | $47.11 | $46.49 | $46.67 | $39.94 | 6,270 |
2019-11-11 | $46.51 | $46.95 | $46.51 | $46.72 | $39.98 | 3,797 |
2019-11-08 | $46.56 | $47.01 | $46.56 | $46.78 | $40.03 | 3,819 |
2019-11-07 | $47.19 | $47.50 | $46.74 | $47.02 | $40.24 | 27,845 |
2019-11-06 | $46.75 | $47.07 | $46.65 | $46.76 | $40.01 | 28,387 |
2019-11-05 | $46.70 | $47.06 | $46.63 | $46.88 | $40.12 | 15,087 |
2019-11-04 | $46.82 | $47.10 | $46.81 | $46.90 | $40.13 | 9,225 |
2019-11-01 | $46.14 | $46.72 | $46.14 | $46.56 | $39.84 | 4,957 |
2019-10-31 | $45.94 | $46.21 | $45.67 | $45.80 | $39.19 | 59,305 |
2019-10-30 | $46.13 | $46.44 | $45.83 | $46.23 | $39.56 | 4,995 |
2019-10-29 | $46.06 | $46.50 | $46.06 | $46.35 | $39.66 | 4,902 |
2019-10-28 | $45.93 | $46.49 | $45.93 | $46.20 | $39.53 | 2,948 |
2019-10-25 | $45.48 | $45.83 | $45.48 | $45.74 | $39.14 | 3,027 |
2019-10-24 | $45.40 | $45.70 | $45.29 | $45.33 | $38.79 | 8,910 |
2019-10-23 | $45.31 | $45.33 | $45.03 | $45.20 | $38.68 | 4,774 |
2019-10-22 | $44.88 | $45.13 | $44.72 | $44.72 | $38.27 | 7,356 |
2019-10-21 | $44.98 | $45.40 | $44.98 | $45.14 | $38.63 | 3,110 |
2019-10-18 | $44.54 | $44.87 | $44.50 | $44.60 | $38.16 | 8,024 |
2019-10-17 | $44.56 | $44.93 | $44.56 | $44.57 | $38.14 | 20,645 |
2019-10-16 | $44.49 | $44.73 | $44.31 | $44.42 | $38.01 | 17,728 |
2019-10-15 | $44.41 | $45.09 | $44.41 | $44.85 | $38.38 | 6,271 |
2019-10-14 | $44.34 | $44.51 | $44.20 | $44.20 | $37.82 | 36,941 |
2019-10-11 | $44.00 | $44.96 | $44.00 | $44.48 | $38.06 | 6,466 |
2019-10-10 | $43.06 | $43.75 | $43.06 | $43.49 | $37.21 | 6,670 |
2019-10-09 | $43.11 | $43.44 | $43.02 | $43.16 | $36.93 | 70,196 |
2019-10-08 | $43.25 | $43.26 | $42.81 | $42.83 | $36.65 | 5,830 |
2019-10-07 | $43.66 | $43.99 | $43.66 | $43.73 | $37.42 | 4,634 |
2019-10-04 | $43.51 | $43.97 | $43.51 | $43.85 | $37.52 | 12,410 |
2019-10-03 | $42.75 | $43.32 | $42.63 | $43.25 | $37.01 | 5,160 |
2019-10-02 | $42.98 | $43.03 | $42.70 | $42.89 | $36.70 | 17,662 |
2019-10-01 | $44.63 | $44.63 | $43.72 | $43.73 | $37.42 | 10,337 |
2019-09-30 | $44.44 | $44.61 | $44.37 | $44.61 | $38.17 | 5,930 |
2019-09-27 | $44.92 | $44.92 | $44.32 | $44.41 | $38.00 | 10,261 |
2019-09-26 | $44.88 | $44.96 | $44.69 | $44.69 | $38.24 | 4,336 |
2019-09-25 | $44.50 | $44.90 | $44.33 | $44.89 | $38.41 | 9,498 |
2019-09-24 | $45.30 | $45.41 | $44.68 | $44.79 | $38.33 | 23,885 |
2019-09-23 | $44.84 | $45.11 | $44.66 | $45.05 | $38.55 | 15,511 |
2019-09-20 | $45.50 | $45.50 | $45.03 | $45.17 | $38.64 | 3,739 |
2019-09-19 | $45.28 | $45.90 | $45.28 | $45.42 | $38.85 | 5,456 |
2019-09-18 | $45.37 | $45.38 | $45.10 | $45.26 | $38.72 | 9,088 |
2019-09-17 | $45.01 | $45.34 | $44.88 | $45.31 | $38.76 | 8,147 |
2019-09-16 | $44.87 | $45.23 | $44.87 | $45.14 | $38.61 | 3,397 |
2019-09-13 | $45.13 | $45.65 | $45.13 | $45.22 | $38.68 | 5,387 |
2019-09-12 | $44.90 | $45.34 | $44.76 | $44.99 | $38.48 | 24,356 |
2019-09-11 | $44.29 | $44.92 | $44.29 | $44.90 | $38.41 | 12,108 |
2019-09-10 | $43.64 | $44.13 | $43.64 | $43.92 | $37.57 | 2,200 |
2019-09-09 | $43.67 | $43.73 | $43.48 | $43.69 | $37.37 | 4,923 |
2019-09-06 | $43.49 | $43.64 | $43.48 | $43.52 | $37.23 | 5,035 |
2019-09-05 | $42.95 | $43.49 | $42.95 | $43.39 | $37.12 | 3,675 |
2019-09-04 | $42.50 | $42.72 | $42.49 | $42.60 | $36.44 | 5,008 |
2019-09-03 | $42.21 | $42.50 | $41.90 | $42.00 | $35.93 | 6,510 |
2019-08-30 | $42.57 | $42.57 | $42.45 | $42.48 | $36.34 | 6,500 |
2019-08-29 | $42.00 | $42.38 | $42.00 | $42.33 | $36.21 | 4,477 |
2019-08-28 | $41.21 | $41.87 | $41.21 | $41.64 | $35.62 | 3,944 |
2019-08-27 | $41.82 | $41.82 | $41.56 | $41.61 | $35.59 | 6,785 |
2019-08-26 | $41.70 | $41.79 | $41.47 | $41.55 | $35.54 | 25,822 |
2019-08-23 | $42.24 | $42.24 | $41.35 | $41.37 | $35.39 | 11,474 |
2019-08-22 | $42.78 | $42.78 | $42.31 | $42.50 | $36.35 | 9,831 |
2019-08-21 | $42.89 | $42.93 | $42.72 | $42.77 | $36.59 | 6,407 |
2019-08-20 | $42.68 | $42.92 | $42.53 | $42.55 | $36.40 | 44,946 |
2019-08-19 | $42.98 | $43.15 | $42.75 | $42.84 | $36.65 | 11,882 |
2019-08-16 | $41.82 | $42.46 | $41.82 | $42.41 | $36.28 | 5,401 |
2019-08-15 | $41.82 | $41.82 | $41.50 | $41.75 | $35.71 | 3,833 |
2019-08-14 | $42.62 | $42.62 | $41.93 | $41.93 | $35.87 | 15,031 |
2019-08-13 | $42.69 | $43.65 | $42.69 | $43.39 | $37.12 | 3,356 |
2019-08-12 | $43.05 | $43.24 | $42.95 | $42.96 | $36.75 | 11,287 |
2019-08-09 | $43.72 | $43.72 | $43.23 | $43.26 | $37.00 | 6,227 |
2019-08-08 | $43.35 | $43.96 | $43.35 | $43.80 | $37.47 | 4,587 |
2019-08-07 | $42.57 | $43.22 | $42.56 | $43.12 | $36.88 | 8,675 |
2019-08-06 | $42.70 | $42.99 | $42.39 | $42.93 | $36.72 | 14,320 |
2019-08-05 | $42.75 | $42.75 | $41.81 | $42.14 | $36.05 | 5,976 |
2019-08-02 | $43.44 | $43.60 | $43.24 | $43.45 | $37.17 | 2,525 |
2019-08-01 | $44.95 | $44.95 | $43.87 | $43.92 | $37.57 | 6,230 |
2019-07-31 | $44.80 | $44.96 | $44.47 | $44.47 | $38.04 | 6,836 |
2019-07-30 | $44.47 | $44.83 | $44.47 | $44.68 | $38.22 | 3,064 |
2019-07-29 | $45.36 | $45.38 | $45.02 | $45.26 | $38.72 | 7,720 |
2019-07-26 | $45.50 | $45.65 | $45.38 | $45.39 | $38.83 | 8,557 |
2019-07-25 | $45.25 | $45.59 | $45.25 | $45.34 | $38.78 | 1,988 |
2019-07-24 | $45.26 | $45.89 | $45.21 | $45.61 | $39.01 | 6,217 |
2019-07-23 | $45.17 | $45.33 | $45.06 | $45.33 | $38.77 | 8,280 |
2019-07-22 | $44.79 | $45.02 | $44.77 | $44.89 | $38.40 | 5,820 |
2019-07-19 | $44.82 | $45.05 | $44.79 | $44.85 | $38.36 | 4,132 |
2019-07-18 | $44.54 | $44.69 | $44.45 | $44.56 | $38.12 | 8,059 |
2019-07-17 | $45.13 | $45.23 | $44.76 | $44.87 | $38.38 | 3,930 |
2019-07-16 | $45.25 | $45.46 | $45.06 | $45.10 | $38.58 | 5,245 |
2019-07-15 | $45.25 | $45.33 | $44.97 | $45.15 | $38.62 | 6,557 |
2019-07-12 | $44.73 | $45.36 | $44.73 | $45.19 | $38.66 | 7,829 |
2019-07-11 | $44.82 | $44.82 | $44.60 | $44.62 | $38.17 | 4,648 |
2019-07-10 | $45.03 | $45.06 | $44.81 | $44.87 | $38.38 | 3,807 |
2019-07-09 | $44.75 | $44.99 | $44.75 | $44.92 | $38.42 | 6,830 |
2019-07-08 | $45.33 | $45.36 | $45.00 | $45.00 | $38.49 | 7,207 |
2019-07-05 | $45.36 | $45.81 | $45.10 | $45.60 | $39.01 | 13,894 |
2019-07-03 | $45.87 | $46.17 | $45.86 | $45.88 | $39.25 | 5,803 |
2019-07-02 | $45.87 | $46.02 | $45.85 | $45.85 | $39.22 | 6,360 |
2019-07-01 | $46.03 | $46.25 | $45.82 | $46.01 | $39.36 | 4,464 |
2019-06-28 | $45.28 | $45.74 | $45.28 | $45.59 | $39.00 | 2,759 |
2019-06-27 | $45.13 | $45.41 | $45.04 | $45.38 | $38.82 | 9,160 |
2019-06-26 | $44.85 | $45.15 | $44.80 | $44.91 | $38.42 | 4,761 |
2019-06-25 | $44.95 | $45.45 | $44.65 | $44.65 | $38.19 | 13,244 |
2019-06-24 | $45.07 | $45.34 | $44.94 | $45.03 | $38.52 | 5,019 |
2019-06-21 | $45.21 | $45.46 | $45.12 | $45.28 | $38.58 | 5,968 |
2019-06-20 | $45.16 | $45.50 | $45.16 | $45.32 | $38.62 | 9,397 |
2019-06-19 | $44.70 | $44.96 | $44.51 | $44.92 | $38.28 | 7,006 |
2019-06-18 | $44.14 | $44.86 | $44.14 | $44.45 | $37.88 | 12,665 |
2019-06-17 | $43.79 | $44.02 | $43.75 | $43.75 | $37.28 | 5,347 |
2019-06-14 | $44.19 | $44.19 | $43.66 | $43.75 | $37.28 | 20,468 |
2019-06-13 | $44.15 | $44.51 | $44.11 | $44.22 | $37.68 | 6,173 |
2019-06-12 | $44.05 | $44.30 | $43.98 | $44.07 | $37.55 | 5,660 |
2019-06-11 | $44.32 | $44.58 | $44.08 | $44.12 | $37.60 | 7,554 |
2019-06-10 | $43.88 | $44.36 | $43.88 | $44.08 | $37.56 | 7,048 |
2019-06-07 | $43.49 | $44.00 | $43.49 | $43.76 | $37.28 | 6,265 |
2019-06-06 | $43.36 | $43.40 | $43.04 | $43.36 | $36.95 | 14,417 |
2019-06-05 | $43.20 | $43.35 | $43.05 | $43.32 | $36.91 | 4,341 |
2019-06-04 | $42.62 | $43.11 | $42.62 | $43.05 | $36.68 | 9,417 |
2019-06-03 | $42.07 | $42.48 | $42.07 | $42.33 | $36.07 | 6,149 |
2019-05-31 | $42.10 | $42.29 | $41.94 | $41.99 | $35.78 | 8,041 |
2019-05-30 | $42.66 | $42.66 | $42.39 | $42.45 | $36.17 | 4,544 |
2019-05-29 | $42.30 | $42.31 | $42.06 | $42.16 | $35.93 | 11,722 |
2019-05-28 | $42.80 | $42.95 | $42.54 | $42.54 | $36.25 | 11,391 |
2019-05-24 | $42.84 | $42.89 | $42.60 | $42.71 | $36.39 | 5,313 |
2019-05-23 | $42.58 | $42.75 | $42.26 | $42.43 | $36.16 | 6,942 |
2019-05-22 | $43.41 | $43.44 | $43.26 | $43.26 | $36.86 | 7,497 |
2019-05-21 | $42.93 | $43.47 | $42.93 | $43.25 | $36.85 | 7,353 |
2019-05-20 | $42.86 | $42.86 | $42.53 | $42.53 | $36.24 | 2,374 |
2019-05-17 | $43.28 | $43.48 | $43.07 | $43.07 | $36.70 | 6,151 |
2019-05-16 | $43.41 | $43.87 | $43.41 | $43.68 | $37.22 | 4,538 |
2019-05-15 | $42.64 | $43.35 | $42.64 | $43.33 | $36.92 | 5,271 |
2019-05-14 | $42.81 | $43.17 | $42.81 | $42.93 | $36.58 | 6,502 |
2019-05-13 | $43.21 | $43.46 | $42.50 | $42.50 | $36.22 | 9,497 |
2019-05-10 | $43.90 | $44.29 | $43.44 | $44.11 | $37.59 | 4,629 |
2019-05-09 | $43.68 | $43.94 | $43.46 | $43.73 | $37.26 | 6,687 |
2019-05-08 | $44.33 | $44.65 | $44.15 | $44.26 | $37.72 | 5,623 |
2019-05-07 | $44.46 | $44.46 | $44.12 | $44.38 | $37.82 | 5,868 |
2019-05-06 | $44.52 | $44.88 | $44.52 | $44.88 | $38.24 | 9,194 |
2019-05-03 | $45.04 | $45.50 | $44.88 | $45.33 | $38.63 | 10,095 |
2019-05-02 | $44.45 | $44.53 | $44.22 | $44.53 | $37.95 | 3,181 |
2019-05-01 | $45.23 | $45.37 | $44.88 | $44.88 | $38.24 | 14,976 |
2019-04-30 | $45.04 | $45.19 | $44.97 | $45.17 | $38.49 | 17,633 |
2019-04-29 | $44.82 | $45.23 | $44.79 | $45.12 | $38.45 | 6,335 |
2019-04-26 | $44.57 | $44.78 | $44.40 | $44.77 | $38.15 | 5,267 |
2019-04-25 | $44.92 | $44.92 | $44.56 | $44.59 | $38.00 | 4,973 |
2019-04-24 | $45.02 | $45.22 | $45.02 | $45.03 | $38.37 | 8,591 |
2019-04-23 | $44.75 | $45.19 | $44.75 | $45.14 | $38.46 | 8,332 |
2019-04-22 | $44.93 | $45.02 | $44.93 | $45.02 | $38.36 | 5,819 |
2019-04-18 | $44.92 | $45.11 | $44.92 | $45.05 | $38.39 | 4,667 |
2019-04-17 | $44.93 | $44.99 | $44.82 | $44.86 | $38.23 | 4,232 |
2019-04-16 | $44.56 | $44.82 | $44.56 | $44.67 | $38.06 | 11,406 |
2019-04-15 | $44.35 | $44.46 | $44.29 | $44.41 | $37.84 | 10,478 |
2019-04-12 | $44.10 | $44.21 | $44.10 | $44.21 | $37.67 | 4,956 |
2019-04-11 | $43.77 | $43.88 | $43.71 | $43.76 | $37.29 | 4,098 |
2019-04-10 | $43.54 | $43.74 | $43.50 | $43.74 | $37.27 | 5,863 |
2019-04-09 | $43.55 | $43.64 | $43.36 | $43.43 | $37.01 | 7,787 |
2019-04-08 | $43.86 | $43.94 | $43.70 | $43.94 | $37.44 | 6,254 |
2019-04-05 | $43.61 | $43.91 | $43.61 | $43.85 | $37.37 | 7,850 |
2019-04-04 | $43.37 | $43.56 | $43.37 | $43.47 | $37.04 | 6,157 |
2019-04-03 | $43.37 | $43.69 | $43.37 | $43.41 | $36.99 | 4,513 |
2019-04-02 | $42.89 | $43.04 | $42.89 | $43.03 | $36.67 | 3,308 |
2019-04-01 | $42.51 | $42.92 | $42.51 | $42.91 | $36.56 | 7,922 |
2019-03-29 | $42.13 | $42.33 | $42.01 | $42.15 | $35.92 | 9,233 |
2019-03-28 | $41.73 | $41.92 | $41.50 | $41.81 | $35.63 | 10,891 |
2019-03-27 | $41.72 | $41.89 | $41.44 | $41.70 | $35.53 | 7,211 |
2019-03-26 | $41.63 | $41.90 | $41.59 | $41.68 | $35.52 | 6,559 |
2019-03-25 | $41.26 | $41.62 | $41.18 | $41.38 | $35.26 | 10,236 |
2019-03-22 | $42.29 | $42.29 | $41.50 | $41.51 | $35.37 | 8,514 |
2019-03-21 | $42.26 | $42.81 | $42.26 | $42.81 | $36.48 | 4,021 |
2019-03-20 | $42.57 | $42.86 | $42.21 | $42.57 | $36.28 | 16,689 |
2019-03-19 | $42.82 | $42.99 | $42.70 | $42.70 | $36.39 | 11,394 |
2019-03-18 | $42.33 | $42.64 | $42.33 | $42.57 | $36.28 | 7,897 |
2019-03-15 | $42.14 | $42.49 | $42.14 | $42.26 | $36.01 | 8,822 |
2019-03-14 | $42.14 | $42.17 | $42.02 | $42.02 | $35.81 | 7,861 |
2019-03-13 | $42.10 | $42.33 | $42.10 | $42.20 | $35.96 | 5,342 |
2019-03-12 | $41.91 | $42.11 | $41.91 | $41.95 | $35.75 | 7,521 |
2019-03-11 | $41.26 | $41.76 | $41.26 | $41.76 | $35.58 | 3,463 |
2019-03-08 | $41.20 | $41.46 | $41.08 | $41.35 | $35.24 | 9,664 |
2019-03-07 | $41.89 | $41.89 | $41.54 | $41.55 | $35.41 | 7,460 |
2019-03-06 | $42.34 | $42.34 | $42.07 | $42.08 | $35.86 | 8,547 |
2019-03-05 | $42.45 | $42.61 | $42.45 | $42.47 | $36.19 | 9,305 |
2019-03-04 | $42.98 | $42.98 | $42.56 | $42.67 | $36.36 | 6,262 |
2019-03-01 | $42.87 | $43.09 | $42.70 | $42.71 | $36.39 | 25,405 |
2019-02-28 | $43.07 | $43.07 | $42.53 | $42.53 | $36.24 | 6,454 |
2019-02-27 | $42.86 | $42.86 | $42.66 | $42.81 | $36.48 | 6,076 |
2019-02-26 | $42.93 | $43.01 | $42.78 | $42.83 | $36.50 | 3,273 |
2019-02-25 | $42.93 | $43.20 | $42.78 | $42.78 | $36.45 | 9,979 |
2019-02-22 | $42.60 | $42.77 | $42.60 | $42.72 | $36.41 | 5,831 |
2019-02-21 | $42.51 | $42.62 | $42.41 | $42.51 | $36.22 | 9,406 |
2019-02-20 | $42.31 | $42.77 | $42.31 | $42.77 | $36.45 | 5,748 |
2019-02-19 | $42.03 | $42.46 | $42.01 | $42.32 | $36.06 | 12,826 |
2019-02-15 | $41.95 | $42.14 | $41.91 | $42.14 | $35.91 | 6,318 |
2019-02-14 | $41.42 | $41.78 | $41.42 | $41.62 | $35.47 | 5,416 |
2019-02-13 | $41.63 | $41.66 | $41.42 | $41.56 | $35.41 | 5,028 |
2019-02-12 | $40.94 | $41.29 | $40.94 | $41.18 | $35.09 | 19,850 |
2019-02-11 | $40.48 | $40.53 | $40.38 | $40.48 | $34.49 | 4,427 |
2019-02-08 | $40.28 | $40.42 | $40.23 | $40.40 | $34.43 | 16,246 |
2019-02-07 | $41.00 | $41.09 | $40.49 | $40.69 | $34.67 | 13,381 |
2019-02-06 | $41.32 | $41.66 | $41.32 | $41.43 | $35.30 | 12,510 |
2019-02-05 | $41.11 | $41.32 | $41.07 | $41.30 | $35.19 | 6,705 |
2019-02-04 | $40.75 | $40.97 | $40.70 | $40.92 | $34.87 | 6,443 |
2019-02-01 | $40.68 | $40.95 | $40.63 | $40.81 | $34.78 | 9,638 |
2019-01-31 | $40.37 | $40.92 | $40.37 | $40.67 | $34.66 | 6,743 |
2019-01-30 | $40.08 | $40.51 | $39.99 | $40.48 | $34.49 | 6,131 |
2019-01-29 | $39.87 | $40.27 | $39.87 | $40.07 | $34.14 | 6,811 |
2019-01-28 | $39.75 | $39.75 | $39.60 | $39.66 | $33.80 | 7,254 |
2019-01-25 | $39.81 | $40.26 | $39.81 | $40.14 | $34.20 | 6,887 |
2019-01-24 | $38.90 | $39.53 | $38.90 | $39.42 | $33.59 | 4,242 |
2019-01-23 | $39.35 | $39.35 | $38.78 | $38.97 | $33.21 | 6,241 |
2019-01-22 | $39.47 | $39.58 | $38.90 | $39.03 | $33.26 | 7,484 |
2019-01-18 | $39.57 | $39.80 | $39.57 | $39.78 | $33.90 | 4,030 |
2019-01-17 | $38.52 | $39.05 | $38.52 | $38.93 | $33.17 | 24,755 |
2019-01-16 | $38.44 | $38.83 | $38.44 | $38.76 | $33.03 | 7,983 |
2019-01-15 | $38.42 | $38.57 | $38.38 | $38.50 | $32.81 | 11,919 |
2019-01-14 | $38.53 | $38.75 | $38.41 | $38.41 | $32.73 | 8,047 |
2019-01-11 | $38.59 | $38.88 | $38.59 | $38.83 | $33.09 | 7,515 |
2019-01-10 | $38.47 | $38.97 | $38.47 | $38.94 | $33.18 | 4,886 |
2019-01-09 | $38.47 | $38.85 | $38.47 | $38.72 | $32.99 | 8,878 |
2019-01-08 | $38.09 | $38.20 | $37.86 | $38.17 | $32.53 | 8,550 |
2019-01-07 | $37.33 | $37.90 | $37.31 | $37.64 | $32.07 | 17,225 |
2019-01-04 | $36.63 | $37.26 | $36.63 | $37.22 | $31.72 | 7,707 |
2019-01-03 | $36.68 | $36.68 | $35.93 | $35.93 | $30.62 | 9,998 |
2019-01-02 | $36.66 | $36.99 | $36.66 | $36.89 | $31.43 | 5,189 |
2018-12-31 | $36.85 | $36.85 | $36.57 | $36.80 | $31.36 | 16,413 |
2018-12-28 | $36.84 | $36.84 | $36.46 | $36.67 | $31.24 | 11,162 |
2018-12-27 | $35.76 | $36.36 | $35.64 | $36.36 | $30.98 | 6,429 |
2018-12-26 | $35.07 | $36.24 | $34.90 | $36.23 | $30.87 | 15,933 |
2018-12-24 | $35.27 | $35.65 | $34.98 | $35.15 | $29.95 | 8,881 |
2018-12-21 | $36.25 | $36.43 | $35.70 | $35.74 | $30.44 | 20,575 |
2018-12-20 | $36.63 | $36.86 | $35.96 | $36.17 | $30.81 | 13,665 |
2018-12-19 | $37.38 | $37.65 | $36.61 | $36.81 | $31.35 | 5,749 |
2018-12-18 | $37.42 | $37.74 | $37.17 | $37.40 | $31.85 | 13,397 |
2018-12-17 | $37.70 | $37.84 | $37.13 | $37.15 | $31.64 | 21,719 |
2018-12-14 | $38.11 | $38.35 | $37.80 | $37.82 | $32.21 | 10,847 |
2018-12-13 | $38.87 | $38.87 | $38.58 | $38.58 | $32.86 | 4,474 |
2018-12-12 | $38.71 | $39.14 | $38.71 | $38.85 | $33.09 | 5,843 |
2018-12-11 | $38.49 | $38.61 | $37.94 | $38.14 | $32.48 | 7,600 |
2018-12-10 | $38.15 | $38.27 | $37.84 | $38.10 | $32.45 | 9,200 |
2018-12-07 | $39.00 | $39.17 | $38.27 | $38.40 | $32.71 | 4,735 |
2018-12-06 | $38.82 | $39.05 | $38.41 | $39.05 | $33.26 | 7,856 |
2018-12-04 | $41.17 | $41.22 | $39.65 | $39.65 | $33.77 | 6,719 |
2018-12-03 | $41.42 | $41.70 | $41.27 | $41.32 | $35.19 | 4,378 |
2018-11-30 | $40.40 | $40.68 | $40.40 | $40.68 | $34.65 | 5,002 |
2018-11-29 | $40.61 | $40.87 | $40.61 | $40.73 | $34.69 | 2,123 |
2018-11-28 | $39.83 | $40.70 | $39.83 | $40.67 | $34.64 | 35,687 |
2018-11-27 | $39.73 | $39.87 | $39.63 | $39.67 | $33.79 | 4,972 |
2018-11-26 | $39.69 | $40.08 | $39.69 | $39.86 | $33.95 | 4,990 |
2018-11-23 | $39.07 | $39.41 | $39.07 | $39.35 | $33.52 | 2,508 |
2018-11-21 | $39.12 | $39.77 | $39.12 | $39.54 | $33.68 | 6,025 |
2018-11-20 | $39.01 | $39.33 | $38.72 | $38.72 | $32.98 | 3,446 |
2018-11-19 | $40.09 | $40.09 | $39.61 | $39.74 | $33.85 | 7,480 |
2018-11-16 | $40.01 | $40.32 | $39.88 | $40.22 | $34.26 | 2,969 |
2018-11-15 | $39.61 | $40.32 | $39.49 | $40.32 | $34.34 | 4,119 |
2018-11-14 | $40.08 | $40.17 | $39.49 | $39.69 | $33.81 | 28,872 |
2018-11-13 | $39.79 | $40.24 | $39.78 | $39.78 | $33.88 | 4,336 |
2018-11-12 | $40.39 | $40.39 | $39.79 | $39.95 | $34.03 | 5,302 |
2018-11-09 | $41.01 | $41.01 | $40.42 | $40.50 | $34.50 | 5,835 |
2018-11-08 | $41.09 | $41.30 | $41.08 | $41.24 | $35.13 | 8,505 |
2018-11-07 | $40.75 | $41.30 | $40.72 | $41.14 | $35.04 | 13,068 |
2018-11-06 | $40.11 | $40.25 | $40.06 | $40.25 | $34.28 | 2,752 |
2018-11-05 | $39.84 | $39.87 | $39.61 | $39.83 | $33.92 | 20,619 |
2018-11-02 | $40.19 | $40.19 | $39.86 | $39.91 | $33.99 | 3,517 |
2018-11-01 | $39.01 | $39.80 | $39.01 | $39.78 | $33.88 | 6,996 |
2018-10-31 | $38.71 | $39.10 | $38.71 | $38.96 | $33.18 | 4,404 |
2018-10-30 | $37.74 | $38.37 | $37.74 | $38.12 | $32.47 | 2,624 |
2018-10-29 | $38.51 | $38.65 | $37.60 | $37.70 | $32.11 | 3,763 |
2018-10-26 | $37.40 | $38.12 | $37.27 | $37.64 | $32.06 | 10,051 |
2018-10-25 | $37.45 | $37.96 | $37.45 | $37.72 | $32.13 | 3,889 |
2018-10-24 | $38.52 | $38.52 | $37.27 | $37.27 | $31.74 | 12,650 |
2018-10-23 | $38.40 | $38.50 | $37.94 | $38.50 | $32.79 | 6,440 |
2018-10-22 | $39.03 | $39.25 | $38.90 | $39.07 | $33.28 | 43,703 |
2018-10-19 | $39.19 | $39.26 | $38.93 | $38.99 | $33.21 | 3,894 |
2018-10-18 | $39.83 | $39.92 | $39.17 | $39.24 | $33.42 | 4,354 |
2018-10-17 | $40.11 | $40.23 | $39.83 | $39.98 | $34.05 | 7,380 |
2018-10-16 | $39.70 | $40.25 | $39.68 | $40.25 | $34.28 | 4,049 |
2018-10-15 | $38.84 | $39.48 | $38.84 | $39.17 | $33.36 | 9,134 |
2018-10-12 | $39.14 | $39.32 | $38.71 | $38.85 | $33.09 | 5,797 |
2018-10-11 | $39.10 | $39.35 | $38.60 | $38.91 | $33.14 | 15,171 |
2018-10-10 | $40.23 | $40.28 | $39.02 | $39.02 | $33.23 | 10,687 |
2018-10-09 | $40.91 | $40.99 | $40.76 | $40.89 | $34.83 | 5,950 |
2018-10-08 | $41.16 | $41.37 | $40.90 | $41.18 | $35.07 | 6,489 |
2018-10-05 | $41.97 | $41.97 | $41.55 | $41.71 | $35.53 | 6,462 |
2018-10-04 | $42.58 | $42.58 | $42.07 | $42.11 | $35.87 | 5,871 |
2018-10-03 | $42.95 | $43.03 | $42.86 | $42.91 | $36.55 | 3,941 |
2018-10-02 | $42.72 | $43.03 | $42.72 | $42.72 | $36.39 | 9,987 |
2018-10-01 | $43.35 | $43.60 | $42.97 | $42.97 | $36.60 | 26,730 |
2018-09-28 | $43.05 | $43.54 | $43.05 | $43.54 | $37.08 | 5,572 |
2018-09-27 | $43.28 | $43.65 | $43.15 | $43.15 | $36.75 | 3,764 |
2018-09-26 | $43.56 | $43.80 | $43.35 | $43.35 | $36.92 | 3,336 |
2018-09-25 | $43.96 | $43.96 | $43.66 | $43.66 | $37.19 | 5,703 |
2018-09-24 | $44.01 | $44.25 | $43.73 | $43.76 | $37.27 | 4,737 |
2018-09-21 | $44.30 | $44.50 | $44.13 | $44.27 | $37.71 | 261,683 |
2018-09-20 | $44.16 | $44.31 | $44.09 | $44.12 | $37.58 | 3,046 |
2018-09-19 | $43.80 | $44.03 | $43.66 | $43.66 | $37.19 | 3,447 |
2018-09-18 | $43.71 | $44.13 | $43.65 | $43.65 | $37.18 | 5,654 |
2018-09-17 | $44.02 | $44.16 | $43.66 | $43.68 | $37.20 | 10,720 |
2018-09-14 | $43.92 | $44.27 | $43.71 | $44.22 | $37.66 | 9,474 |
2018-09-13 | $43.70 | $43.90 | $43.70 | $43.80 | $37.31 | 1,999 |
2018-09-12 | $43.64 | $43.93 | $43.34 | $43.69 | $37.21 | 3,629 |
2018-09-11 | $43.60 | $43.85 | $43.60 | $43.65 | $37.18 | 5,549 |
2018-09-10 | $43.61 | $43.85 | $43.56 | $43.82 | $37.32 | 18,384 |
2018-09-07 | $43.28 | $43.54 | $43.26 | $43.26 | $36.85 | 7,341 |
2018-09-06 | $43.60 | $43.83 | $43.46 | $43.82 | $37.32 | 5,065 |
2018-09-05 | $43.60 | $43.78 | $43.58 | $43.77 | $37.28 | 5,328 |
2018-09-04 | $43.72 | $43.84 | $43.54 | $43.84 | $37.34 | 5,992 |
2018-08-31 | $44.12 | $44.36 | $44.12 | $44.36 | $37.78 | 5,155 |
2018-08-30 | $44.37 | $44.60 | $44.29 | $44.45 | $37.86 | 3,482 |
2018-08-29 | $44.50 | $44.70 | $44.50 | $44.56 | $37.95 | 5,800 |
2018-08-28 | $44.57 | $44.90 | $44.46 | $44.49 | $37.89 | 5,286 |
2018-08-27 | $44.18 | $44.66 | $44.18 | $44.43 | $37.84 | 13,563 |
2018-08-24 | $43.70 | $44.00 | $43.70 | $43.99 | $37.47 | 4,338 |
2018-08-23 | $43.36 | $43.73 | $43.31 | $43.31 | $36.89 | 8,707 |
2018-08-22 | $43.47 | $43.56 | $43.42 | $43.42 | $36.98 | 2,223 |
2018-08-21 | $43.03 | $43.65 | $43.03 | $43.42 | $36.98 | 4,846 |
2018-08-20 | $42.70 | $42.97 | $42.70 | $42.88 | $36.52 | 13,607 |
2018-08-17 | $42.11 | $42.53 | $42.11 | $42.48 | $36.18 | 14,261 |
2018-08-16 | $41.93 | $42.18 | $41.93 | $42.18 | $35.93 | 4,033 |
2018-08-15 | $42.09 | $42.41 | $41.67 | $41.85 | $35.64 | 9,233 |
2018-08-14 | $42.39 | $42.55 | $42.39 | $42.53 | $36.22 | 8,313 |
2018-08-13 | $42.56 | $42.83 | $42.41 | $42.51 | $36.21 | 6,073 |
2018-08-10 | $42.70 | $42.85 | $42.50 | $42.69 | $36.36 | 4,146 |
2018-08-09 | $43.40 | $43.58 | $43.23 | $43.23 | $36.82 | 5,838 |
2018-08-08 | $43.27 | $43.38 | $43.17 | $43.22 | $36.81 | 2,529 |
2018-08-07 | $43.19 | $43.37 | $43.19 | $43.30 | $36.88 | 6,753 |
2018-08-06 | $42.94 | $43.17 | $42.94 | $43.07 | $36.68 | 3,158 |
2018-08-03 | $43.22 | $43.29 | $43.03 | $43.27 | $36.85 | 5,269 |
2018-08-02 | $42.85 | $43.36 | $42.85 | $43.36 | $36.93 | 2,983 |
2018-08-01 | $43.41 | $43.72 | $43.11 | $43.12 | $36.73 | 11,745 |
2018-07-31 | $42.94 | $43.56 | $42.94 | $43.54 | $37.08 | 11,722 |
2018-07-30 | $43.26 | $43.44 | $43.11 | $43.25 | $36.84 | 4,013 |
2018-07-27 | $43.59 | $43.65 | $43.17 | $43.37 | $36.94 | 7,935 |
2018-07-26 | $43.44 | $43.80 | $43.44 | $43.69 | $37.21 | 6,545 |
2018-07-25 | $42.95 | $43.51 | $42.91 | $43.44 | $37.00 | 8,516 |
2018-07-24 | $43.22 | $43.53 | $43.00 | $43.00 | $36.62 | 4,607 |
2018-07-23 | $42.99 | $43.23 | $42.91 | $42.91 | $36.55 | 15,002 |
2018-07-20 | $42.92 | $43.26 | $42.92 | $43.15 | $36.75 | 4,798 |
2018-07-19 | $42.79 | $43.32 | $42.79 | $43.32 | $36.90 | 2,680 |
2018-07-18 | $42.79 | $43.26 | $42.79 | $42.91 | $36.55 | 4,594 |
2018-07-17 | $42.65 | $43.22 | $42.65 | $42.86 | $36.51 | 15,653 |
2018-07-16 | $42.78 | $42.80 | $42.57 | $42.62 | $36.30 | 8,060 |
2018-07-13 | $42.50 | $43.09 | $42.50 | $43.08 | $36.69 | 6,667 |
2018-07-12 | $42.40 | $42.78 | $42.40 | $42.78 | $36.44 | 8,156 |
2018-07-11 | $42.59 | $42.78 | $42.52 | $42.59 | $36.28 | 5,130 |
2018-07-10 | $43.03 | $43.22 | $42.88 | $43.11 | $36.72 | 7,911 |
2018-07-09 | $42.71 | $43.00 | $42.71 | $42.98 | $36.61 | 5,994 |
2018-07-06 | $42.30 | $42.78 | $42.30 | $42.73 | $36.39 | 7,525 |
2018-07-05 | $41.95 | $42.40 | $41.85 | $42.19 | $35.93 | 11,046 |
2018-07-03 | $42.05 | $42.19 | $41.89 | $41.89 | $35.68 | 2,383 |
2018-07-02 | $41.61 | $41.86 | $41.40 | $41.75 | $35.56 | 31,800 |
2018-06-29 | $42.09 | $42.36 | $42.08 | $42.12 | $35.87 | 6,326 |
2018-06-28 | $41.59 | $41.86 | $41.35 | $41.86 | $35.65 | 12,346 |
2018-06-27 | $42.36 | $42.67 | $41.92 | $41.92 | $35.70 | 5,183 |
2018-06-26 | $42.01 | $42.01 | $42.01 | $42.01 | $35.78 | 4,826 |
2018-06-25 | $42.53 | $42.53 | $41.86 | $42.01 | $35.78 | 7,134 |
2018-06-22 | $42.92 | $42.98 | $42.77 | $42.77 | $36.43 | 3,717 |
2018-06-21 | $43.11 | $43.11 | $42.66 | $42.73 | $36.39 | 4,431 |
2018-06-20 | $43.02 | $43.43 | $43.00 | $43.43 | $36.99 | 34,075 |
2018-06-19 | $42.94 | $43.18 | $42.52 | $43.18 | $36.78 | 14,305 |
2018-06-18 | $43.22 | $43.62 | $43.15 | $43.48 | $37.03 | 4,172 |
2018-06-15 | $44.05 | $44.05 | $43.67 | $44.02 | $37.31 | 6,618 |
2018-06-14 | $44.24 | $44.30 | $44.15 | $44.26 | $37.52 | 4,189 |
2018-06-13 | $44.35 | $44.47 | $44.19 | $44.19 | $37.46 | 12,656 |
2018-06-12 | $44.38 | $44.40 | $44.07 | $44.07 | $37.36 | 4,956 |
2018-06-11 | $44.22 | $44.45 | $44.17 | $44.38 | $37.62 | 3,867 |
2018-06-08 | $44.18 | $44.31 | $43.98 | $44.16 | $37.43 | 2,394 |
2018-06-07 | $44.67 | $44.67 | $44.17 | $44.18 | $37.45 | 12,119 |
2018-06-06 | $44.27 | $44.67 | $44.26 | $44.67 | $37.86 | 7,267 |
2018-06-05 | $44.13 | $44.35 | $43.96 | $44.35 | $37.59 | 10,181 |
2018-06-04 | $44.03 | $44.14 | $43.85 | $44.14 | $37.41 | 5,871 |
2018-06-01 | $43.83 | $44.05 | $43.80 | $44.02 | $37.31 | 5,333 |
2018-05-31 | $43.86 | $43.86 | $43.35 | $43.68 | $37.03 | 5,038 |
2018-05-30 | $43.68 | $44.13 | $43.67 | $43.86 | $37.18 | 7,869 |
2018-05-29 | $43.38 | $43.68 | $43.20 | $43.31 | $36.71 | 7,211 |
2018-05-25 | $43.83 | $44.08 | $43.83 | $43.98 | $37.28 | 6,432 |
2018-05-24 | $44.13 | $44.22 | $43.95 | $44.22 | $37.48 | 3,326 |
2018-05-23 | $44.24 | $44.42 | $44.02 | $44.31 | $37.56 | 13,757 |
2018-05-22 | $44.88 | $45.08 | $44.59 | $44.67 | $37.86 | 6,449 |
2018-05-21 | $44.59 | $44.98 | $44.59 | $44.78 | $37.96 | 7,066 |
2018-05-18 | $44.40 | $44.58 | $44.40 | $44.44 | $37.67 | 1,599 |
2018-05-17 | $44.17 | $44.60 | $44.17 | $44.58 | $37.79 | 2,087 |
2018-05-16 | $44.01 | $44.48 | $43.99 | $44.32 | $37.57 | 7,751 |
2018-05-15 | $43.80 | $44.15 | $43.80 | $44.00 | $37.30 | 36,675 |
2018-05-14 | $44.23 | $44.48 | $44.17 | $44.17 | $37.44 | 6,347 |
2018-05-11 | $44.34 | $44.47 | $44.06 | $44.30 | $37.55 | 8,192 |
2018-05-10 | $43.95 | $44.35 | $43.95 | $44.28 | $37.53 | 2,797 |
2018-05-09 | $43.56 | $43.71 | $43.35 | $43.59 | $36.95 | 5,339 |
2018-05-08 | $43.40 | $43.48 | $43.20 | $43.38 | $36.77 | 5,631 |
2018-05-07 | $43.18 | $43.53 | $42.96 | $43.34 | $36.74 | 9,256 |
2018-05-04 | $42.27 | $43.00 | $42.27 | $43.00 | $36.45 | 3,865 |
2018-05-03 | $42.23 | $42.52 | $42.09 | $42.42 | $35.96 | 21,514 |
2018-05-02 | $42.38 | $42.71 | $42.38 | $42.71 | $36.20 | 3,734 |
2018-05-01 | $42.00 | $42.32 | $42.00 | $42.24 | $35.80 | 3,697 |
2018-04-30 | $42.53 | $42.59 | $42.27 | $42.41 | $35.95 | 4,609 |
2018-04-27 | $42.76 | $42.76 | $42.49 | $42.69 | $36.19 | 3,203 |
2018-04-26 | $42.54 | $42.81 | $42.43 | $42.70 | $36.19 | 2,475 |
2018-04-25 | $42.35 | $42.54 | $42.21 | $42.51 | $36.03 | 3,391 |
2018-04-24 | $43.38 | $43.38 | $42.54 | $42.78 | $36.26 | 7,285 |
2018-04-23 | $43.46 | $43.54 | $43.15 | $43.27 | $36.68 | 5,316 |
2018-04-20 | $43.67 | $43.84 | $43.34 | $43.40 | $36.79 | 14,160 |
2018-04-19 | $43.98 | $43.99 | $43.67 | $43.68 | $37.03 | 7,770 |
2018-04-18 | $43.67 | $44.12 | $43.62 | $43.80 | $37.13 | 4,665 |
2018-04-17 | $43.34 | $43.74 | $43.34 | $43.73 | $37.07 | 15,649 |
2018-04-16 | $43.20 | $43.28 | $42.98 | $43.05 | $36.49 | 11,973 |
2018-04-13 | $43.28 | $43.28 | $42.84 | $42.90 | $36.36 | 12,512 |
2018-04-12 | $42.93 | $43.14 | $42.83 | $43.14 | $36.57 | 3,491 |
2018-04-11 | $42.70 | $43.02 | $42.70 | $42.87 | $36.34 | 5,259 |
2018-04-10 | $42.59 | $43.07 | $42.59 | $42.82 | $36.30 | 22,782 |
2018-04-09 | $42.31 | $42.75 | $42.28 | $42.62 | $36.13 | 8,816 |
2018-04-06 | $42.52 | $42.62 | $41.94 | $42.08 | $35.67 | 12,968 |
2018-04-05 | $42.40 | $42.80 | $42.40 | $42.74 | $36.23 | 5,379 |
2018-04-04 | $41.55 | $42.21 | $41.55 | $42.21 | $35.78 | 7,437 |
2018-04-03 | $42.01 | $42.41 | $41.78 | $42.12 | $35.70 | 4,482 |
2018-04-02 | $42.69 | $42.69 | $41.66 | $41.75 | $35.39 | 45,928 |
2018-03-29 | $42.58 | $43.07 | $42.58 | $42.95 | $36.41 | 1,841 |
2018-03-28 | $42.43 | $42.45 | $42.08 | $42.31 | $35.86 | 9,108 |
2018-03-27 | $43.15 | $43.48 | $42.52 | $42.52 | $36.04 | 6,002 |
2018-03-26 | $42.88 | $43.42 | $42.73 | $43.42 | $36.80 | 5,492 |
2018-03-23 | $43.15 | $43.15 | $42.44 | $42.48 | $36.01 | 5,878 |
2018-03-22 | $43.77 | $43.86 | $42.92 | $42.92 | $36.38 | 18,209 |
2018-03-21 | $44.00 | $44.51 | $43.98 | $44.47 | $37.69 | 94,791 |
2018-03-20 | $44.05 | $44.25 | $44.05 | $44.16 | $37.43 | 7,284 |
2018-03-19 | $44.05 | $44.05 | $43.49 | $43.91 | $37.22 | 10,415 |
2018-03-16 | $44.11 | $44.29 | $44.00 | $44.18 | $37.45 | 11,101 |
2018-03-15 | $44.20 | $44.39 | $44.04 | $44.14 | $37.41 | 10,383 |
2018-03-14 | $44.52 | $44.52 | $44.04 | $44.20 | $37.47 | 5,274 |
2018-03-13 | $44.75 | $44.87 | $44.21 | $44.21 | $37.47 | 5,547 |
2018-03-12 | $44.57 | $44.79 | $44.48 | $44.54 | $37.75 | 10,211 |
2018-03-09 | $43.99 | $44.50 | $43.99 | $44.44 | $37.67 | 13,095 |
2018-03-08 | $43.80 | $43.95 | $43.52 | $43.94 | $37.25 | 12,160 |
2018-03-07 | $43.29 | $43.69 | $43.29 | $43.63 | $36.98 | 3,873 |
2018-03-06 | $43.05 | $43.49 | $43.05 | $43.37 | $36.76 | 7,681 |
2018-03-05 | $42.36 | $42.95 | $42.36 | $42.95 | $36.41 | 6,102 |
2018-03-02 | $41.97 | $42.62 | $41.94 | $42.38 | $35.92 | 8,768 |
2018-03-01 | $42.50 | $42.90 | $42.14 | $42.45 | $35.98 | 9,607 |
2018-02-28 | $43.57 | $43.74 | $42.95 | $42.95 | $36.41 | 12,288 |
2018-02-27 | $43.95 | $44.04 | $43.45 | $43.59 | $36.95 | 7,089 |
2018-02-26 | $43.62 | $44.12 | $43.62 | $43.97 | $37.27 | 57,049 |
2018-02-23 | $43.59 | $43.66 | $43.36 | $43.65 | $37.00 | 13,950 |
2018-02-22 | $43.68 | $43.68 | $43.50 | $43.53 | $36.90 | 6,856 |
2018-02-21 | $43.82 | $44.26 | $43.72 | $43.83 | $37.15 | 2,920 |
2018-02-20 | $43.69 | $44.00 | $43.59 | $43.62 | $36.97 | 7,816 |
2018-02-16 | $43.70 | $44.00 | $43.68 | $43.90 | $37.21 | 6,995 |
2018-02-15 | $43.49 | $43.88 | $43.33 | $43.73 | $37.07 | 11,424 |
2018-02-14 | $42.14 | $43.08 | $42.14 | $42.93 | $36.39 | 4,998 |
2018-02-13 | $42.15 | $42.39 | $42.05 | $42.37 | $35.91 | 7,952 |
2018-02-12 | $41.92 | $42.43 | $41.92 | $42.09 | $35.68 | 9,658 |
2018-02-09 | $41.73 | $42.07 | $40.41 | $41.52 | $35.19 | 21,253 |
2018-02-08 | $42.43 | $42.43 | $41.50 | $41.50 | $35.18 | 7,977 |
2018-02-07 | $42.47 | $42.86 | $42.39 | $42.59 | $36.10 | 7,714 |
2018-02-06 | $41.51 | $42.85 | $41.51 | $42.50 | $36.02 | 8,090 |
2018-02-05 | $43.57 | $43.64 | $41.85 | $42.79 | $36.27 | 12,069 |
2018-02-02 | $44.40 | $44.40 | $43.67 | $43.67 | $37.02 | 12,340 |
2018-02-01 | $44.55 | $44.98 | $44.55 | $44.84 | $38.01 | 5,179 |
2018-01-31 | $44.97 | $44.97 | $44.55 | $44.66 | $37.86 | 7,177 |
2018-01-30 | $44.97 | $44.97 | $44.63 | $44.74 | $37.92 | 6,036 |
2018-01-29 | $45.09 | $45.09 | $44.83 | $44.94 | $38.09 | 9,159 |
2018-01-26 | $44.94 | $45.28 | $44.88 | $45.28 | $38.38 | 16,368 |
2018-01-25 | $45.00 | $45.07 | $44.71 | $44.71 | $37.90 | 7,151 |
2018-01-24 | $45.19 | $45.26 | $44.83 | $45.02 | $38.16 | 11,210 |
2018-01-23 | $45.14 | $45.19 | $44.91 | $45.00 | $38.14 | 35,837 |
2018-01-22 | $45.06 | $45.22 | $44.96 | $45.07 | $38.20 | 12,020 |
2018-01-19 | $44.92 | $45.10 | $44.85 | $45.06 | $38.19 | 9,785 |
2018-01-18 | $44.80 | $44.84 | $44.63 | $44.71 | $37.90 | 8,554 |
2018-01-17 | $44.85 | $44.92 | $44.62 | $44.81 | $37.98 | 40,783 |
2018-01-16 | $44.84 | $45.00 | $44.42 | $44.51 | $37.73 | 17,883 |
2018-01-12 | $44.15 | $44.49 | $44.15 | $44.37 | $37.61 | 14,226 |
2018-01-11 | $43.44 | $44.06 | $43.44 | $43.82 | $37.14 | 13,920 |
2018-01-10 | $43.47 | $43.49 | $43.19 | $43.23 | $36.64 | 20,737 |
2018-01-09 | $43.87 | $43.92 | $43.61 | $43.64 | $36.99 | 21,066 |
2018-01-08 | $43.71 | $44.07 | $43.71 | $44.07 | $37.36 | 15,524 |
2018-01-05 | $43.57 | $43.85 | $43.57 | $43.70 | $37.04 | 4,474 |
2018-01-04 | $43.26 | $43.56 | $43.26 | $43.56 | $36.92 | 6,912 |
2018-01-03 | $42.83 | $43.24 | $42.83 | $43.20 | $36.62 | 8,495 |
2018-01-02 | $42.58 | $42.83 | $42.53 | $42.80 | $36.28 | 24,518 |
2017-12-29 | $42.64 | $42.65 | $42.27 | $42.27 | $35.83 | 7,475 |
2017-12-28 | $42.50 | $42.54 | $42.34 | $42.50 | $36.02 | 2,457 |
2017-12-27 | $42.28 | $42.48 | $42.24 | $42.27 | $35.83 | 8,389 |
2017-12-26 | $42.25 | $42.39 | $42.15 | $42.22 | $35.79 | 11,211 |
2017-12-22 | $42.37 | $42.40 | $42.19 | $42.23 | $35.80 | 70,092 |
2017-12-21 | $42.43 | $42.52 | $42.21 | $42.21 | $35.78 | 10,075 |
2017-12-20 | $42.30 | $42.52 | $42.23 | $42.33 | $35.88 | 4,349 |
2017-12-19 | $42.45 | $42.54 | $42.25 | $42.44 | $35.97 | 16,055 |
2017-12-18 | $42.37 | $42.66 | $42.37 | $42.64 | $36.14 | 17,266 |
2017-12-15 | $41.62 | $42.20 | $41.62 | $42.11 | $35.68 | 190,562 |
2017-12-14 | $41.85 | $42.02 | $41.57 | $41.61 | $35.26 | 15,620 |
2017-12-13 | $41.69 | $41.95 | $41.63 | $41.63 | $35.27 | 8,663 |
2017-12-12 | $41.38 | $41.79 | $41.38 | $41.74 | $35.37 | 4,906 |
2017-12-11 | $41.28 | $41.58 | $41.28 | $41.45 | $35.12 | 8,959 |
2017-12-08 | $41.37 | $41.60 | $41.20 | $41.27 | $34.97 | 43,029 |
2017-12-07 | $41.08 | $41.51 | $41.08 | $41.47 | $35.14 | 7,722 |
2017-12-06 | $41.19 | $41.19 | $40.84 | $41.03 | $34.76 | 6,186 |
2017-12-05 | $41.20 | $41.37 | $40.95 | $40.95 | $34.70 | 7,310 |
2017-12-04 | $41.74 | $41.74 | $41.30 | $41.30 | $35.00 | 11,665 |
2017-12-01 | $41.97 | $41.97 | $41.34 | $41.65 | $35.29 | 4,985 |
2017-11-30 | $42.26 | $42.26 | $42.04 | $42.12 | $35.69 | 6,371 |
2017-11-29 | $42.30 | $42.30 | $41.80 | $41.80 | $35.42 | 8,282 |
2017-11-28 | $42.30 | $42.71 | $42.30 | $42.68 | $36.16 | 7,879 |
2017-11-27 | $42.14 | $42.32 | $42.00 | $42.20 | $35.76 | 13,095 |
2017-11-24 | $42.11 | $42.30 | $42.11 | $42.30 | $35.84 | 3,275 |
2017-11-22 | $42.05 | $42.15 | $41.86 | $42.12 | $35.69 | 4,912 |
2017-11-21 | $41.86 | $42.14 | $41.86 | $41.90 | $35.50 | 5,867 |
2017-11-20 | $41.67 | $42.02 | $41.67 | $41.87 | $35.48 | 12,784 |
2017-11-17 | $41.72 | $41.89 | $41.67 | $41.73 | $35.36 | 8,039 |
2017-11-16 | $41.53 | $42.03 | $41.53 | $41.92 | $35.52 | 10,395 |
2017-11-15 | $41.29 | $41.52 | $41.14 | $41.28 | $34.98 | 8,647 |
2017-11-14 | $41.32 | $41.54 | $41.30 | $41.54 | $35.20 | 3,252 |
2017-11-13 | $41.75 | $41.75 | $41.16 | $41.49 | $35.16 | 10,903 |
2017-11-10 | $41.74 | $41.87 | $41.67 | $41.73 | $35.36 | 7,077 |
2017-11-09 | $41.99 | $42.17 | $41.75 | $42.05 | $35.63 | 10,544 |
2017-11-08 | $42.65 | $42.78 | $42.28 | $42.56 | $36.06 | 12,546 |
2017-11-07 | $42.81 | $42.88 | $42.41 | $42.66 | $36.14 | 6,283 |
2017-11-06 | $42.75 | $43.05 | $42.75 | $43.05 | $36.48 | 6,926 |
2017-11-03 | $42.75 | $42.79 | $42.72 | $42.79 | $36.26 | 5,615 |
2017-11-02 | $42.89 | $43.07 | $42.84 | $43.07 | $36.50 | 5,103 |
2017-11-01 | $43.14 | $43.14 | $42.74 | $42.88 | $36.33 | 9,327 |
2017-10-31 | $42.85 | $43.15 | $42.85 | $43.07 | $36.50 | 6,878 |
2017-10-30 | $42.97 | $42.97 | $42.69 | $42.75 | $36.22 | 8,924 |
2017-10-27 | $42.37 | $42.86 | $42.37 | $42.86 | $36.32 | 16,428 |
2017-10-26 | $42.42 | $42.55 | $42.29 | $42.49 | $36.00 | 9,507 |
2017-10-25 | $42.30 | $42.30 | $41.99 | $42.14 | $35.71 | 6,190 |
2017-10-24 | $42.10 | $42.33 | $42.10 | $42.24 | $35.79 | 11,311 |
2017-10-23 | $42.24 | $42.30 | $42.06 | $42.07 | $35.65 | 7,675 |
2017-10-20 | $42.19 | $42.27 | $42.09 | $42.11 | $35.68 | 11,770 |
2017-10-19 | $41.98 | $42.13 | $41.65 | $42.08 | $35.65 | 5,190 |
2017-10-18 | $41.92 | $42.26 | $41.92 | $42.14 | $35.71 | 9,285 |
2017-10-17 | $42.02 | $42.10 | $41.87 | $42.05 | $35.63 | 8,167 |
2017-10-16 | $42.15 | $42.33 | $42.15 | $42.28 | $35.83 | 5,747 |
2017-10-13 | $42.35 | $42.45 | $42.29 | $42.31 | $35.85 | 9,937 |
2017-10-12 | $42.03 | $42.30 | $42.03 | $42.23 | $35.78 | 6,227 |
2017-10-11 | $42.02 | $42.13 | $41.98 | $42.08 | $35.66 | 25,941 |
2017-10-10 | $41.91 | $42.00 | $41.86 | $41.86 | $35.47 | 4,595 |
2017-10-09 | $41.64 | $41.79 | $41.62 | $41.71 | $35.34 | 5,467 |
2017-10-06 | $41.60 | $41.70 | $41.57 | $41.70 | $35.33 | 7,794 |
2017-10-05 | $41.68 | $41.86 | $41.67 | $41.74 | $35.36 | 5,827 |
2017-10-04 | $41.57 | $41.81 | $41.57 | $41.81 | $35.43 | 4,089 |
2017-10-03 | $41.52 | $41.62 | $41.35 | $41.57 | $35.22 | 4,413 |
2017-10-02 | $41.17 | $41.43 | $41.07 | $41.25 | $34.95 | 19,071 |
2017-09-29 | $40.91 | $41.31 | $40.91 | $41.31 | $35.00 | 2,417 |
2017-09-28 | $40.86 | $41.14 | $40.72 | $41.14 | $34.86 | 21,384 |
2017-09-27 | $40.38 | $40.74 | $40.34 | $40.71 | $34.50 | 7,327 |
2017-09-26 | $40.35 | $40.39 | $40.22 | $40.34 | $34.18 | 26,086 |
2017-09-25 | $40.74 | $40.74 | $40.49 | $40.58 | $34.39 | 6,582 |
2017-09-22 | $40.65 | $40.91 | $40.65 | $40.87 | $34.63 | 3,588 |
2017-09-21 | $40.70 | $40.88 | $40.60 | $40.69 | $34.48 | 4,575 |
2017-09-20 | $40.88 | $40.93 | $40.75 | $40.81 | $34.58 | 5,346 |
2017-09-19 | $40.73 | $40.84 | $40.64 | $40.75 | $34.53 | 7,053 |
2017-09-18 | $40.41 | $40.50 | $40.22 | $40.50 | $34.32 | 12,223 |
2017-09-15 | $40.24 | $40.33 | $40.09 | $40.21 | $34.06 | 4,973 |
2017-09-14 | $40.14 | $40.41 | $40.14 | $40.34 | $34.16 | 27,841 |
2017-09-13 | $40.29 | $40.34 | $40.25 | $40.28 | $34.12 | 9,643 |
2017-09-12 | $40.44 | $40.44 | $40.19 | $40.39 | $34.21 | 13,798 |
2017-09-11 | $40.09 | $40.35 | $40.09 | $40.35 | $34.18 | 5,070 |
2017-09-08 | $39.82 | $39.95 | $39.82 | $39.94 | $33.83 | 7,779 |
2017-09-07 | $39.93 | $39.93 | $39.66 | $39.87 | $33.77 | 8,183 |
2017-09-06 | $39.73 | $39.88 | $39.69 | $39.76 | $33.68 | 8,520 |
2017-09-05 | $39.75 | $39.87 | $39.54 | $39.64 | $33.57 | 5,006 |
2017-09-01 | $39.75 | $39.85 | $39.67 | $39.78 | $33.69 | 34,137 |
2017-08-31 | $39.32 | $39.75 | $39.32 | $39.75 | $33.67 | 11,271 |
2017-08-30 | $38.99 | $39.21 | $38.99 | $39.16 | $33.17 | 4,541 |
2017-08-29 | $38.88 | $39.00 | $38.79 | $38.98 | $33.02 | 3,788 |
2017-08-28 | $39.09 | $39.12 | $39.00 | $39.11 | $33.13 | 5,706 |
2017-08-25 | $39.06 | $39.14 | $39.05 | $39.12 | $33.13 | 2,480 |
2017-08-24 | $39.00 | $39.00 | $38.69 | $38.90 | $32.95 | 4,952 |
2017-08-23 | $38.78 | $38.97 | $38.75 | $38.92 | $32.96 | 10,599 |
2017-08-22 | $38.95 | $39.04 | $38.71 | $39.04 | $33.07 | 3,026 |
2017-08-21 | $38.59 | $38.64 | $38.58 | $38.58 | $32.68 | 3,467 |
2017-08-18 | $38.37 | $38.76 | $38.37 | $38.60 | $32.69 | 2,755 |
2017-08-17 | $39.00 | $39.00 | $38.35 | $38.35 | $32.48 | 3,868 |
2017-08-16 | $39.15 | $39.15 | $38.99 | $38.99 | $33.02 | 7,020 |
2017-08-15 | $38.87 | $39.02 | $38.86 | $38.96 | $33.00 | 5,304 |
2017-08-14 | $38.67 | $39.04 | $38.67 | $38.99 | $33.02 | 10,517 |
2017-08-11 | $38.47 | $38.60 | $38.37 | $38.60 | $32.69 | 4,863 |
2017-08-10 | $38.90 | $38.90 | $38.32 | $38.34 | $32.47 | 8,769 |
2017-08-09 | $39.06 | $39.15 | $38.85 | $39.08 | $33.10 | 4,480 |
2017-08-08 | $39.36 | $39.56 | $39.23 | $39.25 | $33.25 | 28,850 |
2017-08-07 | $39.27 | $39.44 | $39.27 | $39.42 | $33.39 | 5,623 |
2017-08-04 | $39.30 | $39.48 | $39.26 | $39.41 | $33.38 | 2,786 |
2017-08-03 | $39.26 | $39.34 | $39.22 | $39.28 | $33.27 | 5,921 |
2017-08-02 | $39.48 | $39.56 | $39.29 | $39.37 | $33.35 | 4,311 |
2017-08-01 | $39.63 | $39.67 | $39.52 | $39.61 | $33.55 | 20,246 |
2017-07-31 | $39.64 | $39.64 | $39.22 | $39.39 | $33.36 | 7,192 |
2017-07-28 | $39.30 | $39.37 | $39.26 | $39.37 | $33.35 | 4,292 |
2017-07-27 | $39.53 | $39.57 | $39.29 | $39.32 | $33.30 | 5,382 |
2017-07-26 | $39.76 | $39.89 | $39.60 | $39.78 | $33.69 | 9,318 |
2017-07-25 | $39.88 | $39.95 | $39.75 | $39.80 | $33.71 | 6,748 |
2017-07-24 | $39.60 | $39.73 | $39.60 | $39.70 | $33.63 | 7,997 |
2017-07-21 | $39.81 | $39.84 | $39.57 | $39.79 | $33.70 | 5,970 |
2017-07-20 | $40.12 | $40.12 | $39.86 | $40.00 | $33.88 | 4,011 |
2017-07-19 | $39.74 | $40.06 | $39.74 | $40.05 | $33.92 | 4,506 |
2017-07-18 | $39.62 | $39.81 | $39.62 | $39.67 | $33.60 | 5,888 |
2017-07-17 | $39.65 | $39.79 | $39.62 | $39.66 | $33.59 | 16,410 |
2017-07-14 | $39.50 | $39.78 | $39.45 | $39.73 | $33.65 | 6,159 |
2017-07-13 | $39.34 | $39.48 | $39.20 | $39.48 | $33.44 | 36,613 |
2017-07-12 | $39.02 | $39.36 | $39.02 | $39.30 | $33.29 | 7,541 |
2017-07-11 | $38.51 | $38.87 | $38.45 | $38.87 | $32.92 | 9,095 |
2017-07-10 | $38.59 | $38.75 | $38.59 | $38.69 | $32.77 | 6,265 |
2017-07-07 | $38.33 | $38.65 | $38.33 | $38.59 | $32.69 | 3,441 |
2017-07-06 | $38.48 | $38.56 | $38.23 | $38.27 | $32.41 | 7,648 |
2017-07-05 | $38.46 | $38.63 | $38.44 | $38.60 | $32.69 | 7,845 |
2017-07-03 | $38.92 | $38.92 | $38.55 | $38.62 | $32.71 | 4,033 |
2017-06-30 | $38.46 | $38.64 | $38.43 | $38.54 | $32.64 | 6,032 |
2017-06-29 | $38.58 | $38.58 | $38.08 | $38.31 | $32.44 | 3,673 |
2017-06-28 | $38.43 | $38.73 | $38.23 | $38.67 | $32.75 | 5,457 |
2017-06-27 | $38.56 | $38.62 | $38.31 | $38.36 | $32.49 | 8,819 |
2017-06-26 | $38.67 | $38.74 | $38.56 | $38.60 | $32.69 | 7,798 |
2017-06-23 | $38.39 | $38.62 | $38.39 | $38.62 | $32.71 | 4,769 |
2017-06-22 | $38.22 | $38.43 | $38.22 | $38.36 | $32.49 | 3,074 |
2017-06-21 | $38.36 | $38.43 | $38.13 | $38.13 | $32.30 | 7,866 |
2017-06-20 | $38.60 | $38.60 | $38.24 | $38.24 | $32.39 | 8,316 |
2017-06-19 | $38.58 | $38.76 | $38.47 | $38.76 | $32.83 | 7,498 |
2017-06-16 | $38.53 | $38.55 | $38.38 | $38.55 | $32.65 | 4,247 |
2017-06-15 | $38.62 | $38.68 | $38.43 | $38.64 | $32.45 | 5,371 |
2017-06-14 | $39.40 | $39.47 | $38.96 | $39.10 | $32.83 | 9,217 |
2017-06-13 | $39.16 | $39.27 | $39.13 | $39.24 | $32.95 | 16,108 |
2017-06-12 | $39.01 | $39.01 | $38.75 | $38.98 | $32.73 | 10,115 |
2017-06-09 | $39.36 | $39.61 | $39.04 | $39.25 | $32.96 | 10,097 |
2017-06-08 | $39.08 | $39.37 | $39.03 | $39.36 | $33.05 | 13,213 |
2017-06-07 | $39.19 | $39.31 | $39.03 | $39.22 | $32.93 | 8,158 |
2017-06-06 | $39.07 | $39.29 | $39.07 | $39.15 | $32.87 | 12,362 |
2017-06-05 | $39.32 | $39.38 | $39.07 | $39.07 | $32.81 | 11,453 |
2017-06-02 | $39.20 | $39.50 | $39.20 | $39.45 | $33.13 | 7,026 |
2017-06-01 | $38.71 | $39.04 | $38.71 | $38.97 | $32.72 | 9,271 |
2017-05-31 | $38.69 | $38.69 | $38.41 | $38.53 | $32.35 | 8,835 |
2017-05-30 | $38.38 | $38.65 | $38.27 | $38.40 | $32.24 | 10,647 |
2017-05-26 | $39.04 | $39.04 | $38.40 | $38.40 | $32.24 | 9,380 |
2017-05-25 | $38.58 | $38.69 | $38.50 | $38.62 | $32.43 | 7,793 |
2017-05-24 | $38.42 | $38.54 | $38.36 | $38.50 | $32.33 | 26,974 |
2017-05-23 | $38.44 | $38.56 | $38.32 | $38.56 | $32.38 | 7,036 |
2017-05-22 | $38.10 | $38.39 | $38.10 | $38.39 | $32.24 | 5,934 |
2017-05-19 | $37.64 | $38.24 | $37.64 | $38.08 | $31.97 | 11,885 |
2017-05-18 | $36.97 | $37.48 | $36.97 | $37.40 | $31.40 | 4,857 |
2017-05-17 | $37.87 | $37.87 | $37.28 | $37.28 | $31.30 | 16,819 |
2017-05-16 | $38.05 | $38.13 | $38.01 | $38.11 | $32.00 | 7,101 |
2017-05-15 | $37.68 | $37.97 | $37.68 | $37.88 | $31.81 | 6,678 |
2017-05-12 | $37.65 | $37.65 | $37.52 | $37.56 | $31.54 | 6,964 |
2017-05-11 | $37.67 | $37.89 | $37.58 | $37.65 | $31.61 | 3,921 |
2017-05-10 | $37.67 | $37.78 | $37.56 | $37.78 | $31.72 | 11,268 |
2017-05-09 | $37.71 | $37.84 | $37.60 | $37.60 | $31.58 | 5,367 |
2017-05-08 | $37.63 | $37.80 | $37.55 | $37.71 | $31.66 | 4,307 |
2017-05-05 | $37.53 | $37.91 | $37.38 | $37.81 | $31.75 | 25,303 |
2017-05-04 | $37.20 | $37.49 | $37.20 | $37.38 | $31.39 | 4,434 |
2017-05-03 | $37.19 | $37.32 | $37.16 | $37.16 | $31.20 | 4,359 |
2017-05-02 | $37.32 | $37.38 | $37.18 | $37.27 | $31.29 | 2,627 |
2017-05-01 | $37.16 | $37.33 | $37.16 | $37.33 | $31.35 | 5,367 |
2017-04-28 | $37.16 | $37.33 | $37.06 | $37.20 | $31.24 | 11,307 |
2017-04-27 | $37.00 | $37.31 | $36.99 | $37.05 | $31.11 | 4,166 |
2017-04-26 | $36.92 | $37.11 | $36.92 | $36.98 | $31.05 | 6,086 |
2017-04-25 | $36.72 | $37.07 | $36.72 | $36.87 | $30.96 | 4,006 |
2017-04-24 | $36.31 | $36.75 | $36.31 | $36.75 | $30.86 | 6,263 |
2017-04-21 | $35.87 | $35.87 | $35.56 | $35.81 | $30.07 | 14,776 |
2017-04-20 | $35.42 | $35.80 | $35.42 | $35.77 | $30.04 | 5,668 |
2017-04-19 | $35.59 | $35.63 | $35.40 | $35.56 | $29.86 | 27,644 |
2017-04-18 | $35.30 | $35.39 | $35.17 | $35.34 | $29.67 | 7,760 |
2017-04-17 | $35.01 | $35.38 | $34.99 | $35.38 | $29.71 | 12,912 |
2017-04-13 | $35.16 | $35.29 | $34.97 | $35.00 | $29.39 | 12,937 |
2017-04-12 | $35.48 | $35.48 | $35.17 | $35.30 | $29.64 | 7,009 |
2017-04-11 | $35.45 | $35.45 | $35.11 | $35.40 | $29.72 | 3,176 |
2017-04-10 | $35.29 | $35.30 | $35.20 | $35.28 | $29.63 | 4,255 |
2017-04-07 | $35.23 | $35.25 | $35.15 | $35.24 | $29.59 | 13,621 |
2017-04-06 | $35.24 | $35.25 | $35.12 | $35.25 | $29.60 | 578 |
2017-04-05 | $35.25 | $35.25 | $34.96 | $35.01 | $29.40 | 5,367 |
2017-04-04 | $35.31 | $35.31 | $35.09 | $35.18 | $29.54 | 5,669 |
2017-04-03 | $35.33 | $35.41 | $35.01 | $35.15 | $29.51 | 3,802 |
2017-03-31 | $35.43 | $35.71 | $35.43 | $35.55 | $29.85 | 3,441 |
2017-03-30 | $35.41 | $35.59 | $35.41 | $35.55 | $29.85 | 5,307 |
2017-03-29 | $35.12 | $35.34 | $35.07 | $35.34 | $29.67 | 2,889 |
2017-03-28 | $35.24 | $35.41 | $35.12 | $35.24 | $29.59 | 2,638 |
2017-03-27 | $34.86 | $35.23 | $34.81 | $35.23 | $29.58 | 10,700 |
2017-03-24 | $35.22 | $35.22 | $34.88 | $35.04 | $29.42 | 2,396 |
2017-03-23 | $34.66 | $35.10 | $34.66 | $34.90 | $29.30 | 7,060 |
2017-03-22 | $34.61 | $34.77 | $34.57 | $34.75 | $29.18 | 9,264 |
2017-03-21 | $35.22 | $35.22 | $34.77 | $34.78 | $29.20 | 6,755 |
2017-03-20 | $35.10 | $35.37 | $35.10 | $35.23 | $29.58 | 4,931 |
2017-03-17 | $35.25 | $35.40 | $35.19 | $35.37 | $29.70 | 4,411 |
2017-03-16 | $35.30 | $35.41 | $35.13 | $35.13 | $29.50 | 9,595 |
2017-03-15 | $34.95 | $35.21 | $34.92 | $35.15 | $29.51 | 3,466 |
2017-03-14 | $34.66 | $34.69 | $34.55 | $34.69 | $29.13 | 3,619 |
2017-03-13 | $34.79 | $34.82 | $34.69 | $34.79 | $29.21 | 2,776 |
2017-03-10 | $34.58 | $34.78 | $34.45 | $34.78 | $29.20 | 13,851 |
2017-03-09 | $34.60 | $34.60 | $34.40 | $34.50 | $28.97 | 24,081 |
2017-03-08 | $34.57 | $34.66 | $34.51 | $34.51 | $28.98 | 3,116 |
2017-03-07 | $34.62 | $34.68 | $34.55 | $34.58 | $29.04 | 7,513 |
2017-03-06 | $34.61 | $34.68 | $34.49 | $34.68 | $29.12 | 4,047 |
2017-03-03 | $34.88 | $34.88 | $34.68 | $34.86 | $29.27 | 4,656 |
2017-03-02 | $35.14 | $35.14 | $34.85 | $34.89 | $29.30 | 8,111 |
2017-03-01 | $35.00 | $35.27 | $35.00 | $35.25 | $29.60 | 7,932 |
2017-02-28 | $34.73 | $34.82 | $34.54 | $34.64 | $29.09 | 10,657 |
2017-02-27 | $34.70 | $34.95 | $34.69 | $34.94 | $29.34 | 13,943 |
2017-02-24 | $34.48 | $34.69 | $34.48 | $34.69 | $29.13 | 6,892 |
2017-02-23 | $34.83 | $34.84 | $34.70 | $34.80 | $29.22 | 68,029 |
2017-02-22 | $34.59 | $34.71 | $34.57 | $34.61 | $29.06 | 6,028 |
2017-02-21 | $34.58 | $34.82 | $34.40 | $34.75 | $29.17 | 3,443 |
2017-02-17 | $34.30 | $34.54 | $34.12 | $34.54 | $29.00 | 11,461 |
2017-02-16 | $34.58 | $34.58 | $34.30 | $34.45 | $28.93 | 4,686 |
2017-02-15 | $34.20 | $34.42 | $34.20 | $34.42 | $28.90 | 5,489 |
2017-02-14 | $34.33 | $34.33 | $34.09 | $34.19 | $28.71 | 7,008 |
2017-02-13 | $34.16 | $34.50 | $34.16 | $34.35 | $28.84 | 4,325 |
2017-02-10 | $34.10 | $34.26 | $34.00 | $34.26 | $28.77 | 4,925 |
2017-02-09 | $33.77 | $34.21 | $33.77 | $34.10 | $28.63 | 4,245 |
2017-02-08 | $33.84 | $33.95 | $33.71 | $33.85 | $28.42 | 25,316 |
2017-02-07 | $34.09 | $34.09 | $33.85 | $34.05 | $28.59 | 3,574 |
2017-02-06 | $34.14 | $34.14 | $33.90 | $34.00 | $28.55 | 4,314 |
2017-02-03 | $34.26 | $34.33 | $34.15 | $34.33 | $28.83 | 4,578 |
2017-02-02 | $34.15 | $34.15 | $34.02 | $34.03 | $28.58 | 3,167 |
2017-02-01 | $34.08 | $34.16 | $33.89 | $33.96 | $28.52 | 4,254 |
2017-01-31 | $33.80 | $34.00 | $33.62 | $33.89 | $28.46 | 6,194 |
2017-01-30 | $33.85 | $33.85 | $33.55 | $33.69 | $28.29 | 4,458 |
2017-01-27 | $34.13 | $34.19 | $34.01 | $34.12 | $28.65 | 5,899 |
2017-01-26 | $34.19 | $34.19 | $34.00 | $34.00 | $28.55 | 3,209 |
2017-01-25 | $34.10 | $34.26 | $34.08 | $34.21 | $28.73 | 5,755 |
2017-01-24 | $33.57 | $33.85 | $33.54 | $33.85 | $28.42 | 7,600 |
2017-01-23 | $33.48 | $33.49 | $33.24 | $33.46 | $28.10 | 2,971 |
2017-01-20 | $33.39 | $33.50 | $33.28 | $33.39 | $28.04 | 5,900 |
2017-01-19 | $33.43 | $33.43 | $33.22 | $33.25 | $27.92 | 3,200 |
2017-01-18 | $33.39 | $33.52 | $33.33 | $33.37 | $28.02 | 3,130 |
2017-01-17 | $33.69 | $33.77 | $33.50 | $33.54 | $28.16 | 5,457 |
2017-01-13 | $33.53 | $33.80 | $33.53 | $33.75 | $28.33 | 1,361 |
2017-01-12 | $33.57 | $33.57 | $33.31 | $33.51 | $28.14 | 7,154 |
2017-01-11 | $33.29 | $33.72 | $33.29 | $33.71 | $28.31 | 2,387 |
2017-01-10 | $33.37 | $33.54 | $33.33 | $33.48 | $28.11 | 2,083 |
2017-01-09 | $33.37 | $33.39 | $33.26 | $33.29 | $27.95 | 2,322 |
2017-01-06 | $33.12 | $33.50 | $33.12 | $33.37 | $28.02 | 6,828 |
2017-01-05 | $33.31 | $33.51 | $33.27 | $33.33 | $27.99 | 2,553 |
2017-01-04 | $33.00 | $33.37 | $33.00 | $33.37 | $28.02 | 1,556 |
2017-01-03 | $32.93 | $32.97 | $32.80 | $32.92 | $27.64 | 5,236 |
2016-12-30 | $32.83 | $32.91 | $32.69 | $32.69 | $27.45 | 3,395 |
2016-12-29 | $32.74 | $32.78 | $32.59 | $32.61 | $27.38 | 4,613 |
2016-12-28 | $32.85 | $32.85 | $32.61 | $32.66 | $27.42 | 2,502 |
2016-12-27 | $32.96 | $32.98 | $32.91 | $32.93 | $27.65 | 1,839 |
2016-12-23 | $32.79 | $32.93 | $32.74 | $32.75 | $27.50 | 3,350 |
2016-12-22 | $32.80 | $33.06 | $32.74 | $32.75 | $27.50 | 13,053 |
2016-12-21 | $32.82 | $33.03 | $32.82 | $32.82 | $27.56 | 2,795 |
2016-12-20 | $32.79 | $32.88 | $32.79 | $32.84 | $27.57 | 1,940 |
2016-12-19 | $32.75 | $32.94 | $32.72 | $32.72 | $27.47 | 2,996 |
2016-12-16 | $32.93 | $33.03 | $32.71 | $32.71 | $27.47 | 6,169 |
2016-12-15 | $32.85 | $33.07 | $32.85 | $32.86 | $27.47 | 1,731 |
2016-12-14 | $33.23 | $33.38 | $32.88 | $32.88 | $27.49 | 2,907 |
2016-12-13 | $33.35 | $33.50 | $33.28 | $33.33 | $27.86 | 7,349 |
2016-12-12 | $33.33 | $33.42 | $33.23 | $33.39 | $27.91 | 5,895 |
2016-12-09 | $33.27 | $33.48 | $33.27 | $33.47 | $27.98 | 1,404 |
2016-12-08 | $33.30 | $33.57 | $33.30 | $33.44 | $27.95 | 2,199 |
2016-12-07 | $33.30 | $33.50 | $33.14 | $33.50 | $28.00 | 2,682 |
2016-12-06 | $32.85 | $33.13 | $32.67 | $33.13 | $27.70 | 2,938 |
2016-12-05 | $32.73 | $32.87 | $32.73 | $32.77 | $27.40 | 2,488 |
2016-12-02 | $32.56 | $32.56 | $32.40 | $32.50 | $27.17 | 1,895 |
2016-12-01 | $32.58 | $32.65 | $32.38 | $32.38 | $27.07 | 2,236 |
2016-11-30 | $32.58 | $32.58 | $32.46 | $32.46 | $27.13 | 2,747 |
2016-11-29 | $32.40 | $32.59 | $32.40 | $32.46 | $27.14 | 2,122 |
2016-11-28 | $32.50 | $32.74 | $32.45 | $32.45 | $27.13 | 18,508 |
2016-11-25 | $32.49 | $32.77 | $32.49 | $32.76 | $27.39 | 1,602 |
2016-11-23 | $32.14 | $32.35 | $32.14 | $32.29 | $27.00 | 3,090 |
2016-11-22 | $32.17 | $32.45 | $32.12 | $32.45 | $27.13 | 7,219 |
2016-11-21 | $32.09 | $32.26 | $32.09 | $32.14 | $26.87 | 1,757 |
2016-11-18 | $32.19 | $32.19 | $31.98 | $32.09 | $26.83 | 2,052 |
2016-11-17 | $32.02 | $32.32 | $32.02 | $32.28 | $26.98 | 6,004 |
2016-11-16 | $31.97 | $32.15 | $31.90 | $31.95 | $26.71 | 8,995 |
2016-11-15 | $31.87 | $32.26 | $31.68 | $32.26 | $26.97 | 4,762 |
2016-11-14 | $31.73 | $31.99 | $31.73 | $31.92 | $26.68 | 1,608 |
2016-11-11 | $31.57 | $31.90 | $31.57 | $31.66 | $26.47 | 2,977 |
2016-11-10 | $31.49 | $31.81 | $30.07 | $31.73 | $26.53 | 6,440 |
2016-11-09 | $30.73 | $31.65 | $30.73 | $31.59 | $26.41 | 2,506 |
2016-11-08 | $31.41 | $31.54 | $31.41 | $31.49 | $26.32 | 1,508 |
2016-11-07 | $31.38 | $31.48 | $31.31 | $31.43 | $26.27 | 5,931 |
2016-11-04 | $30.88 | $31.10 | $30.60 | $30.77 | $25.72 | 2,984 |
2016-11-03 | $31.15 | $31.15 | $30.78 | $30.84 | $25.78 | 2,421 |
2016-11-02 | $31.25 | $31.25 | $30.87 | $30.88 | $25.81 | 6,137 |
2016-11-01 | $31.74 | $31.74 | $31.16 | $31.16 | $26.05 | 5,626 |
2016-10-31 | $31.52 | $31.57 | $31.52 | $31.57 | $26.39 | 1,545 |
2016-10-28 | $31.42 | $31.61 | $31.36 | $31.61 | $26.42 | 1,476 |
2016-10-27 | $31.54 | $31.54 | $31.24 | $31.24 | $26.11 | 1,652 |
2016-10-26 | $31.72 | $31.79 | $31.69 | $31.71 | $26.51 | 7,870 |
2016-10-25 | $32.01 | $32.02 | $31.78 | $31.78 | $26.57 | 3,439 |
2016-10-24 | $32.17 | $32.25 | $32.04 | $32.04 | $26.79 | 2,804 |
2016-10-21 | $31.94 | $32.00 | $31.87 | $31.95 | $26.71 | 3,311 |
2016-10-20 | $32.13 | $32.15 | $32.08 | $32.08 | $26.82 | 2,202 |
2016-10-19 | $32.15 | $32.35 | $32.15 | $32.35 | $27.04 | 1,727 |
2016-10-18 | $32.17 | $32.29 | $32.13 | $32.28 | $26.98 | 4,702 |
2016-10-17 | $32.16 | $32.22 | $32.00 | $32.13 | $26.86 | 3,265 |
2016-10-14 | $32.29 | $32.29 | $32.04 | $32.13 | $26.86 | 3,266 |
2016-10-13 | $32.07 | $32.10 | $31.91 | $32.10 | $26.83 | 15,294 |
2016-10-12 | $32.02 | $32.22 | $32.02 | $32.11 | $26.84 | 6,902 |
2016-10-11 | $32.69 | $32.79 | $32.08 | $32.14 | $26.87 | 8,254 |
2016-10-10 | $32.78 | $32.86 | $32.67 | $32.68 | $27.31 | 8,160 |
2016-10-07 | $32.82 | $32.83 | $32.65 | $32.80 | $27.42 | 5,986 |
2016-10-06 | $33.00 | $33.07 | $32.96 | $33.07 | $27.64 | 1,740 |
2016-10-05 | $32.92 | $33.25 | $32.92 | $33.24 | $27.79 | 1,789 |
2016-10-04 | $33.08 | $33.11 | $32.89 | $32.96 | $27.55 | 3,111 |
2016-10-03 | $33.15 | $33.15 | $33.00 | $33.04 | $27.62 | 5,616 |
2016-09-30 | $33.16 | $33.17 | $33.05 | $33.13 | $27.69 | 4,289 |
2016-09-29 | $33.09 | $33.13 | $32.69 | $32.73 | $27.36 | 2,711 |
2016-09-28 | $32.77 | $33.04 | $32.77 | $33.04 | $27.62 | 1,375 |
2016-09-27 | $32.77 | $32.88 | $32.48 | $32.70 | $27.33 | 2,869 |
2016-09-26 | $32.66 | $32.90 | $32.63 | $32.70 | $27.34 | 3,063 |
2016-09-23 | $33.15 | $33.15 | $33.07 | $33.07 | $27.64 | 1,048 |
2016-09-22 | $32.97 | $33.30 | $32.97 | $33.30 | $27.84 | 5,648 |
2016-09-21 | $32.50 | $32.68 | $32.50 | $32.68 | $27.32 | 1,530 |
2016-09-20 | $32.45 | $32.51 | $32.30 | $32.30 | $27.00 | 1,429 |
2016-09-19 | $32.37 | $32.53 | $32.23 | $32.36 | $27.05 | 4,340 |
2016-09-16 | $32.26 | $32.26 | $31.99 | $32.15 | $26.88 | 3,528 |
2016-09-15 | $31.89 | $32.35 | $31.89 | $32.28 | $26.92 | 3,786 |
2016-09-14 | $32.16 | $32.17 | $31.94 | $31.97 | $26.66 | 2,159 |
2016-09-13 | $32.11 | $32.13 | $31.98 | $32.13 | $26.79 | 2,622 |
2016-09-12 | $32.12 | $32.54 | $32.12 | $32.53 | $27.13 | 1,846 |
2016-09-09 | $32.96 | $32.96 | $32.35 | $32.41 | $27.03 | 6,548 |
2016-09-08 | $33.26 | $33.27 | $33.13 | $33.13 | $27.63 | 5,614 |
2016-09-07 | $33.14 | $33.31 | $33.12 | $33.26 | $27.74 | 2,719 |
2016-09-06 | $33.08 | $33.10 | $33.01 | $33.10 | $27.60 | 2,847 |
2016-09-02 | $32.85 | $33.08 | $32.85 | $33.08 | $27.59 | 2,158 |
2016-09-01 | $32.54 | $32.69 | $32.54 | $32.64 | $27.22 | 1,957 |
2016-08-31 | $32.50 | $32.55 | $32.36 | $32.36 | $26.99 | 1,421 |
2016-08-30 | $32.66 | $32.68 | $32.59 | $32.68 | $27.25 | 1,922 |
2016-08-29 | $32.70 | $32.85 | $32.67 | $32.67 | $27.24 | 1,300 |
2016-08-26 | $32.72 | $33.00 | $32.54 | $32.65 | $27.22 | 7,012 |
2016-08-25 | $32.71 | $32.80 | $32.67 | $32.77 | $27.33 | 2,682 |
2016-08-24 | $32.88 | $32.88 | $32.72 | $32.85 | $27.39 | 2,921 |
2016-08-23 | $32.84 | $32.91 | $32.80 | $32.82 | $27.37 | 2,385 |
2016-08-22 | $32.63 | $32.66 | $32.54 | $32.54 | $27.13 | 2,407 |
2016-08-19 | $32.26 | $32.50 | $32.26 | $32.50 | $27.10 | 6,144 |
2016-08-18 | $32.20 | $32.50 | $32.20 | $32.42 | $27.04 | 2,315 |
2016-08-17 | $32.01 | $32.10 | $31.92 | $32.09 | $26.76 | 1,699 |
2016-08-16 | $32.26 | $32.43 | $32.25 | $32.36 | $26.98 | 2,781 |
2016-08-15 | $32.45 | $32.45 | $32.39 | $32.45 | $27.06 | 768 |
2016-08-12 | $32.25 | $32.25 | $32.18 | $32.18 | $26.84 | 938 |
2016-08-11 | $31.96 | $32.14 | $31.96 | $32.14 | $26.80 | 4,548 |
2016-08-10 | $32.02 | $32.02 | $31.77 | $31.79 | $26.51 | 1,227 |
2016-08-09 | $32.00 | $32.25 | $32.00 | $32.18 | $26.84 | 2,567 |
2016-08-08 | $32.00 | $32.00 | $31.84 | $31.99 | $26.67 | 1,493 |
2016-08-05 | $31.80 | $31.86 | $31.80 | $31.86 | $26.57 | 658 |
2016-08-04 | $31.70 | $31.70 | $31.56 | $31.58 | $26.33 | 1,675 |
2016-08-03 | $31.38 | $31.38 | $31.37 | $31.37 | $26.16 | 490 |
2016-08-02 | $31.53 | $31.53 | $31.23 | $31.36 | $26.15 | 4,705 |
2016-08-01 | $31.42 | $31.57 | $31.42 | $31.57 | $26.33 | 771 |
2016-07-29 | $31.40 | $31.51 | $31.28 | $31.35 | $26.14 | 1,721 |
2016-07-28 | $31.36 | $31.40 | $31.33 | $31.33 | $26.13 | 2,259 |
2016-07-27 | $31.40 | $31.40 | $31.21 | $31.21 | $26.02 | 1,546 |
2016-07-26 | $30.89 | $31.24 | $30.89 | $31.14 | $25.97 | 1,387 |
2016-07-25 | $31.08 | $31.08 | $30.80 | $30.86 | $25.74 | 1,068 |
2016-07-22 | $30.91 | $31.04 | $30.91 | $31.04 | $25.89 | 1,075 |
2016-07-21 | $31.05 | $31.24 | $30.91 | $30.91 | $25.77 | 1,588 |
2016-07-20 | $30.75 | $31.10 | $30.75 | $31.10 | $25.93 | 940 |
2016-07-19 | $30.67 | $30.84 | $30.67 | $30.78 | $25.67 | 2,441 |
2016-07-18 | $30.76 | $30.95 | $30.76 | $30.95 | $25.81 | 907 |
2016-07-15 | $30.98 | $30.98 | $30.75 | $30.79 | $25.68 | 2,097 |
2016-07-14 | $30.83 | $30.99 | $30.83 | $30.91 | $25.78 | 1,515 |
2016-07-13 | $30.81 | $30.81 | $30.55 | $30.55 | $25.47 | 781 |
2016-07-12 | $30.64 | $30.72 | $30.59 | $30.59 | $25.51 | 2,312 |
2016-07-11 | $30.40 | $30.40 | $30.27 | $30.27 | $25.24 | 1,233 |
2016-07-08 | $29.93 | $29.93 | $29.80 | $29.86 | $24.90 | 659 |
2016-07-07 | $29.42 | $29.50 | $29.31 | $29.31 | $24.44 | 969 |
2016-07-06 | $29.18 | $29.29 | $29.07 | $29.19 | $24.34 | 2,302 |
2016-07-05 | $29.53 | $29.53 | $29.28 | $29.29 | $24.43 | 2,150 |
2016-07-01 | $30.16 | $30.29 | $29.90 | $29.90 | $24.93 | 2,280 |
2016-06-30 | $29.55 | $29.86 | $29.41 | $29.64 | $24.72 | 1,169 |
2016-06-29 | $29.38 | $29.43 | $29.26 | $29.28 | $24.42 | 6,729 |
2016-06-28 | $28.77 | $28.77 | $28.60 | $28.74 | $23.97 | 3,383 |
2016-06-27 | $28.56 | $28.56 | $28.18 | $28.26 | $23.57 | 1,741 |
2016-06-24 | $29.52 | $30.93 | $29.25 | $29.25 | $24.39 | 3,087 |
2016-06-23 | $31.11 | $31.37 | $31.11 | $31.32 | $26.12 | 1,813 |
2016-06-22 | $31.03 | $31.03 | $30.86 | $30.86 | $25.74 | 772 |
2016-06-21 | $30.87 | $30.91 | $30.76 | $30.85 | $25.73 | 1,883 |
2016-06-20 | $30.72 | $31.11 | $30.72 | $30.77 | $25.66 | 3,823 |
2016-06-17 | $30.35 | $30.35 | $30.09 | $30.23 | $25.21 | 1,851 |
2016-06-16 | $29.87 | $30.35 | $29.70 | $30.35 | $25.21 | 7,474 |
2016-06-15 | $30.28 | $30.56 | $30.28 | $30.55 | $25.37 | 7,274 |
2016-06-14 | $30.00 | $30.20 | $29.92 | $30.03 | $24.94 | 3,076 |
2016-06-13 | $30.34 | $30.61 | $30.17 | $30.17 | $25.06 | 1,058 |
2016-06-10 | $30.93 | $31.03 | $30.76 | $30.76 | $25.54 | 4,302 |
2016-06-09 | $31.35 | $31.58 | $31.35 | $31.47 | $26.14 | 4,225 |
2016-06-08 | $31.66 | $31.83 | $31.64 | $31.83 | $26.44 | 3,226 |
2016-06-07 | $31.58 | $31.85 | $31.58 | $31.74 | $26.37 | 2,599 |
2016-06-06 | $31.21 | $31.62 | $31.21 | $31.54 | $26.20 | 6,354 |
2016-06-03 | $31.16 | $31.31 | $31.16 | $31.31 | $26.00 | 3,186 |
2016-06-02 | $30.95 | $31.20 | $30.95 | $31.18 | $25.90 | 1,694 |
2016-06-01 | $31.05 | $31.05 | $30.88 | $30.95 | $25.71 | 2,355 |
2016-05-31 | $30.80 | $30.96 | $30.76 | $30.76 | $25.55 | 2,789 |
2016-05-27 | $30.79 | $30.98 | $30.79 | $30.92 | $25.68 | 3,190 |
2016-05-26 | $30.80 | $30.93 | $30.79 | $30.79 | $25.57 | 1,700 |
2016-05-25 | $30.54 | $30.75 | $30.54 | $30.75 | $25.54 | 3,236 |
2016-05-24 | $30.54 | $30.59 | $30.40 | $30.59 | $25.41 | 689 |
2016-05-23 | $29.85 | $29.94 | $29.85 | $29.90 | $24.83 | 633 |
2016-05-20 | $29.70 | $30.07 | $29.70 | $29.77 | $24.73 | 1,218 |
2016-05-19 | $29.44 | $29.66 | $29.37 | $29.62 | $24.60 | 1,609 |
2016-05-18 | $29.96 | $30.18 | $29.68 | $29.68 | $24.65 | 12,393 |
2016-05-17 | $30.01 | $30.17 | $29.81 | $29.81 | $24.76 | 2,600 |
2016-05-16 | $29.71 | $30.00 | $29.71 | $30.00 | $24.92 | 1,640 |
2016-05-13 | $29.65 | $29.86 | $29.65 | $29.86 | $24.80 | 2,245 |
2016-05-12 | $30.14 | $30.14 | $29.68 | $29.89 | $24.83 | 10,256 |
2016-05-11 | $29.95 | $30.37 | $29.95 | $30.00 | $24.92 | 4,619 |
2016-05-10 | $30.10 | $30.10 | $29.90 | $29.96 | $24.88 | 2,186 |
2016-05-09 | $29.64 | $29.78 | $29.49 | $29.50 | $24.50 | 27,077 |
2016-05-06 | $29.40 | $29.84 | $29.40 | $29.66 | $24.63 | 3,999 |
2016-05-05 | $29.67 | $29.81 | $29.66 | $29.76 | $24.72 | 2,430 |
2016-05-04 | $29.85 | $29.93 | $29.66 | $29.66 | $24.63 | 1,144 |
2016-05-03 | $30.05 | $30.08 | $29.89 | $29.89 | $24.83 | 1,908 |
2016-05-02 | $30.26 | $30.53 | $30.26 | $30.53 | $25.35 | 1,238 |
2016-04-29 | $30.45 | $30.45 | $30.08 | $30.08 | $24.98 | 900 |
2016-04-28 | $30.77 | $30.77 | $30.77 | $30.77 | $25.56 | 417 |
2016-04-27 | $30.83 | $30.98 | $30.81 | $30.98 | $25.73 | 380 |
2016-04-26 | $30.35 | $30.66 | $30.35 | $30.66 | $25.47 | 1,285 |
2016-04-25 | $30.43 | $30.43 | $30.07 | $30.07 | $24.98 | 1,570 |
2016-04-22 | $30.08 | $30.45 | $30.08 | $30.45 | $25.29 | 812 |
2016-04-21 | $30.15 | $30.44 | $30.13 | $30.41 | $25.26 | 7,010 |
2016-04-20 | $30.29 | $30.40 | $30.08 | $30.16 | $25.05 | 4,449 |
2016-04-19 | $30.00 | $30.52 | $30.00 | $30.41 | $25.26 | 8,173 |
2016-04-18 | $29.66 | $29.66 | $29.66 | $29.66 | $24.63 | 716 |
2016-04-15 | $29.70 | $30.00 | $29.58 | $29.59 | $24.58 | 2,291 |
2016-04-14 | $29.62 | $30.00 | $29.62 | $30.00 | $24.92 | 3,540 |
2016-04-13 | $29.22 | $29.93 | $29.22 | $29.93 | $24.86 | 2,422 |
2016-04-12 | $29.36 | $29.55 | $29.33 | $29.37 | $24.39 | 5,190 |
2016-04-11 | $29.42 | $29.66 | $29.27 | $29.66 | $24.63 | 2,331 |
2016-04-08 | $29.24 | $29.56 | $29.24 | $29.42 | $24.44 | 2,259 |
2016-04-07 | $28.99 | $29.13 | $28.95 | $29.13 | $24.19 | 25,267 |
2016-04-06 | $29.27 | $29.49 | $29.22 | $29.49 | $24.49 | 2,250 |
2016-04-05 | $29.24 | $29.43 | $29.24 | $29.42 | $24.43 | 3,064 |
2016-04-04 | $29.93 | $29.93 | $29.78 | $29.80 | $24.75 | 1,852 |
2016-04-01 | $29.70 | $29.86 | $29.70 | $29.86 | $24.80 | 1,238 |
2016-03-31 | $30.10 | $30.14 | $30.10 | $30.14 | $25.03 | 1,234 |
2016-03-30 | $30.04 | $30.20 | $30.04 | $30.20 | $25.08 | 552 |
2016-03-29 | $29.33 | $29.94 | $29.33 | $29.93 | $24.86 | 7,522 |
2016-03-28 | $29.22 | $29.43 | $29.22 | $29.43 | $24.44 | 605 |
2016-03-24 | $29.15 | $29.19 | $29.06 | $29.17 | $24.23 | 1,417 |
2016-03-23 | $29.69 | $29.69 | $29.48 | $29.48 | $24.48 | 2,236 |
2016-03-22 | $29.76 | $29.83 | $29.51 | $29.73 | $24.69 | 9,901 |
2016-03-21 | $29.85 | $29.85 | $29.74 | $29.74 | $24.70 | 1,432 |
2016-03-18 | $29.83 | $30.01 | $29.83 | $29.86 | $24.80 | 1,683 |
2016-03-17 | $29.28 | $29.85 | $29.28 | $29.83 | $24.78 | 61,204 |
2016-03-16 | $29.06 | $29.41 | $29.06 | $29.29 | $24.33 | 909 |
2016-03-15 | $28.90 | $28.99 | $28.90 | $28.98 | $24.07 | 1,592 |
2016-03-14 | $29.06 | $29.16 | $29.06 | $29.12 | $24.19 | 5,857 |
2016-03-11 | $28.98 | $29.20 | $28.98 | $29.12 | $24.19 | 7,748 |
2016-03-10 | $29.04 | $29.04 | $28.46 | $28.60 | $23.75 | 3,031 |
2016-03-09 | $28.78 | $28.84 | $28.74 | $28.78 | $23.90 | 1,598 |
2016-03-08 | $29.02 | $29.02 | $28.57 | $28.63 | $23.78 | 21,177 |
2016-03-07 | $28.95 | $29.20 | $28.95 | $29.01 | $24.09 | 1,390 |
2016-03-04 | $28.81 | $29.18 | $28.76 | $28.95 | $24.04 | 6,960 |
2016-03-03 | $28.54 | $28.80 | $28.54 | $28.73 | $23.86 | 6,273 |
2016-03-02 | $28.42 | $28.55 | $28.41 | $28.48 | $23.66 | 3,069 |
2016-03-01 | $28.11 | $28.60 | $28.11 | $28.60 | $23.75 | 1,293 |
2016-02-29 | $27.88 | $28.16 | $27.88 | $27.92 | $23.19 | 14,918 |
2016-02-26 | $27.87 | $27.87 | $27.80 | $27.80 | $23.09 | 948 |
2016-02-25 | $27.63 | $27.70 | $27.53 | $27.67 | $22.98 | 2,844 |
2016-02-24 | $27.00 | $27.36 | $27.00 | $27.36 | $22.72 | 781 |
2016-02-23 | $27.85 | $27.85 | $27.58 | $27.58 | $22.90 | 1,437 |
2016-02-22 | $27.63 | $27.79 | $27.63 | $27.79 | $23.08 | 5,697 |
2016-02-19 | $27.31 | $27.48 | $27.22 | $27.44 | $22.79 | 4,664 |
2016-02-18 | $27.65 | $27.74 | $27.49 | $27.56 | $22.89 | 7,121 |
2016-02-17 | $27.53 | $27.67 | $27.50 | $27.67 | $22.98 | 9,031 |
2016-02-16 | $26.65 | $27.03 | $26.65 | $26.88 | $22.33 | 6,626 |
2016-02-12 | $25.94 | $26.20 | $25.94 | $26.08 | $21.66 | 3,900 |
2016-02-11 | $25.73 | $26.03 | $25.69 | $26.03 | $21.62 | 1,437 |
2016-02-10 | $26.25 | $26.34 | $26.20 | $26.21 | $21.77 | 1,177 |
2016-02-09 | $26.19 | $26.20 | $25.94 | $26.20 | $21.76 | 736 |
2016-02-08 | $26.22 | $26.22 | $25.81 | $25.93 | $21.54 | 5,617 |
2016-02-05 | $27.01 | $27.03 | $26.61 | $26.61 | $22.10 | 3,934 |
2016-02-04 | $27.06 | $27.10 | $27.06 | $27.10 | $22.51 | 442 |
2016-02-03 | $26.73 | $26.73 | $26.73 | $26.73 | $22.20 | 300 |
2016-02-02 | $26.49 | $26.53 | $26.31 | $26.31 | $21.85 | 1,260 |
2016-02-01 | $26.79 | $26.94 | $26.72 | $26.92 | $22.36 | 2,389 |
2016-01-29 | $26.76 | $26.89 | $26.76 | $26.89 | $22.33 | 579 |
2016-01-28 | $26.42 | $26.42 | $26.28 | $26.28 | $21.83 | 2,003 |
2016-01-27 | $26.58 | $27.07 | $26.17 | $26.27 | $21.82 | 11,644 |
2016-01-26 | $26.03 | $26.58 | $26.03 | $26.47 | $21.98 | 1,944 |
2016-01-25 | $26.23 | $26.23 | $25.89 | $25.89 | $21.50 | 4,940 |
2016-01-22 | $26.27 | $26.31 | $26.26 | $26.31 | $21.85 | 675 |
2016-01-21 | $25.71 | $25.93 | $25.59 | $25.88 | $21.49 | 4,479 |
2016-01-20 | $25.55 | $25.68 | $24.95 | $25.68 | $21.33 | 6,103 |
2016-01-19 | $26.01 | $26.19 | $25.73 | $25.98 | $21.58 | 5,432 |
2016-01-15 | $25.71 | $25.91 | $25.68 | $25.77 | $21.40 | 3,728 |
2016-01-14 | $26.35 | $26.78 | $26.35 | $26.55 | $22.05 | 1,698 |
2016-01-13 | $26.95 | $26.95 | $26.32 | $26.32 | $21.86 | 5,127 |
2016-01-12 | $27.16 | $27.20 | $26.90 | $27.18 | $22.57 | 23,566 |
2016-01-11 | $27.35 | $27.35 | $26.84 | $26.84 | $22.29 | 2,901 |
2016-01-08 | $27.80 | $27.80 | $27.22 | $27.22 | $22.61 | 4,083 |
2016-01-07 | $27.63 | $27.70 | $27.38 | $27.43 | $22.78 | 1,727 |
2016-01-06 | $28.26 | $28.37 | $28.16 | $28.28 | $23.49 | 1,719 |
2016-01-05 | $28.78 | $28.85 | $28.66 | $28.85 | $23.96 | 3,695 |
2016-01-04 | $28.93 | $28.93 | $25.00 | $28.89 | $23.99 | 3,903 |
2015-12-31 | $29.38 | $29.46 | $29.19 | $29.40 | $24.42 | 3,524 |
2015-12-30 | $29.80 | $29.84 | $29.66 | $29.66 | $24.63 | 889 |
2015-12-29 | $29.77 | $30.02 | $29.66 | $29.90 | $24.83 | 4,008 |
2015-12-28 | $29.41 | $29.65 | $29.41 | $29.50 | $24.51 | 1,983 |
2015-12-24 | $29.77 | $29.81 | $29.77 | $29.81 | $24.76 | 1,278 |
2015-12-23 | $29.47 | $29.63 | $29.44 | $29.62 | $24.60 | 1,911 |
2015-12-22 | $29.01 | $29.28 | $28.93 | $29.26 | $24.30 | 2,700 |
2015-12-21 | $29.24 | $29.24 | $28.76 | $28.88 | $23.98 | 2,737 |
2015-12-18 | $28.98 | $28.98 | $28.65 | $28.82 | $23.94 | 2,942 |
2015-12-17 | $29.49 | $29.49 | $29.01 | $29.16 | $24.20 | 3,909 |
2015-12-16 | $28.88 | $29.27 | $28.88 | $29.26 | $24.28 | 7,043 |
2015-12-15 | $28.51 | $28.77 | $28.51 | $28.59 | $23.73 | 10,366 |
2015-12-14 | $28.50 | $28.50 | $28.05 | $28.36 | $23.54 | 4,325 |
2015-12-11 | $28.47 | $28.47 | $28.42 | $28.42 | $23.59 | 1,208 |
2015-12-10 | $29.06 | $29.06 | $28.90 | $29.00 | $24.07 | 1,302 |
2015-12-09 | $29.33 | $29.44 | $28.88 | $29.01 | $24.08 | 3,831 |
2015-12-08 | $29.04 | $29.21 | $29.04 | $29.07 | $24.12 | 4,031 |
2015-12-07 | $29.83 | $29.83 | $29.45 | $29.46 | $24.45 | 2,803 |
2015-12-04 | $29.61 | $29.85 | $29.60 | $29.85 | $24.77 | 18,633 |
2015-12-03 | $29.77 | $29.80 | $29.41 | $29.41 | $24.41 | 5,115 |
2015-12-02 | $29.75 | $29.85 | $29.61 | $29.67 | $24.62 | 3,263 |
2015-12-01 | $29.78 | $29.90 | $29.69 | $29.78 | $24.72 | 12,122 |
2015-11-30 | $29.70 | $29.85 | $29.70 | $29.73 | $24.67 | 8,519 |
2015-11-27 | $29.50 | $29.60 | $29.50 | $29.56 | $24.53 | 3,286 |
2015-11-25 | $29.30 | $29.50 | $29.30 | $29.46 | $24.45 | 14,097 |
2015-11-24 | $29.18 | $29.25 | $29.02 | $29.25 | $24.28 | 8,343 |
2015-11-23 | $29.20 | $29.34 | $29.10 | $29.10 | $24.15 | 3,620 |
2015-11-20 | $29.20 | $29.30 | $29.17 | $29.18 | $24.21 | 10,161 |
2015-11-19 | $29.05 | $29.20 | $29.05 | $29.18 | $24.21 | 9,742 |
2015-11-18 | $28.68 | $29.05 | $28.68 | $29.05 | $24.11 | 9,249 |
2015-11-17 | $28.73 | $28.99 | $28.59 | $28.65 | $23.78 | 12,487 |
2015-11-16 | $28.55 | $28.55 | $28.40 | $28.40 | $23.57 | 2,619 |
2015-11-13 | $28.56 | $28.58 | $28.34 | $28.34 | $23.52 | 3,910 |
2015-11-12 | $29.05 | $29.05 | $28.69 | $28.69 | $23.81 | 2,728 |
2015-11-11 | $29.41 | $29.41 | $29.16 | $29.16 | $24.20 | 6,128 |
2015-11-10 | $29.25 | $29.25 | $29.12 | $29.25 | $24.28 | 780 |
2015-11-09 | $29.53 | $29.53 | $29.29 | $29.44 | $24.43 | 2,565 |
2015-11-06 | $29.58 | $29.71 | $29.58 | $29.71 | $24.66 | 578 |
2015-11-05 | $29.67 | $29.85 | $29.67 | $29.85 | $24.77 | 3,899 |
2015-11-04 | $29.79 | $29.79 | $29.57 | $29.58 | $24.55 | 1,674 |
2015-11-03 | $29.70 | $29.95 | $29.63 | $29.95 | $24.86 | 976 |
2015-11-02 | $29.40 | $29.74 | $29.40 | $29.74 | $24.68 | 1,366 |
2015-10-30 | $29.02 | $29.41 | $29.02 | $29.22 | $24.25 | 1,592 |
2015-10-29 | $29.16 | $29.22 | $29.03 | $29.04 | $24.10 | 2,060 |
2015-10-28 | $28.67 | $29.20 | $28.67 | $29.07 | $24.13 | 3,531 |
2015-10-27 | $28.80 | $28.80 | $28.53 | $28.61 | $23.75 | 4,216 |
2015-10-26 | $29.07 | $29.10 | $28.99 | $29.03 | $24.09 | 3,714 |
2015-10-23 | $28.95 | $28.95 | $28.77 | $28.86 | $23.95 | 1,011 |
2015-10-22 | $28.34 | $28.74 | $28.34 | $28.68 | $23.80 | 6,423 |
2015-10-21 | $28.52 | $28.52 | $28.38 | $28.48 | $23.64 | 1,486 |
2015-10-20 | $28.36 | $28.49 | $28.36 | $28.39 | $23.56 | 1,335 |
2015-10-19 | $28.30 | $28.46 | $28.30 | $28.35 | $23.53 | 5,326 |
2015-10-16 | $28.41 | $28.41 | $28.23 | $28.23 | $23.43 | 647 |
2015-10-15 | $28.32 | $28.56 | $28.29 | $28.56 | $23.70 | 2,650 |
2015-10-14 | $28.24 | $28.33 | $28.24 | $28.30 | $23.49 | 1,541 |
2015-10-13 | $28.48 | $28.48 | $28.39 | $28.39 | $23.56 | 764 |
2015-10-12 | $28.56 | $28.60 | $28.55 | $28.55 | $23.69 | 2,352 |
2015-10-09 | $28.83 | $28.85 | $28.74 | $28.80 | $23.90 | 648 |
2015-10-08 | $28.14 | $28.67 | $28.14 | $28.67 | $23.80 | 2,254 |
2015-10-07 | $27.94 | $28.21 | $27.94 | $28.21 | $23.41 | 1,318 |
2015-10-06 | $27.67 | $27.80 | $27.67 | $27.80 | $23.07 | 1,185 |
2015-10-05 | $27.00 | $27.36 | $27.00 | $27.31 | $22.67 | 1,717 |
2015-10-02 | $26.79 | $26.80 | $26.79 | $26.80 | $22.24 | 398 |
2015-10-01 | $26.45 | $26.45 | $26.14 | $26.27 | $21.80 | 2,803 |
2015-09-30 | $26.45 | $26.45 | $26.25 | $26.39 | $21.90 | 887 |
2015-09-29 | $25.98 | $26.11 | $25.98 | $26.11 | $21.67 | 2,271 |
2015-09-28 | $26.03 | $26.03 | $25.85 | $25.85 | $21.46 | 7,475 |
2015-09-25 | $26.48 | $26.61 | $26.39 | $26.39 | $21.90 | 1,549 |
2015-09-24 | $26.20 | $26.39 | $26.04 | $26.39 | $21.90 | 1,078 |
2015-09-23 | $26.54 | $26.69 | $26.39 | $26.39 | $21.90 | 950 |
2015-09-22 | $26.67 | $26.67 | $26.51 | $26.64 | $22.11 | 3,291 |
2015-09-21 | $27.38 | $27.38 | $27.16 | $27.19 | $22.57 | 2,567 |
2015-09-18 | $27.29 | $27.40 | $27.29 | $27.40 | $22.74 | 2,370 |
2015-09-17 | $27.96 | $27.96 | $27.96 | $27.96 | $23.16 | 71 |
2015-09-16 | $27.68 | $27.96 | $27.68 | $27.96 | $23.16 | 2,199 |
2015-09-15 | $27.44 | $27.78 | $27.44 | $27.78 | $23.01 | 827 |
2015-09-14 | $27.54 | $27.54 | $27.35 | $27.41 | $22.70 | 4,031 |
2015-09-11 | $27.57 | $27.71 | $27.43 | $27.71 | $22.95 | 3,028 |
2015-09-10 | $27.49 | $27.59 | $27.49 | $27.59 | $22.85 | 3,004 |
2015-09-09 | $27.93 | $27.93 | $27.65 | $27.66 | $22.91 | 2,478 |
2015-09-08 | $27.70 | $27.86 | $27.70 | $27.86 | $23.08 | 4,275 |
2015-09-04 | $27.10 | $27.19 | $27.10 | $27.19 | $22.52 | 1,359 |
2015-09-03 | $27.72 | $27.80 | $27.56 | $27.68 | $22.93 | 919 |
2015-09-02 | $27.22 | $27.40 | $27.22 | $27.40 | $22.70 | 953 |
Invesco MSCI Sustainable Future ETF (ERTH) News Headlines
Recent Invesco MSCI Sustainable Future ETF (ERTH) News
Similar Companies to Invesco MSCI Sustainable Future ETF (ERTH) 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 | -- | -- | -- |