Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.42 ($-0.04) -0.06%
Invesco S&P SmallCap 600 Equal Weight ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Equal Weight ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $67.47 |
Previous Close | $67.42 |
High | $67.50 |
Low | $67.35 |
Adjusted Open | $67.47 |
Previous Adjusted Close | $67.42 |
Adjusted High | $67.50 |
Adjusted Low | $67.35 |
About Invesco S&P SmallCap 600 Equal Weight ETF (EWSC)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which consists of all of the components of the S&P SmallCap 600® Index (the “Parent Index”), a broad-based index of approximately 600 securities that measures the small-cap segment of the U.S. equity market. Such components include common stock of companies listed on certain U.S. exchanges, and also may include equity interests in real estate investment trusts (“REITs”). The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a float-adjusted market capitalization weighted methodology, the Index Provider assigns each component security the same weight in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 601 constituents with market capitalizations ranging from $77.3 million to $4.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P SmallCap 600 Equal Weight ETF (EWSC)
Historical Stock Data for Invesco S&P SmallCap 600 Equal Weight ETF (EWSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-30 | $67.47 | $67.50 | $67.35 | $67.42 | $67.42 | 9,706 |
2023-03-29 | $67.50 | $67.50 | $67.46 | $67.46 | $67.46 | 1,026 |
2023-03-28 | $67.48 | $67.52 | $67.42 | $67.45 | $67.45 | 8,877 |
2023-03-27 | $67.91 | $67.95 | $67.90 | $67.94 | $67.47 | 2,104 |
2023-03-24 | $67.89 | $67.93 | $67.89 | $67.93 | $67.46 | 1,283 |
2023-03-23 | $67.70 | $67.92 | $67.70 | $67.91 | $67.44 | 3,882 |
2023-03-22 | $67.87 | $67.95 | $67.48 | $67.93 | $67.46 | 20,493 |
2023-03-21 | $67.86 | $67.88 | $67.84 | $67.88 | $67.41 | 10,564 |
2023-03-20 | $67.93 | $67.93 | $67.88 | $67.91 | $67.44 | 1,745 |
2023-03-17 | $68.92 | $68.92 | $67.87 | $67.87 | $67.40 | 491 |
2023-03-16 | $67.06 | $70.05 | $66.74 | $69.83 | $69.83 | 23,124 |
2023-03-15 | $68.22 | $68.72 | $68.01 | $68.72 | $68.72 | 11,338 |
2023-03-14 | $70.65 | $70.88 | $70.02 | $70.02 | $70.02 | 348 |
2023-03-13 | $68.74 | $69.39 | $68.61 | $68.63 | $68.63 | 1,521 |
2023-03-10 | $71.14 | $71.77 | $70.13 | $70.42 | $70.42 | 2,106 |
2023-03-09 | $73.78 | $73.78 | $72.40 | $72.41 | $72.41 | 7,846 |
2023-03-08 | $74.28 | $74.45 | $73.69 | $74.20 | $74.20 | 7,542 |
2023-03-07 | $74.00 | $74.08 | $73.83 | $74.08 | $74.08 | 2,021 |
2023-03-06 | $76.35 | $76.35 | $74.63 | $74.68 | $74.68 | 3,397 |
2023-03-03 | $76.00 | $76.87 | $75.73 | $76.87 | $76.87 | 1,783 |
2023-03-02 | $75.78 | $75.87 | $75.64 | $75.87 | $75.87 | 1,214 |
2023-03-01 | $75.71 | $75.77 | $75.23 | $75.72 | $75.72 | 3,633 |
2023-02-28 | $75.77 | $75.81 | $75.53 | $75.55 | $75.55 | 832 |
2023-02-27 | $76.20 | $76.20 | $75.40 | $75.46 | $75.46 | 2,214 |
2023-02-24 | $75.15 | $75.43 | $75.00 | $75.43 | $75.43 | 6,450 |
2023-02-23 | $76.14 | $76.14 | $75.24 | $76.12 | $76.12 | 1,811 |
2023-02-22 | $75.98 | $75.98 | $75.48 | $75.50 | $75.50 | 2,510 |
2023-02-21 | $76.54 | $76.54 | $75.38 | $75.38 | $75.38 | 4,998 |
2023-02-17 | $76.45 | $77.74 | $76.45 | $77.73 | $77.73 | 5,087 |
2023-02-16 | $77.54 | $78.11 | $77.54 | $77.55 | $77.55 | 2,674 |
2023-02-15 | $77.10 | $78.19 | $77.10 | $77.85 | $77.85 | 32,779 |
2023-02-14 | $76.94 | $77.46 | $76.92 | $77.18 | $77.18 | 2,737 |
2023-02-13 | $76.73 | $77.52 | $76.73 | $77.52 | $77.52 | 1,310 |
2023-02-10 | $76.45 | $76.62 | $76.33 | $76.62 | $76.62 | 970 |
2023-02-09 | $78.00 | $78.23 | $76.41 | $76.42 | $76.42 | 7,654 |
2023-02-08 | $77.86 | $77.86 | $77.24 | $77.44 | $77.44 | 11,160 |
2023-02-07 | $77.65 | $78.84 | $77.65 | $78.84 | $78.84 | 1,269 |
2023-02-06 | $78.75 | $78.75 | $78.16 | $78.38 | $78.38 | 11,257 |
2023-02-03 | $79.66 | $80.41 | $79.64 | $79.72 | $79.72 | 3,787 |
2023-02-02 | $79.89 | $80.00 | $79.28 | $79.95 | $79.95 | 6,362 |
2023-02-01 | $76.81 | $78.48 | $76.70 | $77.98 | $77.98 | 2,406 |
2023-01-31 | $76.61 | $76.91 | $76.54 | $76.91 | $76.91 | 3,721 |
2023-01-30 | $75.34 | $75.35 | $74.80 | $74.82 | $74.82 | 8,725 |
2023-01-27 | $75.39 | $75.82 | $75.36 | $75.64 | $75.64 | 8,703 |
2023-01-26 | $76.07 | $76.07 | $74.77 | $75.38 | $75.38 | 8,207 |
2023-01-25 | $74.53 | $75.02 | $74.53 | $74.83 | $74.83 | 2,324 |
2023-01-24 | $74.62 | $74.87 | $74.61 | $74.71 | $74.71 | 2,526 |
2023-01-23 | $74.69 | $75.11 | $74.69 | $75.08 | $75.08 | 3,478 |
2023-01-20 | $73.56 | $74.09 | $73.56 | $74.09 | $74.09 | 681 |
2023-01-19 | $72.66 | $73.42 | $72.66 | $73.09 | $73.09 | 10,872 |
2023-01-18 | $74.04 | $74.35 | $73.66 | $73.66 | $73.66 | 11,429 |
2023-01-17 | $75.16 | $75.32 | $74.61 | $74.80 | $74.80 | 3,629 |
2023-01-13 | $74.08 | $75.15 | $74.08 | $74.99 | $74.99 | 2,378 |
2023-01-12 | $74.36 | $74.58 | $74.23 | $74.52 | $74.52 | 2,739 |
2023-01-11 | $73.09 | $73.49 | $73.07 | $73.46 | $73.46 | 2,181 |
2023-01-10 | $71.69 | $72.45 | $71.69 | $72.45 | $72.45 | 1,274 |
2023-01-09 | $71.95 | $72.00 | $71.40 | $71.40 | $71.40 | 508 |
2023-01-06 | $71.00 | $71.61 | $71.00 | $71.40 | $71.40 | 658 |
2023-01-05 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 45 |
2023-01-04 | $70.72 | $70.72 | $70.22 | $70.40 | $70.40 | 5,303 |
2023-01-03 | $69.20 | $69.34 | $68.98 | $69.28 | $69.28 | 4,020 |
2022-12-30 | $69.18 | $69.33 | $69.11 | $69.20 | $69.20 | 1,418 |
2022-12-29 | $68.31 | $69.81 | $68.31 | $69.43 | $69.43 | 8,691 |
2022-12-28 | $68.26 | $68.46 | $67.90 | $67.95 | $67.95 | 2,850 |
2022-12-27 | $69.13 | $69.65 | $69.13 | $69.26 | $69.26 | 4,685 |
2022-12-23 | $69.31 | $69.31 | $69.31 | $69.31 | $69.31 | 433 |
2022-12-22 | $68.57 | $68.87 | $68.57 | $68.87 | $68.87 | 1,459 |
2022-12-21 | $70.15 | $70.15 | $69.52 | $69.61 | $69.61 | 899 |
2022-12-20 | $68.78 | $68.89 | $68.78 | $68.83 | $68.83 | 938 |
2022-12-19 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 185 |
2022-12-16 | $69.52 | $69.62 | $69.03 | $69.58 | $69.30 | 10,134 |
2022-12-15 | $71.25 | $71.25 | $69.85 | $70.15 | $69.87 | 3,509 |
2022-12-14 | $72.78 | $72.78 | $71.92 | $71.92 | $71.64 | 1,801 |
2022-12-13 | $74.14 | $74.14 | $72.31 | $72.37 | $72.08 | 1,698 |
2022-12-12 | $71.25 | $71.91 | $71.25 | $71.91 | $71.62 | 817 |
2022-12-09 | $71.75 | $71.75 | $71.25 | $71.25 | $70.97 | 1,737 |
2022-12-08 | $72.02 | $72.89 | $71.87 | $72.00 | $71.71 | 3,051 |
2022-12-07 | $72.07 | $72.37 | $71.73 | $71.73 | $71.73 | 2,463 |
2022-12-06 | $72.50 | $72.60 | $72.08 | $72.17 | $72.17 | 1,888 |
2022-12-05 | $75.54 | $75.54 | $72.72 | $72.72 | $72.72 | 2,560 |
2022-12-02 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 282 |
2022-12-01 | $74.65 | $74.65 | $74.49 | $74.49 | $74.49 | 301 |
2022-11-30 | $73.88 | $74.44 | $73.88 | $74.44 | $74.44 | 571 |
2022-11-29 | $73.10 | $73.10 | $72.85 | $72.85 | $72.85 | 563 |
2022-11-28 | $72.76 | $72.76 | $72.45 | $72.45 | $72.45 | 456 |
2022-11-25 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 182 |
2022-11-23 | $74.01 | $74.01 | $73.68 | $73.74 | $73.74 | 1,900 |
2022-11-22 | $73.09 | $73.81 | $73.09 | $73.79 | $73.79 | 3,343 |
2022-11-21 | $72.39 | $72.92 | $72.39 | $72.88 | $72.88 | 4,280 |
2022-11-18 | $73.68 | $73.68 | $73.06 | $73.06 | $73.06 | 1,299 |
2022-11-17 | $72.43 | $72.77 | $71.70 | $72.74 | $72.74 | 2,244 |
2022-11-16 | $75.02 | $75.02 | $72.95 | $72.99 | $72.99 | 9,022 |
2022-11-15 | $74.75 | $74.75 | $73.96 | $74.12 | $74.12 | 1,876 |
2022-11-14 | $73.65 | $73.76 | $73.05 | $73.05 | $73.05 | 4,927 |
2022-11-11 | $74.07 | $74.25 | $73.91 | $73.92 | $73.92 | 1,164 |
2022-11-10 | $70.83 | $73.38 | $70.83 | $73.38 | $73.38 | 5,448 |
2022-11-09 | $70.44 | $70.45 | $68.98 | $69.19 | $69.19 | 5,583 |
2022-11-08 | $71.40 | $71.74 | $71.04 | $71.11 | $71.11 | 1,868 |
2022-11-07 | $70.60 | $71.27 | $70.43 | $70.93 | $70.93 | 3,115 |
2022-11-04 | $69.60 | $70.40 | $69.14 | $70.18 | $70.18 | 5,189 |
2022-11-03 | $68.56 | $69.48 | $68.56 | $69.02 | $69.02 | 8,143 |
2022-11-02 | $71.37 | $71.51 | $69.74 | $69.74 | $69.74 | 1,758 |
2022-11-01 | $71.99 | $72.02 | $71.66 | $71.99 | $71.99 | 10,972 |
2022-10-31 | $71.44 | $71.70 | $71.40 | $71.40 | $71.40 | 3,412 |
2022-10-28 | $70.25 | $71.44 | $69.86 | $71.19 | $71.19 | 15,952 |
2022-10-27 | $69.99 | $70.76 | $69.68 | $69.72 | $69.72 | 5,454 |
2022-10-26 | $69.68 | $70.29 | $69.68 | $69.74 | $69.74 | 2,076 |
2022-10-25 | $67.50 | $69.50 | $67.50 | $69.32 | $69.32 | 1,552 |
2022-10-24 | $67.56 | $67.56 | $67.42 | $67.46 | $67.46 | 781 |
2022-10-21 | $66.91 | $66.91 | $66.91 | $66.91 | $66.91 | 720 |
2022-10-20 | $66.39 | $66.39 | $65.42 | $65.49 | $65.49 | 958 |
2022-10-19 | $66.40 | $66.40 | $65.76 | $66.12 | $66.12 | 2,900 |
2022-10-18 | $67.55 | $67.55 | $67.00 | $67.17 | $67.17 | 3,675 |
2022-10-17 | $66.32 | $66.69 | $66.29 | $66.62 | $66.62 | 6,727 |
2022-10-14 | $65.54 | $65.54 | $64.81 | $64.81 | $64.81 | 1,381 |
2022-10-13 | $63.36 | $66.32 | $63.30 | $66.29 | $66.29 | 3,338 |
2022-10-12 | $64.59 | $64.59 | $64.54 | $64.58 | $64.58 | 530 |
2022-10-11 | $64.55 | $65.10 | $64.55 | $64.77 | $64.77 | 2,428 |
2022-10-10 | $65.01 | $65.01 | $64.67 | $64.79 | $64.79 | 1,293 |
2022-10-07 | $64.69 | $64.71 | $64.69 | $64.71 | $64.71 | 176 |
2022-10-06 | $66.63 | $66.63 | $66.40 | $66.40 | $66.40 | 1,197 |
2022-10-05 | $66.63 | $66.86 | $65.66 | $66.79 | $66.79 | 3,903 |
2022-10-04 | $66.69 | $67.19 | $66.69 | $67.19 | $67.19 | 1,608 |
2022-10-03 | $63.98 | $64.89 | $63.98 | $64.55 | $64.55 | 6,598 |
2022-09-30 | $64.79 | $64.79 | $62.99 | $62.99 | $62.99 | 1,137 |
2022-09-29 | $63.41 | $63.41 | $63.04 | $63.41 | $63.41 | 1,288 |
2022-09-28 | $63.83 | $65.30 | $63.83 | $64.97 | $64.97 | 5,768 |
2022-09-27 | $63.20 | $63.20 | $62.66 | $63.15 | $63.15 | 19,274 |
2022-09-26 | $64.50 | $64.50 | $63.28 | $63.28 | $63.28 | 289 |
2022-09-23 | $63.64 | $64.22 | $63.64 | $64.14 | $64.14 | 1,116 |
2022-09-22 | $66.79 | $66.84 | $65.72 | $65.84 | $65.84 | 1,279 |
2022-09-21 | $68.42 | $68.42 | $67.24 | $67.24 | $67.24 | 2,147 |
2022-09-20 | $67.98 | $68.00 | $67.89 | $67.96 | $67.96 | 1,370 |
2022-09-19 | $68.66 | $68.93 | $68.66 | $68.93 | $68.93 | 4,497 |
2022-09-16 | $68.01 | $68.58 | $68.01 | $68.58 | $68.32 | 769 |
2022-09-15 | $69.87 | $69.87 | $69.11 | $69.28 | $69.02 | 1,464 |
2022-09-14 | $69.51 | $69.71 | $69.06 | $69.60 | $69.34 | 2,457 |
2022-09-13 | $70.65 | $71.24 | $69.72 | $69.72 | $69.46 | 4,169 |
2022-09-12 | $72.00 | $72.66 | $72.00 | $72.50 | $72.23 | 2,586 |
2022-09-09 | $70.75 | $71.68 | $70.75 | $71.68 | $71.41 | 2,136 |
2022-09-08 | $69.35 | $70.27 | $69.35 | $70.27 | $70.01 | 1,280 |
2022-09-07 | $69.06 | $70.07 | $69.02 | $70.01 | $69.75 | 2,324 |
2022-09-06 | $68.65 | $69.00 | $68.54 | $68.68 | $68.43 | 1,850 |
2022-09-02 | $71.39 | $71.57 | $69.95 | $69.95 | $69.95 | 2,372 |
2022-09-01 | $70.12 | $70.43 | $70.05 | $70.43 | $70.43 | 3,138 |
2022-08-31 | $71.77 | $71.77 | $71.44 | $71.48 | $71.48 | 1,237 |
2022-08-30 | $72.61 | $72.61 | $72.21 | $72.21 | $72.21 | 375 |
2022-08-29 | $74.27 | $74.27 | $73.44 | $73.44 | $73.44 | 1,821 |
2022-08-26 | $74.83 | $74.83 | $74.09 | $74.09 | $74.09 | 854 |
2022-08-25 | $76.26 | $76.44 | $76.12 | $76.44 | $76.44 | 364 |
2022-08-24 | $74.91 | $75.03 | $74.91 | $75.03 | $75.03 | 494 |
2022-08-23 | $74.95 | $75.00 | $74.84 | $74.84 | $74.84 | 575 |
2022-08-22 | $75.29 | $75.29 | $74.70 | $74.80 | $74.80 | 2,042 |
2022-08-19 | $76.65 | $76.69 | $76.65 | $76.69 | $76.69 | 212 |
2022-08-18 | $77.79 | $78.47 | $77.79 | $78.29 | $78.29 | 1,392 |
2022-08-17 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 594 |
2022-08-16 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 220 |
2022-08-15 | $78.32 | $78.69 | $78.31 | $78.55 | $78.55 | 1,316 |
2022-08-12 | $78.16 | $78.16 | $78.16 | $78.16 | $78.16 | 251 |
2022-08-11 | $77.02 | $77.14 | $76.76 | $76.76 | $76.76 | 1,019 |
2022-08-10 | $75.59 | $76.49 | $75.36 | $76.33 | $76.33 | 4,200 |
2022-08-09 | $74.79 | $75.05 | $74.36 | $74.36 | $74.36 | 8,111 |
2022-08-08 | $75.67 | $76.16 | $75.55 | $75.84 | $75.84 | 2,065 |
2022-08-05 | $73.87 | $75.20 | $73.87 | $75.09 | $75.09 | 4,754 |
2022-08-04 | $74.88 | $75.07 | $74.88 | $74.89 | $74.89 | 505 |
2022-08-03 | $75.65 | $75.65 | $75.45 | $75.45 | $75.45 | 495 |
2022-08-02 | $74.90 | $74.90 | $74.56 | $74.56 | $74.56 | 1,522 |
2022-08-01 | $74.76 | $75.16 | $74.76 | $74.95 | $74.95 | 370 |
2022-07-29 | $74.33 | $74.69 | $74.33 | $74.69 | $74.69 | 1,383 |
2022-07-28 | $73.93 | $74.24 | $73.93 | $74.17 | $74.17 | 702 |
2022-07-27 | $72.09 | $73.52 | $72.07 | $73.39 | $73.39 | 2,660 |
2022-07-26 | $71.79 | $71.91 | $71.63 | $71.67 | $71.67 | 2,688 |
2022-07-25 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 239 |
2022-07-22 | $71.80 | $71.80 | $71.29 | $71.60 | $71.60 | 753 |
2022-07-21 | $72.04 | $72.37 | $72.04 | $72.37 | $72.37 | 342 |
2022-07-20 | $72.15 | $72.38 | $72.07 | $72.36 | $72.36 | 1,220 |
2022-07-19 | $70.91 | $71.33 | $70.91 | $71.33 | $71.33 | 476 |
2022-07-18 | $69.75 | $70.14 | $68.88 | $68.97 | $68.97 | 29,830 |
2022-07-15 | $68.19 | $68.84 | $68.19 | $68.74 | $68.74 | 1,253 |
2022-07-14 | $67.35 | $67.35 | $67.35 | $67.35 | $67.35 | 481 |
2022-07-13 | $67.95 | $67.95 | $67.89 | $67.94 | $67.94 | 756 |
2022-07-12 | $68.71 | $68.71 | $68.21 | $68.21 | $68.21 | 423 |
2022-07-11 | $68.07 | $68.07 | $68.07 | $68.07 | $68.07 | 247 |
2022-07-08 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 277 |
2022-07-07 | $69.45 | $69.45 | $69.34 | $69.34 | $69.34 | 857 |
2022-07-06 | $68.29 | $68.29 | $68.11 | $68.11 | $68.11 | 339 |
2022-07-05 | $67.93 | $69.04 | $67.93 | $69.04 | $69.04 | 1,039 |
2022-07-01 | $68.67 | $68.67 | $67.37 | $68.63 | $68.63 | 3,467 |
2022-06-30 | $67.04 | $68.27 | $67.04 | $67.73 | $67.73 | 21,047 |
2022-06-29 | $68.33 | $68.33 | $68.02 | $68.14 | $68.14 | 969 |
2022-06-28 | $70.84 | $70.84 | $68.96 | $68.96 | $68.96 | 2,969 |
2022-06-27 | $70.23 | $70.52 | $70.09 | $70.09 | $70.09 | 3,338 |
2022-06-24 | $68.91 | $69.82 | $68.83 | $69.73 | $69.73 | 7,161 |
2022-06-23 | $67.22 | $67.73 | $66.83 | $67.73 | $67.73 | 2,696 |
2022-06-22 | $67.34 | $67.34 | $67.18 | $67.18 | $67.18 | 569 |
2022-06-21 | $67.44 | $67.71 | $67.04 | $67.07 | $67.07 | 4,394 |
2022-06-17 | $67.10 | $67.10 | $66.45 | $66.47 | $66.23 | 586 |
2022-06-16 | $66.29 | $66.29 | $65.73 | $65.75 | $65.51 | 1,048 |
2022-06-15 | $69.25 | $69.82 | $68.68 | $69.10 | $68.85 | 10,675 |
2022-06-14 | $68.98 | $68.98 | $67.73 | $68.29 | $68.04 | 17,816 |
2022-06-13 | $69.84 | $69.85 | $68.51 | $68.51 | $68.26 | 1,915 |
2022-06-10 | $72.28 | $72.28 | $71.87 | $71.91 | $71.65 | 2,402 |
2022-06-09 | $74.49 | $74.71 | $73.88 | $73.88 | $73.61 | 1,980 |
2022-06-08 | $75.08 | $76.17 | $74.86 | $75.19 | $74.92 | 8,156 |
2022-06-07 | $75.88 | $76.47 | $75.88 | $76.47 | $76.20 | 1,528 |
2022-06-06 | $75.60 | $75.60 | $75.32 | $75.50 | $75.22 | 1,149 |
2022-06-03 | $74.84 | $75.51 | $74.84 | $75.10 | $74.83 | 13,336 |
2022-06-02 | $75.11 | $75.84 | $75.11 | $75.84 | $75.57 | 3,604 |
2022-06-01 | $75.58 | $75.58 | $73.55 | $74.67 | $74.40 | 17,191 |
2022-05-31 | $75.68 | $75.68 | $74.29 | $74.75 | $74.48 | 11,021 |
2022-05-27 | $74.30 | $75.57 | $74.30 | $75.56 | $75.29 | 16,626 |
2022-05-26 | $73.30 | $74.15 | $73.30 | $73.84 | $73.58 | 1,093 |
2022-05-25 | $71.33 | $72.22 | $71.33 | $72.22 | $71.96 | 1,043 |
2022-05-24 | $70.84 | $70.84 | $69.41 | $70.71 | $70.46 | 2,746 |
2022-05-23 | $71.96 | $71.96 | $70.86 | $71.46 | $71.20 | 79,650 |
2022-05-20 | $70.26 | $70.82 | $70.25 | $70.82 | $70.56 | 1,861 |
2022-05-19 | $71.06 | $71.87 | $71.06 | $71.36 | $71.10 | 1,995 |
2022-05-18 | $72.74 | $72.74 | $71.58 | $71.58 | $71.32 | 542 |
2022-05-17 | $72.67 | $73.95 | $72.67 | $73.95 | $73.68 | 774 |
2022-05-16 | $71.57 | $72.35 | $71.57 | $71.84 | $71.58 | 1,480 |
2022-05-13 | $72.10 | $72.15 | $71.92 | $71.95 | $71.69 | 1,421 |
2022-05-12 | $68.70 | $70.13 | $68.70 | $70.13 | $69.87 | 3,622 |
2022-05-11 | $70.69 | $71.73 | $69.23 | $69.28 | $69.03 | 5,936 |
2022-05-10 | $71.57 | $71.57 | $69.60 | $70.48 | $70.23 | 5,703 |
2022-05-09 | $71.91 | $71.91 | $70.63 | $70.95 | $70.70 | 4,232 |
2022-05-06 | $73.38 | $73.38 | $72.68 | $72.94 | $72.67 | 1,144 |
2022-05-05 | $75.98 | $75.98 | $73.60 | $73.85 | $73.59 | 2,470 |
2022-05-04 | $74.22 | $76.81 | $74.22 | $76.61 | $76.33 | 880 |
2022-05-03 | $74.28 | $75.14 | $74.10 | $75.00 | $74.73 | 2,343 |
2022-05-02 | $73.27 | $74.29 | $73.24 | $74.29 | $74.02 | 6,289 |
2022-04-29 | $74.63 | $74.63 | $73.51 | $73.55 | $73.28 | 871 |
2022-04-28 | $73.86 | $75.81 | $73.58 | $75.66 | $75.39 | 3,993 |
2022-04-27 | $75.29 | $75.30 | $74.19 | $74.28 | $74.01 | 3,551 |
2022-04-26 | $75.26 | $75.26 | $74.71 | $74.76 | $74.49 | 4,676 |
2022-04-25 | $75.82 | $76.93 | $74.93 | $76.93 | $76.65 | 1,826 |
2022-04-22 | $77.34 | $77.97 | $76.85 | $76.85 | $76.57 | 1,859 |
2022-04-21 | $80.64 | $80.64 | $78.94 | $78.94 | $78.65 | 632 |
2022-04-20 | $80.19 | $80.19 | $80.19 | $80.19 | $79.90 | 447 |
2022-04-19 | $79.55 | $79.89 | $79.55 | $79.69 | $79.40 | 1,168 |
2022-04-18 | $78.65 | $78.65 | $78.11 | $78.11 | $77.83 | 1,432 |
2022-04-14 | $78.61 | $78.61 | $78.61 | $78.61 | $78.33 | 174 |
2022-04-13 | $78.62 | $79.11 | $78.62 | $78.98 | $78.70 | 6,036 |
2022-04-12 | $77.81 | $78.55 | $77.70 | $77.75 | $77.47 | 1,299 |
2022-04-11 | $77.51 | $77.51 | $77.18 | $77.18 | $76.90 | 484 |
2022-04-08 | $78.04 | $78.04 | $77.65 | $77.65 | $77.37 | 2,887 |
2022-04-07 | $78.12 | $78.34 | $77.23 | $77.95 | $77.67 | 3,121 |
2022-04-06 | $76.80 | $79.09 | $76.80 | $78.10 | $77.82 | 2,173 |
2022-04-05 | $80.75 | $81.71 | $79.04 | $79.07 | $78.78 | 7,683 |
2022-04-04 | $82.35 | $82.35 | $80.98 | $80.98 | $80.69 | 921 |
2022-04-01 | $81.14 | $81.14 | $80.30 | $81.10 | $80.81 | 10,300 |
2022-03-31 | $81.42 | $81.42 | $80.49 | $80.49 | $80.20 | 1,789 |
2022-03-30 | $82.52 | $82.52 | $81.27 | $81.27 | $80.97 | 1,165 |
2022-03-29 | $82.00 | $82.68 | $82.00 | $82.68 | $82.38 | 1,243 |
2022-03-28 | $80.23 | $80.55 | $80.08 | $80.55 | $80.26 | 2,046 |
2022-03-25 | $81.20 | $81.20 | $80.73 | $80.98 | $80.69 | 2,212 |
2022-03-24 | $79.92 | $80.49 | $79.92 | $80.49 | $80.20 | 985 |
2022-03-23 | $80.80 | $80.92 | $79.91 | $79.91 | $79.62 | 1,790 |
2022-03-22 | $81.00 | $81.41 | $81.00 | $81.33 | $81.04 | 1,493 |
2022-03-21 | $81.42 | $81.50 | $80.84 | $80.84 | $80.55 | 1,408 |
2022-03-18 | $81.24 | $81.82 | $81.17 | $81.82 | $81.29 | 1,129 |
2022-03-17 | $80.25 | $81.58 | $80.25 | $81.50 | $80.96 | 2,611 |
2022-03-16 | $79.30 | $80.45 | $79.30 | $80.39 | $79.86 | 3,540 |
2022-03-15 | $78.35 | $78.50 | $77.82 | $78.50 | $77.99 | 3,710 |
2022-03-14 | $79.25 | $81.02 | $77.59 | $77.92 | $77.41 | 7,818 |
2022-03-11 | $79.40 | $79.40 | $78.84 | $78.84 | $78.32 | 1,052 |
2022-03-10 | $79.59 | $79.84 | $78.80 | $79.84 | $79.31 | 1,838 |
2022-03-09 | $79.81 | $80.19 | $79.66 | $79.73 | $79.21 | 15,844 |
2022-03-08 | $77.96 | $79.67 | $77.96 | $78.30 | $77.79 | 9,052 |
2022-03-07 | $79.51 | $79.54 | $78.00 | $78.00 | $77.50 | 1,975 |
2022-03-04 | $79.25 | $79.52 | $78.96 | $79.52 | $79.00 | 3,543 |
2022-03-03 | $80.31 | $80.66 | $80.31 | $80.45 | $79.92 | 8,573 |
2022-03-02 | $78.92 | $80.84 | $78.92 | $80.84 | $80.31 | 1,226 |
2022-03-01 | $79.94 | $79.94 | $78.24 | $78.60 | $78.09 | 749 |
2022-02-28 | $80.30 | $80.42 | $80.02 | $80.34 | $79.82 | 1,855 |
2022-02-25 | $78.89 | $79.86 | $78.51 | $79.86 | $79.34 | 3,972 |
2022-02-24 | $75.20 | $78.24 | $75.12 | $78.24 | $77.73 | 5,161 |
2022-02-23 | $78.07 | $78.07 | $77.09 | $77.09 | $76.59 | 1,182 |
2022-02-22 | $78.85 | $79.05 | $77.88 | $78.15 | $77.64 | 2,466 |
2022-02-18 | $79.73 | $80.84 | $79.10 | $79.20 | $78.68 | 5,061 |
2022-02-17 | $80.02 | $80.38 | $79.87 | $79.87 | $79.35 | 1,176 |
2022-02-16 | $80.77 | $81.28 | $80.74 | $81.28 | $80.75 | 65,753 |
2022-02-15 | $80.46 | $81.15 | $80.46 | $80.99 | $80.46 | 8,001 |
2022-02-14 | $79.20 | $79.73 | $78.88 | $79.16 | $78.65 | 2,921 |
2022-02-11 | $79.27 | $79.55 | $78.84 | $79.16 | $78.64 | 2,320 |
2022-02-10 | $80.22 | $80.92 | $79.21 | $79.40 | $78.89 | 6,660 |
2022-02-09 | $80.36 | $80.50 | $80.14 | $80.36 | $79.84 | 5,354 |
2022-02-08 | $78.64 | $79.76 | $78.64 | $79.74 | $79.22 | 4,140 |
2022-02-07 | $78.25 | $78.54 | $77.99 | $78.20 | $77.69 | 72,184 |
2022-02-04 | $78.04 | $78.21 | $76.68 | $78.21 | $77.70 | 10,120 |
2022-02-03 | $78.33 | $79.91 | $77.60 | $77.60 | $77.09 | 9,598 |
2022-02-02 | $78.84 | $78.99 | $78.03 | $78.75 | $78.23 | 146,527 |
2022-02-01 | $78.20 | $79.61 | $77.79 | $79.43 | $78.91 | 203,594 |
2022-01-31 | $77.48 | $78.77 | $77.46 | $78.75 | $78.24 | 10,518 |
2022-01-28 | $76.50 | $77.00 | $75.55 | $77.00 | $76.50 | 5,148 |
2022-01-27 | $78.72 | $78.81 | $76.00 | $76.36 | $75.86 | 5,806 |
2022-01-26 | $80.51 | $80.85 | $77.62 | $77.75 | $77.24 | 5,636 |
2022-01-25 | $79.01 | $79.78 | $78.29 | $79.12 | $78.60 | 5,968 |
2022-01-24 | $76.05 | $79.77 | $76.05 | $79.59 | $79.07 | 10,520 |
2022-01-21 | $79.60 | $79.76 | $77.94 | $78.23 | $77.72 | 36,679 |
2022-01-20 | $81.92 | $82.10 | $78.90 | $78.94 | $78.42 | 32,243 |
2022-01-19 | $81.17 | $82.02 | $80.62 | $80.62 | $80.09 | 4,602 |
2022-01-18 | $83.59 | $84.32 | $82.08 | $82.39 | $81.85 | 13,379 |
2022-01-14 | $84.79 | $84.79 | $83.31 | $84.02 | $83.47 | 12,949 |
2022-01-13 | $84.58 | $84.89 | $84.03 | $84.03 | $83.48 | 2,337 |
2022-01-12 | $85.19 | $85.29 | $83.69 | $84.11 | $83.56 | 17,412 |
2022-01-11 | $84.26 | $85.53 | $83.32 | $84.46 | $83.91 | 15,165 |
2022-01-10 | $84.11 | $84.11 | $82.90 | $83.96 | $83.41 | 28,893 |
2022-01-07 | $85.68 | $85.68 | $84.02 | $84.02 | $83.47 | 15,720 |
2022-01-06 | $84.86 | $85.96 | $84.58 | $84.87 | $84.32 | 19,823 |
2022-01-05 | $86.46 | $87.67 | $84.33 | $84.33 | $83.78 | 13,331 |
2022-01-04 | $86.33 | $86.82 | $85.86 | $86.23 | $85.67 | 78,631 |
2022-01-03 | $85.54 | $86.40 | $85.14 | $85.68 | $85.12 | 196,440 |
2021-12-31 | $84.60 | $84.60 | $84.13 | $84.35 | $83.80 | 1,620 |
2021-12-30 | $84.84 | $85.02 | $84.30 | $84.30 | $83.75 | 2,258 |
2021-12-29 | $84.89 | $84.89 | $84.39 | $84.48 | $83.93 | 5,754 |
2021-12-28 | $85.29 | $85.39 | $84.41 | $84.41 | $83.86 | 4,762 |
2021-12-27 | $83.52 | $84.48 | $83.52 | $84.46 | $83.91 | 4,156 |
2021-12-23 | $83.61 | $83.97 | $83.61 | $83.74 | $83.19 | 1,849 |
2021-12-22 | $82.54 | $83.06 | $82.54 | $82.96 | $82.42 | 3,283 |
2021-12-21 | $81.83 | $82.13 | $81.83 | $82.13 | $81.59 | 1,688 |
2021-12-20 | $79.89 | $79.89 | $78.68 | $79.81 | $79.29 | 3,420 |
2021-12-17 | $79.78 | $81.35 | $79.78 | $81.23 | $80.56 | 2,471 |
2021-12-16 | $82.41 | $82.41 | $80.79 | $81.00 | $80.34 | 1,727 |
2021-12-15 | $80.35 | $82.31 | $80.00 | $82.31 | $81.64 | 4,677 |
2021-12-14 | $80.52 | $81.92 | $80.52 | $81.02 | $80.36 | 3,295 |
2021-12-13 | $82.94 | $82.94 | $81.62 | $81.62 | $80.95 | 955 |
2021-12-10 | $83.35 | $83.35 | $82.27 | $82.89 | $82.21 | 12,348 |
2021-12-09 | $83.76 | $83.76 | $82.91 | $82.91 | $82.23 | 1,816 |
2021-12-08 | $84.50 | $84.50 | $84.07 | $84.37 | $83.68 | 2,100 |
2021-12-07 | $84.62 | $84.62 | $83.76 | $83.84 | $83.15 | 2,310 |
2021-12-06 | $82.63 | $82.94 | $82.63 | $82.70 | $82.02 | 3,836 |
2021-12-03 | $81.38 | $81.38 | $80.28 | $80.29 | $79.63 | 44,912 |
2021-12-02 | $80.00 | $81.95 | $79.98 | $81.31 | $80.64 | 10,675 |
2021-12-01 | $82.73 | $82.73 | $79.58 | $79.58 | $78.93 | 5,533 |
2021-11-30 | $80.20 | $81.22 | $80.20 | $80.59 | $79.93 | 5,124 |
2021-11-29 | $84.33 | $84.33 | $82.02 | $82.23 | $81.55 | 1,515 |
2021-11-26 | $83.66 | $83.66 | $81.42 | $82.78 | $82.10 | 3,830 |
2021-11-24 | $86.18 | $86.29 | $86.08 | $86.08 | $85.38 | 3,338 |
2021-11-23 | $86.41 | $86.41 | $86.05 | $86.33 | $85.62 | 1,390 |
2021-11-22 | $87.04 | $87.04 | $86.21 | $86.21 | $85.51 | 2,219 |
2021-11-19 | $85.65 | $85.83 | $85.47 | $85.47 | $84.77 | 1,692 |
2021-11-18 | $87.78 | $87.78 | $86.22 | $86.37 | $85.66 | 2,280 |
2021-11-17 | $87.29 | $87.29 | $86.77 | $86.98 | $86.26 | 1,489 |
2021-11-16 | $88.04 | $88.29 | $87.63 | $88.07 | $87.35 | 3,327 |
2021-11-15 | $88.20 | $88.20 | $87.80 | $88.06 | $87.34 | 5,201 |
2021-11-12 | $88.26 | $88.61 | $88.12 | $88.12 | $87.40 | 2,497 |
2021-11-11 | $88.52 | $88.65 | $88.29 | $88.29 | $87.57 | 4,625 |
2021-11-10 | $88.65 | $88.65 | $87.54 | $87.74 | $87.02 | 1,718 |
2021-11-09 | $88.13 | $88.72 | $88.13 | $88.59 | $87.86 | 1,093 |
2021-11-08 | $89.50 | $89.50 | $88.73 | $88.82 | $88.09 | 2,911 |
2021-11-05 | $88.94 | $89.01 | $88.63 | $88.90 | $88.17 | 3,016 |
2021-11-04 | $87.81 | $87.81 | $86.54 | $86.95 | $86.24 | 5,432 |
2021-11-03 | $86.46 | $87.77 | $86.46 | $87.32 | $86.60 | 1,662 |
2021-11-02 | $85.35 | $85.51 | $84.99 | $85.38 | $84.68 | 15,563 |
2021-11-01 | $83.46 | $85.52 | $83.46 | $85.31 | $84.61 | 29,751 |
2021-10-29 | $83.30 | $83.41 | $83.20 | $83.23 | $82.55 | 3,035 |
2021-10-28 | $82.11 | $83.42 | $82.11 | $83.31 | $82.63 | 2,016 |
2021-10-27 | $82.72 | $82.72 | $82.02 | $82.08 | $81.41 | 1,680 |
2021-10-26 | $83.98 | $83.99 | $83.65 | $83.65 | $82.96 | 4,949 |
2021-10-25 | $84.31 | $84.59 | $83.46 | $84.59 | $83.90 | 2,738 |
2021-10-22 | $83.59 | $84.16 | $83.56 | $83.68 | $83.00 | 4,680 |
2021-10-21 | $83.94 | $83.94 | $83.30 | $83.69 | $83.01 | 5,978 |
2021-10-20 | $83.22 | $83.78 | $83.22 | $83.58 | $82.90 | 1,306 |
2021-10-19 | $82.70 | $83.30 | $82.64 | $82.71 | $82.03 | 2,763 |
2021-10-18 | $83.14 | $83.21 | $83.08 | $83.08 | $82.39 | 737 |
2021-10-15 | $84.20 | $84.20 | $83.26 | $83.26 | $82.58 | 846 |
2021-10-14 | $83.29 | $83.60 | $83.29 | $83.35 | $82.67 | 1,509 |
2021-10-13 | $82.48 | $82.52 | $82.32 | $82.52 | $81.84 | 3,632 |
2021-10-12 | $82.60 | $82.84 | $82.43 | $82.50 | $81.83 | 6,675 |
2021-10-11 | $83.30 | $83.52 | $82.40 | $82.40 | $81.73 | 18,538 |
2021-10-08 | $83.25 | $83.33 | $82.78 | $82.78 | $82.10 | 1,559 |
2021-10-07 | $82.80 | $83.46 | $82.80 | $82.95 | $82.27 | 1,738 |
2021-10-06 | $81.82 | $81.82 | $81.04 | $81.41 | $80.74 | 5,937 |
2021-10-05 | $82.08 | $82.61 | $82.08 | $82.19 | $81.52 | 9,790 |
2021-10-04 | $81.68 | $82.57 | $81.60 | $82.07 | $81.40 | 12,574 |
2021-10-01 | $80.66 | $82.58 | $80.35 | $81.57 | $80.90 | 127,616 |
2021-09-30 | $81.51 | $81.51 | $80.56 | $80.92 | $80.26 | 1,941 |
2021-09-29 | $82.24 | $82.27 | $82.03 | $82.03 | $81.35 | 1,000 |
2021-09-28 | $82.22 | $82.62 | $81.83 | $81.83 | $81.16 | 1,614 |
2021-09-27 | $82.13 | $83.55 | $82.13 | $83.28 | $82.59 | 4,184 |
2021-09-24 | $81.46 | $81.96 | $81.36 | $81.68 | $81.01 | 2,572 |
2021-09-23 | $80.27 | $81.63 | $80.27 | $81.16 | $80.50 | 1,619 |
2021-09-22 | $80.00 | $80.50 | $79.50 | $79.50 | $78.85 | 1,161 |
2021-09-21 | $78.22 | $78.89 | $78.22 | $78.34 | $77.70 | 5,014 |
2021-09-20 | $78.77 | $79.00 | $77.88 | $78.63 | $77.98 | 8,245 |
2021-09-17 | $79.88 | $80.70 | $79.88 | $80.18 | $79.30 | 3,969 |
2021-09-16 | $79.88 | $80.28 | $79.88 | $80.28 | $79.40 | 3,257 |
2021-09-15 | $79.50 | $80.67 | $79.50 | $80.15 | $79.27 | 1,381 |
2021-09-14 | $81.03 | $81.70 | $79.37 | $79.37 | $78.50 | 8,801 |
2021-09-13 | $80.43 | $80.80 | $80.40 | $80.53 | $79.65 | 3,253 |
2021-09-10 | $81.20 | $81.25 | $80.28 | $80.28 | $79.41 | 1,995 |
2021-09-09 | $82.09 | $82.16 | $81.50 | $81.58 | $80.69 | 12,260 |
2021-09-08 | $82.17 | $82.17 | $81.27 | $81.79 | $80.90 | 12,208 |
2021-09-07 | $82.94 | $83.28 | $82.20 | $82.49 | $81.59 | 18,142 |
2021-09-03 | $84.16 | $84.16 | $82.83 | $82.83 | $81.93 | 18,513 |
2021-09-02 | $83.91 | $84.00 | $83.50 | $83.73 | $82.82 | 6,675 |
2021-09-01 | $84.14 | $84.14 | $82.50 | $82.87 | $81.96 | 128,597 |
2021-08-31 | $82.84 | $82.84 | $82.38 | $82.38 | $81.48 | 1,426 |
2021-08-30 | $82.95 | $82.96 | $82.37 | $82.42 | $81.52 | 2,911 |
2021-08-27 | $81.43 | $83.33 | $81.43 | $83.33 | $82.41 | 3,525 |
2021-08-26 | $81.28 | $81.28 | $80.75 | $80.90 | $80.01 | 2,061 |
2021-08-25 | $81.84 | $82.23 | $81.68 | $81.72 | $80.83 | 1,801 |
2021-08-24 | $81.16 | $81.40 | $81.16 | $81.40 | $80.51 | 596 |
2021-08-23 | $81.04 | $81.24 | $80.41 | $80.74 | $79.86 | 1,607 |
2021-08-20 | $78.97 | $80.02 | $78.97 | $79.99 | $79.12 | 1,797 |
2021-08-19 | $79.15 | $79.20 | $78.24 | $78.28 | $77.42 | 4,040 |
2021-08-18 | $80.18 | $80.67 | $79.12 | $79.16 | $78.29 | 1,101 |
2021-08-17 | $80.48 | $80.59 | $79.85 | $80.59 | $79.71 | 1,873 |
2021-08-16 | $81.60 | $81.60 | $81.29 | $81.29 | $80.40 | 729 |
2021-08-13 | $82.07 | $82.30 | $81.90 | $81.90 | $81.01 | 2,787 |
2021-08-12 | $82.16 | $82.30 | $82.03 | $82.03 | $81.13 | 435 |
2021-08-11 | $82.43 | $83.04 | $82.20 | $82.89 | $81.98 | 2,370 |
2021-08-10 | $82.22 | $82.64 | $81.40 | $82.41 | $81.51 | 5,576 |
2021-08-09 | $82.52 | $82.52 | $81.12 | $81.12 | $80.23 | 1,804 |
2021-08-06 | $82.11 | $82.11 | $81.29 | $81.81 | $80.92 | 4,111 |
2021-08-05 | $80.48 | $81.34 | $80.48 | $80.88 | $80.00 | 4,317 |
2021-08-04 | $80.77 | $80.85 | $79.69 | $79.69 | $78.82 | 2,913 |
2021-08-03 | $80.48 | $81.37 | $80.28 | $81.37 | $80.48 | 835 |
2021-08-02 | $81.94 | $82.95 | $80.40 | $80.47 | $79.59 | 26,386 |
2021-07-30 | $81.43 | $82.01 | $81.25 | $81.45 | $80.56 | 3,437 |
2021-07-29 | $81.01 | $82.46 | $81.01 | $81.96 | $81.07 | 4,334 |
2021-07-28 | $81.35 | $81.35 | $79.89 | $80.82 | $79.94 | 1,714 |
2021-07-27 | $80.00 | $80.52 | $79.75 | $80.51 | $79.63 | 5,742 |
2021-07-26 | $80.67 | $81.26 | $80.58 | $81.26 | $80.37 | 4,366 |
2021-07-23 | $80.58 | $80.58 | $79.76 | $80.42 | $79.54 | 3,259 |
2021-07-22 | $80.55 | $80.56 | $79.70 | $79.87 | $78.99 | 11,222 |
2021-07-21 | $79.39 | $81.47 | $79.39 | $80.97 | $80.09 | 8,008 |
2021-07-20 | $77.99 | $80.06 | $77.99 | $79.34 | $78.47 | 13,942 |
2021-07-19 | $77.34 | $78.11 | $76.69 | $76.83 | $75.99 | 3,508 |
2021-07-16 | $80.28 | $80.66 | $79.21 | $79.23 | $78.37 | 5,534 |
2021-07-15 | $80.38 | $80.38 | $80.03 | $80.17 | $79.29 | 10,983 |
2021-07-14 | $82.68 | $82.68 | $80.74 | $80.97 | $80.09 | 10,518 |
2021-07-13 | $81.76 | $82.03 | $81.75 | $81.82 | $80.93 | 1,410 |
2021-07-12 | $82.46 | $83.34 | $82.46 | $83.34 | $82.43 | 2,593 |
2021-07-09 | $81.96 | $82.84 | $81.96 | $82.84 | $81.94 | 4,089 |
2021-07-08 | $81.00 | $81.59 | $79.99 | $80.87 | $79.98 | 5,723 |
2021-07-07 | $81.80 | $82.04 | $81.80 | $82.01 | $81.11 | 2,321 |
2021-07-06 | $84.33 | $84.33 | $82.00 | $82.42 | $81.52 | 2,034 |
2021-07-02 | $85.54 | $85.54 | $83.67 | $83.73 | $82.81 | 782 |
2021-07-01 | $84.62 | $85.02 | $84.05 | $84.81 | $83.88 | 16,217 |
2021-06-30 | $83.74 | $83.98 | $83.74 | $83.83 | $82.92 | 1,408 |
2021-06-29 | $84.55 | $84.55 | $83.69 | $83.69 | $82.77 | 4,809 |
2021-06-28 | $84.35 | $84.41 | $83.40 | $83.55 | $82.64 | 36,649 |
2021-06-25 | $85.15 | $85.55 | $85.15 | $85.31 | $84.38 | 2,181 |
2021-06-24 | $84.47 | $84.98 | $84.38 | $84.98 | $84.05 | 479 |
2021-06-23 | $83.64 | $84.21 | $83.64 | $83.69 | $82.77 | 23,495 |
2021-06-22 | $83.50 | $84.42 | $82.99 | $83.65 | $82.73 | 2,448 |
2021-06-21 | $81.71 | $83.71 | $81.57 | $83.06 | $82.15 | 2,763 |
2021-06-18 | $82.18 | $82.75 | $81.61 | $81.61 | $80.54 | 1,889 |
2021-06-17 | $84.17 | $84.17 | $83.37 | $83.59 | $82.49 | 1,335 |
2021-06-16 | $85.57 | $85.57 | $84.80 | $85.26 | $84.14 | 2,325 |
2021-06-15 | $85.00 | $85.76 | $84.88 | $85.36 | $84.23 | 1,290 |
2021-06-14 | $85.42 | $85.42 | $85.00 | $85.18 | $84.06 | 954 |
2021-06-11 | $85.16 | $85.68 | $85.09 | $85.50 | $84.37 | 5,291 |
2021-06-10 | $86.86 | $86.86 | $85.07 | $85.07 | $83.95 | 1,271 |
2021-06-09 | $86.44 | $86.44 | $85.68 | $85.68 | $84.55 | 2,722 |
2021-06-08 | $85.65 | $87.00 | $85.63 | $86.79 | $85.65 | 6,118 |
2021-06-07 | $85.30 | $85.91 | $85.12 | $85.79 | $84.66 | 10,177 |
2021-06-04 | $84.60 | $85.19 | $84.50 | $85.06 | $83.94 | 1,333 |
2021-06-03 | $84.12 | $84.80 | $84.12 | $84.69 | $83.58 | 3,050 |
2021-06-02 | $84.95 | $85.09 | $84.74 | $84.85 | $83.74 | 1,325 |
2021-06-01 | $83.89 | $85.28 | $83.89 | $84.51 | $83.40 | 5,818 |
2021-05-28 | $83.46 | $83.95 | $83.37 | $83.70 | $82.60 | 1,725 |
2021-05-27 | $83.88 | $83.90 | $83.35 | $83.80 | $82.70 | 1,065 |
2021-05-26 | $82.22 | $82.87 | $82.05 | $82.83 | $81.74 | 936 |
2021-05-25 | $83.38 | $83.38 | $81.32 | $81.32 | $80.25 | 3,245 |
2021-05-24 | $82.59 | $82.78 | $82.29 | $82.57 | $81.48 | 3,038 |
2021-05-21 | $82.15 | $82.38 | $81.95 | $81.95 | $80.87 | 3,579 |
2021-05-20 | $81.17 | $81.67 | $81.05 | $81.67 | $80.59 | 1,427 |
2021-05-19 | $80.66 | $81.96 | $79.94 | $81.96 | $80.88 | 3,573 |
2021-05-18 | $83.56 | $83.56 | $82.13 | $82.13 | $81.05 | 1,458 |
2021-05-17 | $81.61 | $82.86 | $81.61 | $82.86 | $81.77 | 2,762 |
2021-05-14 | $81.87 | $82.61 | $81.76 | $82.61 | $81.52 | 2,322 |
2021-05-13 | $80.97 | $81.26 | $79.56 | $80.86 | $79.80 | 2,398 |
2021-05-12 | $80.80 | $80.80 | $78.70 | $78.98 | $77.94 | 3,031 |
2021-05-11 | $81.44 | $81.48 | $80.35 | $81.48 | $80.40 | 1,562 |
2021-05-10 | $83.73 | $83.75 | $82.07 | $82.07 | $81.00 | 3,323 |
2021-05-07 | $83.44 | $83.67 | $82.95 | $83.55 | $82.45 | 5,805 |
2021-05-06 | $83.02 | $83.02 | $81.42 | $82.70 | $81.61 | 3,485 |
2021-05-05 | $82.32 | $82.72 | $82.23 | $82.68 | $81.59 | 4,176 |
2021-05-04 | $81.64 | $82.13 | $81.50 | $82.13 | $81.05 | 3,145 |
2021-05-03 | $82.17 | $82.79 | $81.96 | $82.54 | $81.45 | 20,581 |
2021-04-30 | $81.18 | $82.64 | $81.00 | $81.23 | $80.16 | 17,014 |
2021-04-29 | $83.53 | $83.53 | $82.16 | $82.73 | $81.64 | 6,508 |
2021-04-28 | $82.67 | $82.67 | $82.13 | $82.23 | $81.15 | 2,320 |
2021-04-27 | $82.45 | $82.57 | $82.00 | $82.36 | $81.28 | 1,957 |
2021-04-26 | $81.57 | $82.86 | $81.57 | $82.19 | $81.10 | 6,237 |
2021-04-23 | $81.44 | $81.84 | $81.44 | $81.84 | $80.77 | 2,353 |
2021-04-22 | $81.05 | $81.27 | $80.23 | $80.52 | $79.46 | 3,545 |
2021-04-21 | $79.44 | $81.05 | $79.44 | $81.05 | $79.98 | 11,304 |
2021-04-20 | $80.60 | $80.60 | $78.21 | $78.91 | $77.87 | 9,989 |
2021-04-19 | $80.86 | $80.86 | $80.22 | $80.68 | $79.62 | 3,011 |
2021-04-16 | $82.49 | $82.49 | $81.17 | $81.55 | $80.48 | 5,913 |
2021-04-15 | $81.08 | $81.86 | $80.81 | $81.86 | $80.78 | 41,345 |
2021-04-14 | $80.59 | $81.60 | $80.59 | $81.08 | $80.01 | 4,366 |
2021-04-13 | $80.38 | $80.38 | $79.62 | $80.16 | $79.10 | 4,475 |
2021-04-12 | $80.46 | $81.05 | $80.29 | $80.86 | $79.80 | 30,993 |
2021-04-09 | $79.80 | $80.66 | $79.80 | $80.54 | $79.48 | 8,194 |
2021-04-08 | $80.10 | $80.57 | $80.07 | $80.57 | $79.51 | 972 |
2021-04-07 | $81.12 | $81.12 | $80.12 | $80.38 | $79.32 | 3,505 |
2021-04-06 | $82.17 | $82.18 | $81.32 | $81.32 | $80.25 | 4,430 |
2021-04-05 | $81.45 | $82.00 | $81.17 | $81.99 | $80.91 | 5,879 |
2021-04-01 | $80.36 | $81.17 | $80.10 | $81.17 | $80.10 | 5,153 |
2021-03-31 | $80.09 | $80.71 | $79.92 | $80.42 | $79.36 | 2,882 |
2021-03-30 | $78.48 | $80.02 | $78.48 | $80.02 | $78.97 | 2,661 |
2021-03-29 | $80.59 | $80.87 | $78.47 | $78.47 | $77.44 | 3,843 |
2021-03-26 | $80.10 | $80.98 | $79.41 | $80.98 | $79.92 | 6,874 |
2021-03-25 | $76.35 | $78.77 | $75.85 | $78.68 | $77.65 | 6,050 |
2021-03-24 | $79.16 | $79.75 | $77.05 | $77.05 | $76.04 | 6,759 |
2021-03-23 | $79.40 | $80.21 | $77.50 | $77.50 | $76.48 | 33,364 |
2021-03-22 | $83.34 | $83.34 | $80.54 | $81.29 | $80.22 | 11,222 |
2021-03-19 | $81.37 | $83.10 | $81.37 | $82.75 | $81.44 | 16,867 |
2021-03-18 | $84.94 | $84.94 | $81.69 | $81.97 | $80.68 | 15,257 |
2021-03-17 | $83.43 | $84.45 | $82.68 | $84.45 | $83.12 | 6,197 |
2021-03-16 | $83.78 | $84.78 | $83.19 | $83.62 | $82.30 | 6,561 |
2021-03-15 | $88.48 | $92.28 | $84.51 | $86.06 | $84.70 | 36,612 |
2021-03-12 | $84.81 | $86.01 | $84.76 | $85.90 | $84.54 | 8,571 |
2021-03-11 | $84.21 | $84.89 | $84.06 | $84.61 | $83.28 | 11,732 |
2021-03-10 | $83.34 | $84.89 | $82.82 | $84.65 | $83.31 | 27,556 |
2021-03-09 | $82.90 | $82.90 | $81.71 | $82.37 | $81.07 | 22,828 |
2021-03-08 | $80.35 | $81.92 | $80.05 | $81.72 | $80.43 | 7,013 |
2021-03-05 | $77.32 | $79.39 | $76.43 | $79.39 | $78.14 | 43,399 |
2021-03-04 | $79.20 | $79.20 | $76.34 | $77.34 | $76.12 | 12,565 |
2021-03-03 | $78.00 | $79.56 | $78.00 | $78.71 | $77.47 | 25,455 |
2021-03-02 | $78.73 | $78.73 | $77.78 | $77.97 | $76.74 | 3,389 |
2021-03-01 | $78.22 | $79.09 | $77.73 | $79.07 | $77.83 | 10,255 |
2021-02-26 | $76.93 | $76.94 | $75.78 | $76.40 | $75.19 | 1,837 |
2021-02-25 | $78.83 | $79.46 | $76.76 | $76.78 | $75.56 | 6,508 |
2021-02-24 | $78.37 | $78.87 | $78.21 | $78.87 | $77.62 | 1,217 |
2021-02-23 | $75.67 | $76.74 | $75.53 | $76.40 | $75.19 | 2,963 |
2021-02-22 | $76.20 | $77.31 | $76.20 | $76.82 | $75.61 | 2,040 |
2021-02-19 | $75.28 | $76.20 | $75.28 | $75.96 | $74.76 | 3,585 |
2021-02-18 | $75.50 | $75.64 | $74.45 | $74.84 | $73.65 | 6,777 |
2021-02-17 | $76.20 | $76.20 | $75.68 | $76.07 | $74.87 | 3,802 |
2021-02-16 | $76.40 | $76.69 | $76.10 | $76.50 | $75.29 | 5,051 |
2021-02-12 | $76.19 | $76.32 | $76.02 | $76.31 | $75.11 | 3,111 |
2021-02-11 | $76.70 | $76.70 | $75.22 | $76.05 | $74.85 | 6,842 |
2021-02-10 | $76.90 | $76.90 | $75.43 | $76.20 | $75.00 | 4,603 |
2021-02-09 | $76.64 | $76.65 | $75.36 | $76.04 | $74.84 | 9,782 |
2021-02-08 | $75.24 | $75.57 | $74.69 | $75.57 | $74.38 | 1,544 |
2021-02-05 | $73.42 | $73.71 | $73.23 | $73.71 | $72.54 | 1,090 |
2021-02-04 | $72.55 | $73.29 | $72.55 | $73.29 | $72.13 | 1,741 |
2021-02-03 | $71.53 | $72.19 | $71.07 | $72.18 | $71.04 | 5,713 |
2021-02-02 | $72.00 | $72.00 | $70.76 | $71.34 | $70.21 | 2,615 |
2021-02-01 | $70.63 | $71.60 | $70.06 | $71.60 | $70.46 | 2,038 |
2021-01-29 | $72.90 | $72.90 | $70.64 | $70.96 | $69.84 | 3,367 |
2021-01-28 | $73.70 | $74.79 | $71.20 | $71.69 | $70.56 | 13,273 |
2021-01-27 | $72.15 | $73.77 | $72.15 | $73.00 | $71.85 | 1,628 |
2021-01-26 | $71.72 | $72.51 | $71.63 | $72.40 | $71.26 | 3,943 |
2021-01-25 | $71.88 | $73.60 | $71.15 | $72.29 | $71.15 | 2,352 |
2021-01-22 | $70.48 | $72.04 | $70.46 | $72.02 | $70.88 | 1,735 |
2021-01-21 | $70.90 | $71.25 | $70.58 | $71.06 | $69.94 | 3,889 |
2021-01-20 | $71.89 | $71.93 | $71.45 | $71.52 | $70.39 | 2,231 |
2021-01-19 | $71.48 | $71.48 | $70.93 | $71.41 | $70.28 | 5,373 |
2021-01-15 | $72.00 | $72.00 | $70.65 | $70.70 | $69.58 | 3,530 |
2021-01-14 | $71.49 | $72.17 | $71.49 | $72.00 | $70.86 | 5,123 |
2021-01-13 | $70.33 | $70.33 | $70.04 | $70.18 | $69.07 | 4,532 |
2021-01-12 | $69.66 | $70.76 | $69.66 | $70.75 | $69.63 | 8,044 |
2021-01-11 | $68.97 | $69.10 | $68.97 | $69.10 | $68.01 | 668 |
2021-01-08 | $70.91 | $70.91 | $68.00 | $68.98 | $67.89 | 3,118 |
2021-01-07 | $69.44 | $69.55 | $69.44 | $69.55 | $68.45 | 602 |
2021-01-06 | $69.20 | $69.24 | $68.44 | $69.04 | $67.95 | 2,604 |
2021-01-05 | $64.99 | $65.96 | $64.99 | $65.71 | $64.67 | 12,192 |
2021-01-04 | $66.10 | $66.10 | $63.37 | $63.94 | $62.93 | 1,343 |
2020-12-31 | $64.49 | $64.49 | $64.49 | $64.49 | $63.47 | 280 |
2020-12-30 | $64.85 | $65.08 | $64.38 | $64.38 | $63.36 | 2,717 |
2020-12-29 | $65.23 | $65.23 | $64.02 | $64.20 | $63.18 | 1,572 |
2020-12-28 | $65.03 | $65.41 | $65.03 | $65.35 | $64.32 | 4,641 |
2020-12-24 | $64.57 | $64.57 | $64.57 | $64.57 | $63.55 | 258 |
2020-12-23 | $65.00 | $65.05 | $64.85 | $64.85 | $63.83 | 503 |
2020-12-22 | $63.62 | $64.14 | $63.58 | $63.58 | $62.58 | 3,408 |
2020-12-21 | $63.33 | $63.71 | $62.63 | $63.56 | $62.55 | 5,082 |
2020-12-18 | $64.85 | $64.90 | $63.86 | $64.18 | $63.11 | 2,730 |
2020-12-17 | $64.20 | $64.51 | $64.20 | $64.51 | $63.44 | 2,006 |
2020-12-16 | $65.12 | $65.16 | $63.93 | $64.21 | $63.14 | 8,155 |
2020-12-15 | $62.94 | $64.04 | $62.94 | $64.04 | $62.97 | 1,066 |
2020-12-14 | $63.53 | $63.53 | $62.51 | $62.51 | $61.47 | 5,778 |
2020-12-11 | $63.28 | $63.47 | $62.79 | $63.02 | $61.97 | 980 |
2020-12-10 | $63.52 | $63.78 | $63.44 | $63.78 | $62.72 | 2,042 |
2020-12-09 | $64.14 | $64.14 | $63.41 | $63.41 | $62.36 | 3,131 |
2020-12-08 | $62.99 | $63.39 | $62.95 | $63.39 | $62.33 | 7,759 |
2020-12-07 | $62.67 | $62.95 | $62.67 | $62.73 | $61.68 | 2,320 |
2020-12-04 | $62.03 | $62.82 | $62.03 | $62.72 | $61.68 | 6,107 |
2020-12-03 | $60.40 | $61.40 | $60.40 | $61.14 | $60.13 | 1,838 |
2020-12-02 | $60.40 | $60.40 | $60.37 | $60.37 | $59.36 | 258 |
2020-12-01 | $60.53 | $60.53 | $59.82 | $60.11 | $59.11 | 1,636 |
2020-11-30 | $60.02 | $60.36 | $59.14 | $59.14 | $58.16 | 2,746 |
2020-11-27 | $60.69 | $60.96 | $60.69 | $60.96 | $59.94 | 369 |
2020-11-25 | $61.18 | $61.44 | $61.00 | $61.18 | $60.16 | 2,583 |
2020-11-24 | $61.24 | $61.93 | $60.54 | $61.79 | $60.76 | 7,268 |
2020-11-23 | $59.66 | $59.99 | $59.66 | $59.89 | $58.90 | 864 |
2020-11-20 | $58.27 | $58.27 | $58.15 | $58.21 | $57.25 | 1,269 |
2020-11-19 | $57.80 | $58.37 | $57.45 | $58.36 | $57.39 | 19,592 |
2020-11-18 | $58.89 | $59.05 | $57.87 | $57.87 | $56.91 | 59,935 |
2020-11-17 | $57.61 | $58.91 | $57.61 | $58.86 | $57.88 | 3,490 |
2020-11-16 | $58.20 | $58.40 | $57.38 | $58.37 | $57.40 | 69,979 |
2020-11-13 | $55.69 | $56.17 | $55.48 | $56.14 | $55.21 | 824 |
2020-11-12 | $55.16 | $55.16 | $54.29 | $54.50 | $53.60 | 478 |
2020-11-11 | $55.61 | $55.75 | $55.61 | $55.75 | $54.82 | 397 |
2020-11-10 | $55.56 | $56.37 | $55.56 | $56.37 | $55.43 | 143 |
2020-11-09 | $55.31 | $55.91 | $54.85 | $54.85 | $53.94 | 948 |
2020-11-06 | $51.50 | $51.50 | $51.36 | $51.36 | $50.50 | 287 |
2020-11-05 | $50.56 | $52.01 | $50.56 | $51.98 | $51.11 | 623 |
2020-11-04 | $51.11 | $51.19 | $50.64 | $50.64 | $49.80 | 884 |
2020-11-03 | $51.24 | $51.56 | $51.04 | $51.56 | $50.70 | 338 |
2020-11-02 | $49.78 | $49.89 | $49.78 | $49.85 | $49.02 | 1,555 |
2020-10-30 | $49.05 | $49.05 | $48.65 | $48.67 | $47.86 | 534 |
2020-10-29 | $49.16 | $49.52 | $49.15 | $49.52 | $48.69 | 1,313 |
2020-10-28 | $48.76 | $48.76 | $48.76 | $48.76 | $47.95 | 115 |
2020-10-27 | $50.39 | $50.39 | $50.39 | $50.39 | $49.55 | 119 |
2020-10-26 | $50.80 | $51.33 | $50.80 | $50.89 | $50.04 | 1,431 |
2020-10-23 | $52.20 | $52.20 | $51.95 | $52.18 | $51.31 | 718 |
2020-10-22 | $51.77 | $51.88 | $51.77 | $51.88 | $51.02 | 185 |
2020-10-21 | $51.20 | $51.27 | $50.96 | $50.99 | $50.14 | 2,154 |
2020-10-20 | $51.57 | $51.57 | $51.25 | $51.28 | $50.42 | 722 |
2020-10-19 | $51.59 | $51.59 | $50.97 | $50.97 | $50.12 | 272 |
2020-10-16 | $51.63 | $51.73 | $51.19 | $51.19 | $50.34 | 1,777 |
2020-10-15 | $50.24 | $51.92 | $50.24 | $51.92 | $51.06 | 210 |
2020-10-14 | $51.44 | $51.44 | $51.35 | $51.35 | $50.49 | 1,711 |
2020-10-13 | $51.29 | $51.59 | $51.29 | $51.59 | $50.73 | 167 |
2020-10-12 | $51.81 | $52.04 | $51.75 | $52.04 | $51.17 | 550 |
2020-10-09 | $52.00 | $52.18 | $51.73 | $51.74 | $50.88 | 699 |
2020-10-08 | $51.33 | $51.59 | $51.33 | $51.59 | $50.73 | 585 |
2020-10-07 | $50.50 | $50.79 | $50.50 | $50.79 | $49.94 | 397 |
2020-10-06 | $50.34 | $51.22 | $49.95 | $49.97 | $49.14 | 5,170 |
2020-10-05 | $48.85 | $50.08 | $48.85 | $49.98 | $49.14 | 1,357 |
2020-10-02 | $47.53 | $48.99 | $47.53 | $48.99 | $48.18 | 281 |
2020-10-01 | $47.33 | $48.05 | $47.33 | $48.05 | $47.25 | 718 |
2020-09-30 | $48.13 | $48.18 | $47.49 | $47.49 | $46.70 | 1,166 |
2020-09-29 | $47.81 | $47.90 | $47.20 | $47.68 | $46.89 | 7,228 |
2020-09-28 | $47.57 | $47.74 | $47.57 | $47.74 | $46.95 | 513 |
2020-09-25 | $46.19 | $46.32 | $46.19 | $46.30 | $45.53 | 1,113 |
2020-09-24 | $45.55 | $46.51 | $45.55 | $45.89 | $45.12 | 2,855 |
2020-09-23 | $47.60 | $47.96 | $46.03 | $46.03 | $45.26 | 4,304 |
2020-09-22 | $47.30 | $47.66 | $47.30 | $47.66 | $46.87 | 222 |
2020-09-21 | $47.86 | $47.86 | $47.20 | $47.55 | $46.76 | 1,522 |
2020-09-18 | $49.93 | $49.98 | $49.29 | $49.67 | $48.69 | 1,681 |
2020-09-17 | $49.62 | $49.69 | $49.62 | $49.69 | $48.72 | 211 |
2020-09-16 | $50.04 | $50.04 | $49.99 | $49.99 | $49.01 | 371 |
2020-09-15 | $49.89 | $49.89 | $49.44 | $49.44 | $48.47 | 526 |
2020-09-14 | $49.45 | $49.45 | $49.45 | $49.45 | $48.48 | 150 |
2020-09-11 | $48.55 | $48.55 | $48.47 | $48.47 | $47.52 | 347 |
2020-09-10 | $49.11 | $49.47 | $48.89 | $48.89 | $47.93 | 672 |
2020-09-09 | $49.67 | $49.67 | $49.45 | $49.45 | $48.48 | 119 |
2020-09-08 | $49.80 | $49.80 | $49.07 | $49.07 | $48.11 | 291 |
2020-09-04 | $50.20 | $50.20 | $50.20 | $50.20 | $49.22 | 34 |
2020-09-03 | $51.47 | $51.47 | $50.34 | $50.34 | $49.35 | 1,197 |
2020-09-02 | $51.26 | $51.61 | $51.26 | $51.61 | $50.59 | 712 |
2020-09-01 | $50.66 | $50.86 | $50.62 | $50.82 | $49.83 | 638 |
2020-08-31 | $50.82 | $50.82 | $50.36 | $50.41 | $49.42 | 500 |
2020-08-28 | $50.88 | $51.15 | $50.88 | $51.15 | $50.15 | 7,786 |
2020-08-27 | $50.75 | $50.75 | $50.60 | $50.71 | $49.72 | 498 |
2020-08-26 | $50.51 | $50.51 | $50.51 | $50.51 | $49.52 | 171 |
2020-08-25 | $51.05 | $51.05 | $51.05 | $51.05 | $50.05 | 239 |
2020-08-24 | $50.24 | $50.96 | $50.18 | $50.96 | $49.96 | 991 |
2020-08-21 | $50.00 | $50.00 | $49.92 | $49.92 | $48.94 | 156 |
2020-08-20 | $50.45 | $50.50 | $50.45 | $50.48 | $49.49 | 364 |
2020-08-19 | $51.19 | $51.31 | $50.86 | $50.86 | $49.86 | 1,932 |
2020-08-18 | $51.08 | $51.08 | $50.85 | $50.85 | $49.85 | 353 |
2020-08-17 | $51.44 | $51.75 | $51.31 | $51.55 | $50.54 | 4,070 |
2020-08-14 | $51.46 | $51.94 | $51.46 | $51.64 | $50.62 | 1,190 |
2020-08-13 | $51.64 | $51.90 | $51.57 | $51.57 | $50.56 | 454 |
2020-08-12 | $52.34 | $52.34 | $51.78 | $51.99 | $50.97 | 396 |
2020-08-11 | $52.23 | $52.23 | $51.75 | $51.75 | $50.74 | 667 |
2020-08-10 | $51.65 | $51.65 | $51.65 | $51.65 | $50.64 | 96 |
2020-08-07 | $50.23 | $50.74 | $50.07 | $50.74 | $49.75 | 438 |
2020-08-06 | $49.69 | $49.80 | $49.69 | $49.80 | $48.82 | 553 |
2020-08-05 | $50.31 | $50.31 | $49.46 | $49.89 | $48.91 | 738 |
2020-08-04 | $48.59 | $48.93 | $48.59 | $48.93 | $47.97 | 862 |
2020-08-03 | $47.87 | $48.25 | $47.87 | $48.25 | $47.30 | 343 |
2020-07-31 | $47.30 | $47.75 | $47.30 | $47.75 | $46.81 | 636 |
2020-07-30 | $48.38 | $48.38 | $48.38 | $48.38 | $47.43 | 41 |
2020-07-29 | $48.05 | $48.77 | $48.00 | $48.77 | $47.82 | 2,585 |
2020-07-28 | $47.53 | $47.53 | $47.53 | $47.53 | $46.60 | 30 |
2020-07-27 | $47.44 | $47.80 | $47.44 | $47.80 | $46.87 | 556 |
2020-07-24 | $47.46 | $47.64 | $47.24 | $47.26 | $46.33 | 3,828 |
2020-07-23 | $48.37 | $48.39 | $48.24 | $48.24 | $47.29 | 393 |
2020-07-22 | $48.21 | $48.21 | $47.83 | $47.83 | $46.89 | 416 |
2020-07-21 | $48.09 | $48.09 | $47.87 | $47.87 | $46.93 | 2,189 |
2020-07-20 | $46.53 | $46.55 | $46.51 | $46.55 | $45.64 | 1,682 |
2020-07-17 | $46.88 | $47.06 | $46.88 | $47.06 | $46.14 | 261 |
2020-07-16 | $47.00 | $47.18 | $47.00 | $47.18 | $46.25 | 340 |
2020-07-15 | $47.00 | $47.52 | $47.00 | $47.52 | $46.59 | 2,424 |
2020-07-14 | $45.33 | $45.45 | $44.66 | $45.45 | $44.56 | 2,007 |
2020-07-13 | $45.22 | $46.07 | $44.79 | $44.87 | $43.99 | 7,091 |
2020-07-10 | $44.33 | $44.33 | $43.94 | $44.28 | $43.41 | 2,030 |
2020-07-09 | $45.36 | $45.36 | $44.06 | $44.21 | $43.34 | 1,009 |
2020-07-08 | $45.26 | $45.32 | $45.14 | $45.32 | $44.43 | 1,310 |
2020-07-07 | $45.92 | $45.92 | $45.27 | $45.27 | $44.38 | 1,628 |
2020-07-06 | $46.09 | $46.42 | $46.08 | $46.42 | $45.51 | 2,622 |
2020-07-02 | $46.35 | $46.35 | $44.85 | $45.82 | $44.92 | 4,161 |
2020-07-01 | $46.00 | $46.72 | $45.72 | $45.72 | $44.82 | 1,275 |
2020-06-30 | $44.79 | $45.98 | $44.79 | $45.96 | $45.06 | 758 |
2020-06-29 | $44.83 | $45.81 | $44.73 | $45.72 | $44.82 | 4,458 |
2020-06-26 | $44.61 | $44.61 | $43.90 | $43.90 | $43.04 | 606 |
2020-06-25 | $43.96 | $44.78 | $43.96 | $44.77 | $43.89 | 939 |
2020-06-24 | $44.19 | $44.30 | $41.36 | $44.06 | $43.20 | 19,768 |
2020-06-23 | $46.54 | $46.54 | $46.14 | $46.34 | $45.43 | 7,286 |
2020-06-22 | $45.52 | $46.12 | $45.52 | $46.12 | $45.22 | 1,954 |
2020-06-19 | $47.29 | $47.31 | $46.27 | $46.27 | $45.13 | 531 |
2020-06-18 | $47.23 | $47.23 | $46.90 | $46.90 | $45.75 | 105 |
2020-06-17 | $48.08 | $48.08 | $47.11 | $47.11 | $45.95 | 4,119 |
2020-06-16 | $48.72 | $48.72 | $48.53 | $48.53 | $47.34 | 251 |
2020-06-15 | $45.13 | $47.52 | $45.13 | $47.21 | $46.05 | 4,316 |
2020-06-12 | $46.97 | $46.97 | $45.55 | $46.51 | $45.37 | 2,165 |
2020-06-11 | $47.36 | $47.36 | $45.17 | $45.32 | $44.21 | 10,748 |
2020-06-10 | $51.89 | $51.89 | $49.92 | $50.22 | $48.99 | 4,163 |
2020-06-09 | $52.76 | $53.71 | $52.64 | $53.27 | $51.96 | 9,422 |
2020-06-08 | $54.14 | $55.03 | $54.11 | $54.86 | $53.51 | 33,115 |
2020-06-05 | $50.44 | $52.11 | $50.44 | $51.22 | $49.96 | 4,085 |
2020-06-04 | $48.38 | $48.38 | $48.38 | $48.38 | $47.19 | 38 |
2020-06-03 | $46.44 | $47.39 | $46.44 | $47.17 | $46.01 | 837 |
2020-06-02 | $45.15 | $45.29 | $44.84 | $45.29 | $44.18 | 894 |
2020-06-01 | $44.54 | $44.73 | $44.54 | $44.64 | $43.54 | 742 |
2020-05-29 | $44.02 | $44.02 | $43.52 | $43.99 | $42.91 | 771 |
2020-05-28 | $45.94 | $45.94 | $44.80 | $44.80 | $43.70 | 1,540 |
2020-05-27 | $45.05 | $46.22 | $44.37 | $46.22 | $45.09 | 1,652 |
2020-05-26 | $43.84 | $44.18 | $43.84 | $44.18 | $43.10 | 277 |
2020-05-22 | $41.48 | $42.02 | $41.47 | $42.02 | $40.99 | 2,122 |
2020-05-21 | $41.52 | $42.08 | $41.52 | $42.08 | $41.05 | 200 |
2020-05-20 | $42.01 | $42.04 | $41.66 | $41.81 | $40.78 | 1,473 |
2020-05-19 | $41.40 | $41.67 | $40.71 | $40.71 | $39.71 | 2,639 |
2020-05-18 | $39.63 | $41.54 | $39.63 | $41.42 | $40.40 | 1,511 |
2020-05-15 | $38.11 | $38.38 | $37.84 | $38.38 | $37.44 | 6,409 |
2020-05-14 | $36.07 | $37.84 | $35.52 | $37.84 | $36.91 | 27,459 |
2020-05-13 | $38.64 | $38.68 | $36.83 | $37.74 | $36.81 | 5,493 |
2020-05-12 | $40.82 | $40.82 | $39.72 | $39.72 | $38.74 | 1,832 |
2020-05-11 | $40.67 | $41.67 | $40.56 | $41.29 | $40.28 | 3,968 |
2020-05-08 | $41.32 | $42.01 | $41.06 | $42.01 | $40.98 | 1,158 |
2020-05-07 | $39.42 | $40.39 | $39.42 | $40.05 | $39.07 | 3,217 |
2020-05-06 | $39.71 | $39.71 | $39.34 | $39.39 | $38.42 | 2,101 |
2020-05-05 | $41.12 | $41.12 | $35.51 | $39.78 | $38.80 | 10,317 |
2020-05-04 | $39.26 | $40.32 | $39.26 | $40.15 | $39.16 | 2,877 |
2020-05-01 | $42.13 | $42.13 | $39.85 | $40.35 | $39.36 | 9,295 |
2020-04-30 | $43.25 | $44.22 | $42.36 | $42.62 | $41.57 | 17,712 |
2020-04-29 | $41.58 | $44.33 | $41.58 | $44.12 | $43.04 | 5,402 |
2020-04-28 | $40.99 | $41.00 | $39.98 | $40.59 | $39.59 | 3,423 |
2020-04-27 | $38.97 | $39.85 | $38.90 | $39.85 | $38.87 | 4,125 |
2020-04-24 | $37.51 | $38.00 | $37.02 | $38.00 | $37.07 | 3,873 |
2020-04-23 | $36.66 | $37.57 | $36.66 | $36.69 | $35.79 | 6,506 |
2020-04-22 | $36.37 | $37.38 | $36.37 | $36.59 | $35.69 | 2,922 |
2020-04-21 | $36.72 | $36.86 | $36.45 | $36.69 | $35.79 | 1,540 |
2020-04-20 | $37.74 | $37.93 | $36.00 | $37.41 | $36.49 | 14,711 |
2020-04-17 | $37.70 | $38.07 | $36.76 | $38.01 | $37.08 | 5,585 |
2020-04-16 | $36.58 | $36.65 | $34.45 | $36.65 | $35.75 | 6,295 |
2020-04-15 | $36.91 | $37.12 | $36.55 | $36.96 | $36.05 | 3,443 |
2020-04-14 | $38.87 | $39.40 | $38.12 | $38.46 | $37.52 | 6,670 |
2020-04-13 | $38.44 | $38.46 | $36.21 | $37.91 | $36.98 | 9,479 |
2020-04-09 | $39.28 | $39.28 | $38.48 | $39.28 | $38.32 | 1,361 |
2020-04-08 | $36.33 | $37.50 | $34.56 | $36.76 | $35.86 | 17,456 |
2020-04-07 | $35.10 | $37.48 | $35.10 | $35.73 | $34.85 | 1,591 |
2020-04-06 | $32.61 | $35.00 | $32.61 | $34.74 | $33.89 | 1,844 |
2020-04-03 | $33.92 | $33.95 | $32.28 | $32.55 | $31.75 | 2,669 |
2020-04-02 | $33.79 | $34.31 | $33.34 | $33.97 | $33.14 | 3,790 |
2020-04-01 | $34.53 | $34.71 | $33.33 | $33.56 | $32.74 | 27,773 |
2020-03-31 | $36.33 | $36.46 | $35.43 | $35.43 | $34.56 | 3,739 |
2020-03-30 | $34.69 | $36.06 | $34.69 | $36.06 | $35.17 | 15,434 |
2020-03-27 | $34.70 | $35.77 | $34.29 | $35.22 | $34.36 | 15,989 |
2020-03-26 | $35.14 | $36.60 | $34.57 | $36.15 | $35.26 | 15,726 |
2020-03-25 | $33.88 | $34.91 | $33.39 | $33.39 | $32.57 | 7,642 |
2020-03-24 | $30.32 | $33.73 | $30.32 | $33.18 | $32.37 | 8,957 |
2020-03-23 | $31.35 | $31.59 | $30.26 | $30.83 | $30.07 | 4,179 |
2020-03-20 | $34.01 | $34.01 | $31.13 | $32.18 | $31.29 | 11,374 |
2020-03-19 | $30.69 | $34.73 | $30.69 | $33.64 | $32.71 | 10,474 |
2020-03-18 | $33.38 | $33.38 | $28.85 | $30.78 | $29.93 | 11,042 |
2020-03-17 | $33.83 | $35.32 | $31.50 | $34.69 | $33.73 | 23,268 |
2020-03-16 | $35.17 | $35.20 | $33.41 | $33.41 | $32.48 | 9,058 |
2020-03-13 | $37.26 | $37.59 | $35.29 | $37.59 | $36.55 | 5,633 |
2020-03-12 | $36.00 | $36.43 | $34.99 | $35.27 | $34.29 | 11,717 |
2020-03-11 | $40.77 | $40.94 | $39.14 | $39.82 | $38.71 | 9,296 |
2020-03-10 | $42.75 | $42.75 | $39.62 | $42.72 | $41.53 | 11,246 |
2020-03-09 | $45.67 | $45.67 | $41.74 | $41.74 | $40.58 | 1,204 |
2020-03-06 | $46.63 | $47.02 | $46.09 | $46.56 | $45.27 | 1,999 |
2020-03-05 | $48.09 | $48.09 | $47.32 | $47.47 | $46.15 | 721 |
2020-03-04 | $48.48 | $49.40 | $48.35 | $49.40 | $48.03 | 2,597 |
2020-03-03 | $49.75 | $49.75 | $47.90 | $48.11 | $46.77 | 3,506 |
2020-03-02 | $48.22 | $49.12 | $48.22 | $49.12 | $47.76 | 1,963 |
2020-02-28 | $46.58 | $48.25 | $45.67 | $47.93 | $46.60 | 10,790 |
2020-02-27 | $49.15 | $50.39 | $49.01 | $49.01 | $47.65 | 5,532 |
2020-02-26 | $51.62 | $53.46 | $50.63 | $50.67 | $49.26 | 13,201 |
2020-02-25 | $52.13 | $54.48 | $51.17 | $51.28 | $49.86 | 3,267 |
2020-02-24 | $53.38 | $53.38 | $53.12 | $53.24 | $51.76 | 6,376 |
2020-02-21 | $55.04 | $55.04 | $54.86 | $54.88 | $53.36 | 581 |
2020-02-20 | $54.08 | $55.67 | $54.08 | $55.57 | $54.03 | 1,745 |
2020-02-19 | $55.06 | $55.31 | $55.06 | $55.31 | $53.77 | 1,660 |
2020-02-18 | $54.92 | $54.92 | $54.92 | $54.92 | $53.39 | 161 |
2020-02-14 | $55.24 | $55.24 | $55.24 | $55.24 | $53.71 | 183 |
2020-02-13 | $55.51 | $55.60 | $55.51 | $55.55 | $54.01 | 1,271 |
2020-02-12 | $55.42 | $55.50 | $55.42 | $55.50 | $53.96 | 410 |
2020-02-11 | $55.00 | $55.27 | $55.00 | $55.03 | $53.50 | 2,408 |
2020-02-10 | $54.10 | $54.55 | $54.10 | $54.55 | $53.03 | 1,824 |
2020-02-07 | $55.33 | $55.33 | $54.52 | $54.52 | $53.01 | 2,168 |
2020-02-06 | $54.97 | $55.58 | $53.47 | $55.33 | $53.79 | 3,165 |
2020-02-05 | $54.99 | $55.66 | $54.99 | $55.66 | $54.11 | 941 |
2020-02-04 | $54.67 | $54.67 | $54.37 | $54.37 | $52.86 | 2,240 |
2020-02-03 | $54.00 | $54.00 | $53.84 | $53.86 | $52.36 | 1,862 |
2020-01-31 | $53.55 | $53.72 | $53.44 | $53.44 | $51.96 | 1,372 |
2020-01-30 | $54.24 | $54.69 | $54.24 | $54.69 | $53.18 | 2,149 |
2020-01-29 | $55.59 | $55.59 | $54.95 | $54.95 | $53.42 | 1,257 |
2020-01-28 | $55.00 | $55.52 | $55.00 | $55.44 | $53.90 | 1,427 |
2020-01-27 | $55.09 | $55.21 | $54.90 | $55.03 | $53.50 | 1,046 |
2020-01-24 | $56.21 | $56.30 | $55.61 | $55.75 | $54.20 | 1,994 |
2020-01-23 | $56.40 | $56.78 | $56.26 | $56.40 | $54.83 | 3,125 |
2020-01-22 | $56.84 | $56.84 | $56.55 | $56.65 | $55.08 | 2,673 |
2020-01-21 | $56.86 | $56.86 | $56.64 | $56.71 | $55.13 | 2,060 |
2020-01-17 | $57.39 | $57.46 | $57.36 | $57.39 | $55.80 | 1,241 |
2020-01-16 | $57.54 | $57.54 | $57.48 | $57.54 | $55.94 | 1,075 |
2020-01-15 | $56.70 | $56.96 | $56.70 | $56.71 | $55.13 | 2,730 |
2020-01-14 | $56.10 | $56.69 | $56.10 | $56.55 | $54.98 | 2,982 |
2020-01-13 | $55.76 | $56.35 | $55.76 | $56.29 | $54.73 | 6,901 |
2020-01-10 | $56.24 | $56.24 | $55.69 | $55.90 | $54.35 | 3,632 |
2020-01-09 | $56.55 | $56.55 | $56.29 | $56.29 | $54.73 | 1,338 |
2020-01-08 | $56.50 | $56.57 | $56.45 | $56.52 | $54.95 | 633 |
2020-01-07 | $56.71 | $56.71 | $56.43 | $56.61 | $55.04 | 4,300 |
2020-01-06 | $56.56 | $56.99 | $56.54 | $56.99 | $55.41 | 1,855 |
2020-01-03 | $56.53 | $56.83 | $56.53 | $56.83 | $55.25 | 1,669 |
2020-01-02 | $57.04 | $57.04 | $56.41 | $56.82 | $55.24 | 1,553 |
2019-12-31 | $56.27 | $57.15 | $56.27 | $56.81 | $55.23 | 4,739 |
2019-12-30 | $56.85 | $57.03 | $56.63 | $56.63 | $55.06 | 669 |
2019-12-27 | $56.96 | $56.96 | $56.68 | $56.68 | $55.11 | 1,042 |
2019-12-26 | $57.11 | $57.12 | $57.11 | $57.12 | $55.53 | 455 |
2019-12-24 | $56.48 | $57.10 | $56.48 | $57.10 | $55.51 | 503 |
2019-12-23 | $56.95 | $57.04 | $56.91 | $57.03 | $55.45 | 1,191 |
2019-12-20 | $57.89 | $57.89 | $57.32 | $57.32 | $55.28 | 1,418 |
2019-12-19 | $57.16 | $57.45 | $57.14 | $57.45 | $55.40 | 1,239 |
2019-12-18 | $57.38 | $57.38 | $57.38 | $57.38 | $55.34 | 0 |
2019-12-17 | $57.02 | $57.17 | $57.00 | $57.17 | $55.13 | 1,300 |
2019-12-16 | $56.47 | $56.47 | $56.47 | $56.47 | $54.46 | 271 |
2019-12-13 | $56.11 | $56.11 | $54.38 | $54.38 | $52.44 | 7,664 |
2019-12-12 | $56.84 | $56.84 | $56.35 | $56.49 | $54.48 | 2,820 |
2019-12-11 | $55.90 | $55.90 | $55.86 | $55.86 | $53.87 | 2,364 |
2019-12-10 | $56.05 | $56.05 | $55.89 | $55.89 | $53.90 | 824 |
2019-12-09 | $55.96 | $56.07 | $55.96 | $56.01 | $54.01 | 808 |
2019-12-06 | $55.86 | $56.17 | $55.86 | $55.95 | $53.96 | 1,918 |
2019-12-05 | $55.16 | $55.16 | $55.03 | $55.07 | $53.11 | 645 |
2019-12-04 | $55.11 | $55.11 | $54.93 | $54.93 | $52.97 | 1,356 |
2019-12-03 | $54.12 | $54.55 | $54.07 | $54.55 | $52.61 | 874 |
2019-12-02 | $54.90 | $55.14 | $54.66 | $54.72 | $52.77 | 1,229 |
2019-11-29 | $56.00 | $56.00 | $55.42 | $55.42 | $53.45 | 816 |
2019-11-27 | $55.60 | $55.76 | $55.60 | $55.70 | $53.72 | 1,511 |
2019-11-26 | $55.75 | $55.75 | $55.48 | $55.48 | $53.50 | 301 |
2019-11-25 | $55.16 | $55.67 | $55.16 | $55.67 | $53.69 | 382 |
2019-11-22 | $53.95 | $54.32 | $53.95 | $54.32 | $52.39 | 1,192 |
2019-11-21 | $53.80 | $53.96 | $53.80 | $53.96 | $52.04 | 356 |
2019-11-20 | $54.42 | $54.70 | $53.97 | $54.18 | $52.25 | 2,426 |
2019-11-19 | $54.51 | $54.68 | $54.48 | $54.59 | $52.65 | 1,902 |
2019-11-18 | $54.61 | $54.66 | $54.57 | $54.66 | $52.71 | 1,270 |
2019-11-15 | $54.92 | $54.99 | $54.89 | $54.99 | $53.03 | 1,224 |
2019-11-14 | $54.84 | $54.94 | $54.68 | $54.71 | $52.76 | 716 |
2019-11-13 | $54.73 | $54.90 | $54.66 | $54.85 | $52.90 | 1,807 |
2019-11-12 | $55.49 | $55.57 | $55.17 | $55.27 | $53.30 | 4,236 |
2019-11-11 | $55.31 | $55.31 | $55.31 | $55.31 | $53.34 | 75 |
2019-11-08 | $55.50 | $55.58 | $55.50 | $55.58 | $53.60 | 641 |
2019-11-07 | $56.00 | $56.00 | $55.59 | $55.59 | $53.61 | 294 |
2019-11-06 | $55.55 | $55.55 | $55.39 | $55.40 | $53.43 | 448 |
2019-11-05 | $55.95 | $55.95 | $55.74 | $55.82 | $53.83 | 1,450 |
2019-11-04 | $54.71 | $55.57 | $54.71 | $55.57 | $53.59 | 617 |
2019-11-01 | $54.71 | $54.88 | $54.71 | $54.81 | $52.86 | 548 |
2019-10-31 | $53.57 | $53.79 | $53.50 | $53.79 | $51.87 | 1,968 |
2019-10-30 | $54.20 | $54.52 | $54.20 | $54.52 | $52.58 | 1,215 |
2019-10-29 | $55.08 | $55.08 | $54.93 | $54.93 | $52.97 | 266 |
2019-10-28 | $54.82 | $54.82 | $54.82 | $54.82 | $52.87 | 136 |
2019-10-25 | $54.03 | $54.33 | $54.03 | $54.27 | $52.34 | 559 |
2019-10-24 | $53.78 | $53.78 | $53.77 | $53.77 | $51.85 | 608 |
2019-10-23 | $53.98 | $53.98 | $53.98 | $53.98 | $52.06 | 261 |
2019-10-22 | $52.68 | $53.94 | $52.68 | $53.81 | $51.89 | 3,373 |
2019-10-21 | $53.56 | $53.56 | $53.56 | $53.56 | $51.65 | 82 |
2019-10-18 | $53.15 | $53.24 | $52.69 | $53.05 | $51.16 | 661 |
2019-10-17 | $52.81 | $53.34 | $52.81 | $53.34 | $51.44 | 534 |
2019-10-16 | $52.74 | $52.74 | $52.74 | $52.74 | $50.86 | 22 |
2019-10-15 | $51.53 | $52.81 | $51.53 | $52.54 | $50.67 | 2,925 |
2019-10-14 | $51.85 | $51.91 | $51.85 | $51.91 | $50.06 | 779 |
2019-10-11 | $52.71 | $52.85 | $52.24 | $52.24 | $50.38 | 1,907 |
2019-10-10 | $51.02 | $51.39 | $51.02 | $51.19 | $49.37 | 1,235 |
2019-10-09 | $51.11 | $51.11 | $51.11 | $51.11 | $49.29 | 11 |
2019-10-08 | $51.46 | $51.46 | $51.02 | $51.02 | $49.20 | 2,446 |
2019-10-07 | $52.08 | $52.26 | $52.02 | $52.02 | $50.17 | 2,792 |
2019-10-04 | $51.32 | $51.89 | $51.30 | $51.89 | $50.04 | 2,934 |
2019-10-03 | $50.88 | $51.58 | $50.85 | $51.47 | $49.64 | 2,895 |
2019-10-02 | $51.80 | $54.03 | $51.25 | $51.42 | $49.59 | 3,216 |
2019-10-01 | $52.85 | $53.82 | $51.89 | $51.93 | $50.08 | 2,089 |
2019-09-30 | $53.22 | $53.25 | $53.22 | $53.25 | $51.35 | 490 |
2019-09-27 | $53.67 | $53.67 | $53.12 | $53.12 | $51.23 | 1,636 |
2019-09-26 | $53.58 | $53.66 | $53.27 | $53.46 | $51.56 | 2,672 |
2019-09-25 | $53.49 | $53.89 | $53.49 | $53.81 | $51.89 | 5,052 |
2019-09-24 | $53.77 | $53.77 | $53.28 | $53.28 | $51.38 | 2,964 |
2019-09-23 | $54.13 | $54.25 | $54.13 | $54.16 | $52.23 | 768 |
2019-09-20 | $54.31 | $54.32 | $54.30 | $54.32 | $52.14 | 755 |
2019-09-19 | $54.36 | $54.89 | $54.36 | $54.42 | $52.23 | 1,442 |
2019-09-18 | $54.78 | $54.80 | $54.49 | $54.80 | $52.60 | 2,252 |
2019-09-17 | $55.32 | $55.32 | $55.12 | $55.18 | $52.96 | 2,538 |
2019-09-16 | $55.49 | $55.77 | $55.49 | $55.65 | $53.41 | 1,920 |
2019-09-13 | $55.63 | $55.63 | $55.36 | $55.36 | $53.14 | 950 |
2019-09-12 | $55.29 | $55.33 | $55.29 | $55.33 | $53.11 | 751 |
2019-09-11 | $54.20 | $55.45 | $54.12 | $55.19 | $52.97 | 5,902 |
2019-09-10 | $53.46 | $54.14 | $53.00 | $53.95 | $51.78 | 13,954 |
2019-09-09 | $52.04 | $52.93 | $52.03 | $52.93 | $50.80 | 5,193 |
2019-09-06 | $52.41 | $52.41 | $51.70 | $51.74 | $49.66 | 1,195 |
2019-09-05 | $51.35 | $51.81 | $50.74 | $51.81 | $49.73 | 1,827 |
2019-09-04 | $50.53 | $50.64 | $50.53 | $50.61 | $48.58 | 870 |
2019-09-03 | $50.03 | $50.20 | $49.86 | $50.11 | $48.10 | 1,626 |
2019-08-30 | $51.07 | $51.07 | $50.01 | $50.63 | $48.60 | 12,047 |
2019-08-29 | $50.92 | $50.92 | $50.84 | $50.85 | $48.81 | 3,525 |
2019-08-28 | $50.25 | $50.25 | $49.81 | $49.81 | $47.81 | 2,086 |
2019-08-27 | $49.60 | $49.60 | $49.28 | $49.34 | $47.36 | 2,007 |
2019-08-26 | $49.93 | $50.01 | $49.93 | $49.98 | $47.97 | 2,417 |
2019-08-23 | $50.16 | $50.87 | $49.49 | $49.49 | $47.50 | 784 |
2019-08-22 | $51.44 | $51.44 | $51.11 | $51.24 | $49.18 | 1,576 |
2019-08-21 | $51.24 | $51.28 | $51.20 | $51.20 | $49.14 | 1,054 |
2019-08-20 | $51.19 | $51.19 | $50.90 | $50.92 | $48.87 | 1,622 |
2019-08-19 | $51.12 | $51.59 | $51.12 | $51.39 | $49.33 | 1,934 |
2019-08-16 | $50.75 | $50.76 | $50.75 | $50.76 | $48.72 | 756 |
2019-08-15 | $49.91 | $49.91 | $49.34 | $49.60 | $47.61 | 1,611 |
2019-08-14 | $51.63 | $51.63 | $49.86 | $50.00 | $47.99 | 2,272 |
2019-08-13 | $51.59 | $51.59 | $51.43 | $51.43 | $49.36 | 609 |
2019-08-12 | $51.04 | $51.04 | $51.04 | $51.04 | $48.99 | 200 |
2019-08-09 | $51.66 | $51.77 | $51.53 | $51.67 | $49.59 | 3,693 |
2019-08-08 | $52.18 | $52.35 | $52.18 | $52.35 | $50.25 | 887 |
2019-08-07 | $50.51 | $51.19 | $50.51 | $51.15 | $49.10 | 1,855 |
2019-08-06 | $50.89 | $51.14 | $50.81 | $51.14 | $49.09 | 1,820 |
2019-08-05 | $51.22 | $51.22 | $50.61 | $50.83 | $48.79 | 781 |
2019-08-02 | $52.26 | $52.63 | $51.94 | $52.28 | $50.18 | 2,317 |
2019-08-01 | $54.19 | $54.19 | $52.66 | $52.88 | $50.76 | 2,415 |
2019-07-31 | $54.85 | $54.85 | $53.50 | $54.03 | $51.86 | 4,639 |
2019-07-30 | $53.20 | $54.04 | $53.20 | $54.03 | $51.86 | 738 |
2019-07-29 | $53.42 | $53.42 | $53.25 | $53.34 | $51.20 | 2,270 |
2019-07-26 | $53.44 | $53.89 | $53.33 | $53.70 | $51.54 | 12,716 |
2019-07-25 | $53.60 | $53.60 | $53.00 | $53.00 | $50.87 | 1,355 |
2019-07-24 | $52.99 | $55.85 | $52.99 | $53.78 | $51.62 | 14,581 |
2019-07-23 | $52.66 | $52.77 | $52.66 | $52.77 | $50.65 | 814 |
2019-07-22 | $53.00 | $53.00 | $52.38 | $52.38 | $50.28 | 973 |
2019-07-19 | $52.76 | $52.94 | $52.66 | $52.67 | $50.55 | 2,396 |
2019-07-18 | $52.39 | $52.62 | $52.39 | $52.52 | $50.41 | 1,826 |
2019-07-17 | $52.73 | $52.73 | $52.61 | $52.61 | $50.50 | 496 |
2019-07-16 | $53.00 | $53.31 | $53.00 | $53.08 | $50.95 | 1,950 |
2019-07-15 | $52.97 | $53.07 | $52.97 | $53.07 | $50.94 | 580 |
2019-07-12 | $53.22 | $53.40 | $53.22 | $53.40 | $51.25 | 1,495 |
2019-07-11 | $52.88 | $52.88 | $52.52 | $52.52 | $50.41 | 2,037 |
2019-07-10 | $53.13 | $53.35 | $53.02 | $53.18 | $51.04 | 1,430 |
2019-07-09 | $53.57 | $53.57 | $52.96 | $53.08 | $50.95 | 691 |
2019-07-08 | $53.23 | $53.23 | $53.23 | $53.23 | $51.09 | 213 |
2019-07-05 | $53.27 | $53.75 | $53.27 | $53.75 | $51.59 | 441 |
2019-07-03 | $53.18 | $53.42 | $53.18 | $53.38 | $51.24 | 1,643 |
2019-07-02 | $53.11 | $53.20 | $53.11 | $53.20 | $51.06 | 747 |
2019-07-01 | $54.29 | $54.29 | $53.71 | $53.71 | $51.55 | 645 |
2019-06-28 | $53.57 | $53.68 | $53.56 | $53.60 | $51.45 | 1,734 |
2019-06-27 | $52.49 | $52.72 | $52.49 | $52.72 | $50.60 | 280 |
2019-06-26 | $51.94 | $52.10 | $51.85 | $51.85 | $49.77 | 528 |
2019-06-25 | $51.79 | $51.97 | $51.48 | $51.67 | $49.59 | 6,694 |
2019-06-24 | $51.94 | $51.94 | $51.94 | $51.94 | $49.85 | 209 |
2019-06-21 | $52.89 | $52.89 | $52.74 | $52.74 | $50.47 | 708 |
2019-06-20 | $53.29 | $53.29 | $53.17 | $53.17 | $50.89 | 1,249 |
2019-06-19 | $52.71 | $52.71 | $52.40 | $52.70 | $50.43 | 1,451 |
2019-06-18 | $52.52 | $52.67 | $52.52 | $52.64 | $50.38 | 1,051 |
2019-06-17 | $51.79 | $52.10 | $51.79 | $51.91 | $49.68 | 918 |
2019-06-14 | $52.10 | $52.10 | $51.99 | $52.00 | $49.76 | 1,687 |
2019-06-13 | $52.05 | $52.43 | $52.05 | $52.33 | $50.08 | 1,412 |
2019-06-12 | $51.73 | $51.73 | $51.70 | $51.72 | $49.50 | 738 |
2019-06-11 | $52.32 | $52.32 | $51.66 | $51.85 | $49.62 | 3,683 |
2019-06-10 | $52.28 | $52.43 | $51.93 | $51.98 | $49.74 | 1,143 |
2019-06-07 | $51.28 | $51.73 | $51.28 | $51.59 | $49.37 | 2,982 |
2019-06-06 | $51.11 | $51.28 | $51.11 | $51.24 | $49.04 | 2,348 |
2019-06-05 | $51.31 | $51.65 | $51.31 | $51.44 | $49.23 | 454 |
2019-06-04 | $51.43 | $51.76 | $51.43 | $51.76 | $49.53 | 694 |
2019-06-03 | $50.21 | $50.54 | $50.21 | $50.31 | $48.15 | 955 |
2019-05-31 | $50.05 | $50.21 | $50.02 | $50.10 | $47.95 | 566 |
2019-05-30 | $51.57 | $51.57 | $50.81 | $50.84 | $48.65 | 2,088 |
2019-05-29 | $51.23 | $51.23 | $50.76 | $51.07 | $48.87 | 7,708 |
2019-05-28 | $51.80 | $52.08 | $50.87 | $50.87 | $48.68 | 2,049 |
2019-05-24 | $51.83 | $52.03 | $51.83 | $51.84 | $49.61 | 2,757 |
2019-05-23 | $51.93 | $52.03 | $51.34 | $51.48 | $49.27 | 1,564 |
2019-05-22 | $53.13 | $53.13 | $52.78 | $52.91 | $50.63 | 1,744 |
2019-05-21 | $53.45 | $53.57 | $53.45 | $53.51 | $51.21 | 2,331 |
2019-05-20 | $52.71 | $52.76 | $52.71 | $52.76 | $50.49 | 620 |
2019-05-17 | $53.64 | $53.93 | $53.26 | $53.26 | $50.97 | 1,374 |
2019-05-16 | $54.26 | $54.49 | $54.04 | $54.04 | $51.72 | 1,007 |
2019-05-15 | $53.64 | $53.83 | $53.64 | $53.83 | $51.51 | 185 |
2019-05-14 | $53.35 | $53.94 | $53.35 | $53.83 | $51.51 | 7,794 |
2019-05-13 | $53.29 | $53.40 | $52.98 | $53.14 | $50.85 | 2,212 |
2019-05-10 | $54.11 | $54.82 | $54.10 | $54.82 | $52.46 | 2,106 |
2019-05-09 | $54.01 | $54.89 | $54.01 | $54.80 | $52.44 | 2,859 |
2019-05-08 | $54.61 | $55.14 | $54.61 | $54.92 | $52.56 | 729 |
2019-05-07 | $55.45 | $55.45 | $55.19 | $55.28 | $52.90 | 1,745 |
2019-05-06 | $56.33 | $56.45 | $56.33 | $56.45 | $54.02 | 562 |
2019-05-03 | $56.00 | $56.38 | $55.72 | $56.38 | $53.96 | 1,697 |
2019-05-02 | $55.26 | $55.26 | $54.93 | $55.10 | $52.73 | 1,278 |
2019-05-01 | $55.45 | $55.64 | $55.05 | $55.05 | $52.68 | 799 |
2019-04-30 | $55.72 | $55.72 | $55.59 | $55.69 | $53.29 | 711 |
2019-04-29 | $56.43 | $56.43 | $55.60 | $55.97 | $53.56 | 3,450 |
2019-04-26 | $54.93 | $55.62 | $54.93 | $55.62 | $53.23 | 2,230 |
2019-04-25 | $55.27 | $55.27 | $55.12 | $55.19 | $52.82 | 2,872 |
2019-04-24 | $55.88 | $55.88 | $55.88 | $55.88 | $53.48 | 287 |
2019-04-23 | $55.70 | $55.70 | $55.69 | $55.69 | $53.29 | 928 |
2019-04-22 | $55.25 | $55.25 | $54.77 | $54.91 | $52.55 | 981 |
2019-04-18 | $54.93 | $55.27 | $54.93 | $55.14 | $52.77 | 917 |
2019-04-17 | $56.17 | $56.17 | $55.27 | $55.40 | $53.02 | 1,258 |
2019-04-16 | $55.34 | $55.67 | $55.34 | $55.67 | $53.28 | 1,383 |
2019-04-15 | $55.65 | $55.65 | $55.27 | $55.47 | $53.08 | 2,156 |
2019-04-12 | $55.66 | $55.66 | $55.66 | $55.66 | $53.27 | 649 |
2019-04-11 | $55.42 | $55.67 | $55.42 | $55.51 | $53.12 | 1,911 |
2019-04-10 | $55.52 | $55.77 | $55.52 | $55.62 | $53.23 | 5,443 |
2019-04-09 | $55.15 | $55.16 | $54.72 | $54.72 | $52.37 | 1,621 |
2019-04-08 | $55.61 | $55.61 | $55.61 | $55.61 | $53.22 | 490 |
2019-04-05 | $54.77 | $55.82 | $54.77 | $55.68 | $53.29 | 2,821 |
2019-04-04 | $54.73 | $55.16 | $54.73 | $55.16 | $52.79 | 1,813 |
2019-04-03 | $54.67 | $54.67 | $54.67 | $54.67 | $52.32 | 425 |
2019-04-02 | $55.40 | $55.40 | $54.42 | $54.54 | $52.19 | 675 |
2019-04-01 | $54.55 | $54.72 | $54.55 | $54.72 | $52.37 | 1,161 |
2019-03-29 | $55.21 | $55.21 | $53.94 | $54.01 | $51.69 | 2,274 |
2019-03-28 | $53.41 | $54.02 | $53.41 | $54.02 | $51.70 | 1,867 |
2019-03-27 | $53.48 | $53.63 | $53.03 | $53.55 | $51.25 | 1,316 |
2019-03-26 | $53.48 | $53.52 | $53.40 | $53.52 | $51.22 | 832 |
2019-03-25 | $52.60 | $53.57 | $52.60 | $53.17 | $50.88 | 1,401 |
2019-03-22 | $54.40 | $54.40 | $53.00 | $53.00 | $50.72 | 317 |
2019-03-21 | $55.35 | $55.35 | $54.98 | $54.98 | $52.62 | 771 |
2019-03-20 | $54.37 | $54.90 | $54.37 | $54.39 | $52.05 | 1,339 |
2019-03-19 | $55.02 | $55.03 | $54.69 | $54.69 | $52.34 | 1,430 |
2019-03-18 | $55.28 | $55.28 | $54.82 | $55.13 | $52.76 | 2,323 |
2019-03-15 | $54.25 | $54.91 | $54.25 | $54.56 | $52.21 | 1,280 |
2019-03-14 | $54.76 | $54.95 | $54.65 | $54.65 | $52.30 | 3,641 |
2019-03-13 | $54.95 | $55.03 | $54.88 | $54.88 | $52.52 | 993 |
2019-03-12 | $54.75 | $54.75 | $54.54 | $54.56 | $52.21 | 764 |
2019-03-11 | $54.53 | $54.64 | $54.53 | $54.64 | $52.29 | 1,133 |
2019-03-08 | $53.71 | $53.83 | $53.49 | $53.83 | $51.51 | 5,496 |
2019-03-07 | $54.21 | $54.39 | $53.97 | $53.97 | $51.65 | 5,284 |
2019-03-06 | $55.34 | $55.45 | $54.61 | $54.61 | $52.26 | 5,050 |
2019-03-05 | $55.86 | $55.97 | $55.70 | $55.81 | $53.41 | 2,253 |
2019-03-04 | $55.86 | $56.15 | $55.86 | $56.08 | $53.67 | 671 |
2019-03-01 | $56.61 | $56.62 | $56.35 | $56.62 | $54.18 | 1,566 |
2019-02-28 | $56.55 | $56.55 | $56.30 | $56.35 | $53.93 | 4,141 |
2019-02-27 | $56.54 | $56.60 | $56.54 | $56.60 | $54.17 | 1,152 |
2019-02-26 | $56.79 | $56.84 | $56.68 | $56.71 | $54.27 | 726 |
2019-02-25 | $57.16 | $57.16 | $57.16 | $57.16 | $54.70 | 157 |
2019-02-22 | $57.00 | $57.16 | $57.00 | $57.15 | $54.69 | 11,253 |
2019-02-21 | $56.78 | $56.78 | $56.78 | $56.78 | $54.34 | 1,121 |
2019-02-20 | $57.28 | $57.28 | $57.14 | $57.27 | $54.81 | 882 |
2019-02-19 | $54.87 | $56.73 | $54.87 | $56.53 | $54.10 | 3,110 |
2019-02-15 | $56.31 | $56.38 | $56.31 | $56.38 | $53.96 | 1,180 |
2019-02-14 | $55.50 | $55.56 | $55.50 | $55.56 | $53.17 | 379 |
2019-02-13 | $55.01 | $55.44 | $55.01 | $55.44 | $53.06 | 4,027 |
2019-02-12 | $54.35 | $54.97 | $54.35 | $54.97 | $52.61 | 896 |
2019-02-11 | $53.63 | $54.20 | $53.63 | $54.20 | $51.87 | 1,037 |
2019-02-08 | $53.21 | $53.71 | $53.21 | $53.71 | $51.40 | 3,657 |
2019-02-07 | $53.36 | $53.77 | $51.94 | $53.77 | $51.46 | 8,386 |
2019-02-06 | $54.29 | $54.51 | $54.27 | $54.43 | $52.09 | 2,221 |
2019-02-05 | $54.69 | $54.69 | $54.31 | $54.54 | $52.19 | 1,421 |
2019-02-04 | $53.97 | $54.36 | $53.97 | $54.36 | $52.02 | 2,965 |
2019-02-01 | $53.93 | $53.93 | $53.43 | $53.79 | $51.48 | 1,998 |
2019-01-31 | $53.53 | $53.64 | $53.53 | $53.62 | $51.31 | 2,352 |
2019-01-30 | $53.00 | $53.35 | $52.87 | $53.27 | $50.98 | 1,768 |
2019-01-29 | $52.61 | $53.09 | $52.61 | $52.88 | $50.61 | 3,078 |
2019-01-28 | $52.32 | $52.95 | $52.32 | $52.88 | $50.61 | 1,663 |
2019-01-25 | $53.25 | $53.30 | $53.25 | $53.28 | $50.99 | 549 |
2019-01-24 | $52.50 | $52.72 | $52.50 | $52.72 | $50.45 | 3,843 |
2019-01-23 | $52.48 | $52.48 | $52.07 | $52.07 | $49.83 | 936 |
2019-01-22 | $52.74 | $52.77 | $52.15 | $52.23 | $49.98 | 5,996 |
2019-01-18 | $53.06 | $53.49 | $53.06 | $53.23 | $50.94 | 2,095 |
2019-01-17 | $52.29 | $52.74 | $52.29 | $52.70 | $50.43 | 4,364 |
2019-01-16 | $52.59 | $52.59 | $51.96 | $52.25 | $50.00 | 1,121 |
2019-01-15 | $51.37 | $51.80 | $51.37 | $51.53 | $49.31 | 6,097 |
2019-01-14 | $51.70 | $51.70 | $51.37 | $51.55 | $49.33 | 3,982 |
2019-01-11 | $51.83 | $52.08 | $51.83 | $51.93 | $49.70 | 2,360 |
2019-01-10 | $51.37 | $51.76 | $51.36 | $51.65 | $49.43 | 5,062 |
2019-01-09 | $51.43 | $51.55 | $51.33 | $51.47 | $49.26 | 3,338 |
2019-01-08 | $50.78 | $51.07 | $50.64 | $50.92 | $48.73 | 1,947 |
2019-01-07 | $50.30 | $50.41 | $50.08 | $50.38 | $48.21 | 3,770 |
2019-01-04 | $48.56 | $49.52 | $48.56 | $49.52 | $47.39 | 1,532 |
2019-01-03 | $47.57 | $48.25 | $47.57 | $47.75 | $45.70 | 1,513 |
2019-01-02 | $47.46 | $48.47 | $47.46 | $48.43 | $46.35 | 1,414 |
2018-12-31 | $47.41 | $47.89 | $47.24 | $47.89 | $45.83 | 4,805 |
2018-12-28 | $47.56 | $48.24 | $47.20 | $47.61 | $45.56 | 25,284 |
2018-12-27 | $46.77 | $47.22 | $45.91 | $47.20 | $45.17 | 6,902 |
2018-12-26 | $45.08 | $47.30 | $45.08 | $47.30 | $45.27 | 10,708 |
2018-12-24 | $45.23 | $46.00 | $45.23 | $45.30 | $43.35 | 4,785 |
2018-12-21 | $47.50 | $47.50 | $46.07 | $46.14 | $44.00 | 2,729 |
2018-12-20 | $47.73 | $47.92 | $47.14 | $47.14 | $44.96 | 9,028 |
2018-12-19 | $49.23 | $49.45 | $47.86 | $48.03 | $45.81 | 2,381 |
2018-12-18 | $49.28 | $49.49 | $49.14 | $49.14 | $46.86 | 2,398 |
2018-12-17 | $49.90 | $49.90 | $48.96 | $48.96 | $46.69 | 770 |
2018-12-14 | $50.92 | $50.92 | $50.07 | $50.07 | $47.75 | 2,085 |
2018-12-13 | $51.52 | $51.52 | $50.99 | $50.99 | $48.63 | 1,256 |
2018-12-12 | $52.44 | $52.44 | $51.86 | $51.86 | $49.46 | 1,382 |
2018-12-11 | $51.79 | $51.91 | $50.89 | $51.35 | $48.97 | 6,835 |
2018-12-10 | $51.05 | $51.41 | $50.90 | $51.41 | $49.03 | 1,652 |
2018-12-07 | $52.89 | $52.89 | $52.29 | $52.29 | $49.87 | 626 |
2018-12-06 | $52.11 | $52.29 | $51.52 | $52.29 | $49.87 | 1,815 |
2018-12-04 | $53.32 | $53.32 | $52.90 | $52.90 | $50.45 | 988 |
2018-12-03 | $55.12 | $55.29 | $55.00 | $55.29 | $52.73 | 2,477 |
2018-11-30 | $54.83 | $54.83 | $54.67 | $54.73 | $52.20 | 2,884 |
2018-11-29 | $54.66 | $54.79 | $54.66 | $54.79 | $52.25 | 1,833 |
2018-11-28 | $53.80 | $54.82 | $53.80 | $54.82 | $52.28 | 2,135 |
2018-11-27 | $53.85 | $53.85 | $53.85 | $53.85 | $51.36 | 418 |
2018-11-26 | $53.94 | $53.94 | $53.82 | $53.82 | $51.33 | 402 |
2018-11-23 | $53.87 | $53.91 | $53.61 | $53.61 | $51.13 | 974 |
2018-11-21 | $54.01 | $54.27 | $53.94 | $54.01 | $51.51 | 1,875 |
2018-11-20 | $53.70 | $53.70 | $53.27 | $53.27 | $50.80 | 1,210 |
2018-11-19 | $54.30 | $54.30 | $54.23 | $54.23 | $51.72 | 1,497 |
2018-11-16 | $54.91 | $54.91 | $54.60 | $54.72 | $52.19 | 2,196 |
2018-11-15 | $54.07 | $54.98 | $54.07 | $54.98 | $52.43 | 7,697 |
2018-11-14 | $55.24 | $55.24 | $54.21 | $54.21 | $51.70 | 1,780 |
2018-11-13 | $55.06 | $55.41 | $54.66 | $54.66 | $52.13 | 3,990 |
2018-11-12 | $55.30 | $55.30 | $54.99 | $55.18 | $52.62 | 1,415 |
2018-11-09 | $56.15 | $56.15 | $55.61 | $55.77 | $53.19 | 4,717 |
2018-11-08 | $56.89 | $57.27 | $56.77 | $56.78 | $54.15 | 12,135 |
2018-11-07 | $56.36 | $56.85 | $56.29 | $56.83 | $54.20 | 3,539 |
2018-11-06 | $56.16 | $56.53 | $56.16 | $56.40 | $53.79 | 2,512 |
2018-11-05 | $56.12 | $56.33 | $55.71 | $56.17 | $53.57 | 2,292 |
2018-11-02 | $55.88 | $56.09 | $55.61 | $56.09 | $53.49 | 5,573 |
2018-11-01 | $54.57 | $55.77 | $54.57 | $55.76 | $53.18 | 4,698 |
2018-10-31 | $55.04 | $55.04 | $54.52 | $54.52 | $51.99 | 8,266 |
2018-10-30 | $52.84 | $54.50 | $52.84 | $54.50 | $51.98 | 5,533 |
2018-10-29 | $54.60 | $54.60 | $53.49 | $53.49 | $51.01 | 3,375 |
2018-10-26 | $52.80 | $53.79 | $52.80 | $53.64 | $51.16 | 4,766 |
2018-10-25 | $53.67 | $54.15 | $53.67 | $54.15 | $51.64 | 4,934 |
2018-10-24 | $54.36 | $54.36 | $53.86 | $53.86 | $51.37 | 4,680 |
2018-10-23 | $55.16 | $55.18 | $55.16 | $55.18 | $52.62 | 743 |
2018-10-22 | $55.00 | $55.42 | $55.00 | $55.25 | $52.69 | 1,037 |
2018-10-19 | $55.58 | $55.58 | $55.26 | $55.29 | $52.73 | 3,471 |
2018-10-18 | $56.30 | $56.30 | $55.88 | $55.88 | $53.29 | 2,066 |
2018-10-17 | $56.84 | $57.12 | $56.84 | $57.10 | $54.46 | 1,969 |
2018-10-16 | $56.50 | $57.13 | $56.50 | $57.13 | $54.48 | 5,109 |
2018-10-15 | $56.40 | $56.40 | $55.53 | $56.13 | $53.53 | 4,726 |
2018-10-12 | $56.20 | $56.20 | $55.32 | $55.64 | $53.06 | 5,010 |
2018-10-11 | $56.63 | $56.79 | $55.64 | $55.64 | $53.06 | 5,062 |
2018-10-10 | $58.17 | $58.17 | $57.79 | $57.79 | $55.11 | 4,377 |
2018-10-09 | $58.73 | $58.93 | $58.64 | $58.65 | $55.93 | 2,940 |
2018-10-08 | $58.28 | $58.64 | $58.27 | $58.61 | $55.90 | 3,970 |
2018-10-05 | $59.31 | $59.31 | $58.31 | $58.58 | $55.87 | 8,864 |
2018-10-04 | $59.47 | $59.47 | $59.20 | $59.25 | $56.51 | 2,541 |
2018-10-03 | $59.96 | $60.03 | $59.76 | $59.88 | $57.11 | 9,953 |
2018-10-02 | $60.00 | $60.03 | $59.45 | $59.45 | $56.70 | 2,982 |
2018-10-01 | $61.14 | $61.15 | $60.04 | $60.04 | $57.26 | 9,405 |
2018-09-28 | $61.05 | $61.08 | $61.05 | $61.08 | $58.25 | 3,362 |
2018-09-27 | $61.90 | $61.90 | $60.70 | $60.70 | $57.89 | 3,551 |
2018-09-26 | $61.21 | $61.28 | $60.66 | $60.68 | $57.87 | 11,371 |
2018-09-25 | $61.34 | $61.57 | $61.34 | $61.51 | $58.66 | 7,958 |
2018-09-24 | $61.20 | $61.43 | $61.20 | $61.35 | $58.51 | 1,904 |
2018-09-21 | $62.25 | $62.25 | $62.10 | $62.15 | $59.10 | 1,457 |
2018-09-20 | $62.21 | $62.62 | $62.17 | $62.62 | $59.54 | 1,190 |
2018-09-19 | $61.58 | $61.82 | $61.58 | $61.82 | $58.78 | 462 |
2018-09-18 | $62.87 | $62.87 | $62.04 | $62.14 | $59.09 | 2,430 |
2018-09-17 | $62.25 | $62.25 | $62.07 | $62.14 | $59.09 | 1,473 |
2018-09-14 | $62.82 | $62.82 | $62.82 | $62.82 | $59.73 | 727 |
2018-09-13 | $62.21 | $62.21 | $62.09 | $62.18 | $59.12 | 1,104 |
2018-09-12 | $61.98 | $61.98 | $61.98 | $61.98 | $58.93 | 822 |
2018-09-11 | $62.20 | $62.78 | $62.20 | $62.63 | $59.55 | 556 |
2018-09-10 | $62.83 | $62.99 | $62.83 | $62.88 | $59.79 | 765 |
2018-09-07 | $62.36 | $62.48 | $62.36 | $62.48 | $59.41 | 636 |
2018-09-06 | $62.64 | $62.64 | $62.49 | $62.53 | $59.46 | 1,642 |
2018-09-05 | $62.74 | $62.80 | $62.74 | $62.78 | $59.70 | 1,046 |
2018-09-04 | $63.00 | $63.09 | $62.80 | $62.80 | $59.71 | 1,981 |
2018-08-31 | $63.00 | $63.00 | $63.00 | $63.00 | $59.91 | 301 |
2018-08-30 | $63.00 | $63.00 | $63.00 | $63.00 | $59.90 | 515 |
2018-08-29 | $63.05 | $63.35 | $62.96 | $63.35 | $60.24 | 1,201 |
2018-08-28 | $62.97 | $63.21 | $62.97 | $63.21 | $60.10 | 777 |
2018-08-27 | $63.57 | $63.77 | $63.25 | $63.36 | $60.25 | 5,882 |
2018-08-24 | $63.14 | $63.29 | $63.09 | $63.29 | $60.18 | 1,287 |
2018-08-23 | $63.01 | $63.20 | $63.01 | $63.20 | $60.09 | 1,966 |
2018-08-22 | $63.23 | $63.23 | $63.15 | $63.17 | $60.07 | 451 |
2018-08-21 | $63.07 | $63.07 | $62.96 | $62.96 | $59.87 | 729 |
2018-08-20 | $63.05 | $63.05 | $62.20 | $62.27 | $59.21 | 588 |
2018-08-17 | $61.09 | $62.06 | $61.09 | $62.06 | $59.01 | 634 |
2018-08-16 | $61.96 | $62.13 | $61.75 | $61.88 | $58.84 | 4,805 |
2018-08-15 | $62.74 | $62.74 | $61.33 | $61.54 | $58.52 | 3,634 |
2018-08-14 | $61.71 | $62.22 | $61.71 | $62.21 | $59.15 | 2,002 |
2018-08-13 | $61.48 | $61.48 | $61.23 | $61.46 | $58.44 | 699 |
2018-08-10 | $61.47 | $61.72 | $61.47 | $61.65 | $58.62 | 2,563 |
2018-08-09 | $61.93 | $61.93 | $61.93 | $61.93 | $58.89 | 634 |
2018-08-08 | $61.96 | $61.96 | $61.26 | $61.70 | $58.67 | 2,958 |
2018-08-07 | $62.21 | $62.21 | $61.59 | $61.61 | $58.58 | 5,428 |
2018-08-06 | $61.40 | $61.41 | $61.40 | $61.41 | $58.39 | 592 |
2018-08-03 | $61.06 | $61.06 | $61.06 | $61.06 | $58.06 | 242 |
2018-08-02 | $60.41 | $60.41 | $60.41 | $60.41 | $57.44 | 190 |
2018-08-01 | $60.25 | $60.41 | $60.25 | $60.41 | $57.44 | 861 |
2018-07-31 | $60.31 | $60.91 | $60.31 | $60.91 | $57.92 | 1,005 |
2018-07-30 | $60.75 | $60.76 | $60.64 | $60.64 | $57.66 | 816 |
2018-07-27 | $61.41 | $61.41 | $60.53 | $60.53 | $57.56 | 1,727 |
2018-07-26 | $61.38 | $61.38 | $61.38 | $61.38 | $58.36 | 385 |
2018-07-25 | $60.70 | $60.70 | $60.70 | $60.70 | $57.72 | 854 |
2018-07-24 | $61.58 | $61.58 | $61.58 | $61.58 | $58.55 | 48 |
2018-07-23 | $61.48 | $61.58 | $61.26 | $61.58 | $58.55 | 1,900 |
2018-07-20 | $61.76 | $61.76 | $61.35 | $61.46 | $58.44 | 2,711 |
2018-07-19 | $61.99 | $61.99 | $61.36 | $61.78 | $58.74 | 4,841 |
2018-07-18 | $61.29 | $61.35 | $61.01 | $61.35 | $58.34 | 9,517 |
2018-07-17 | $60.99 | $64.27 | $60.84 | $61.15 | $58.15 | 33,070 |
2018-07-16 | $61.34 | $61.34 | $60.45 | $60.54 | $57.57 | 9,581 |
2018-07-13 | $61.00 | $61.00 | $60.90 | $60.90 | $57.91 | 543 |
2018-07-12 | $60.79 | $60.87 | $60.52 | $60.87 | $57.88 | 1,062 |
2018-07-11 | $61.78 | $61.78 | $60.80 | $60.91 | $57.92 | 3,691 |
2018-07-10 | $62.70 | $62.70 | $61.22 | $61.22 | $58.21 | 1,588 |
2018-07-09 | $61.30 | $61.58 | $61.30 | $61.53 | $58.51 | 1,439 |
2018-07-06 | $61.28 | $61.30 | $61.23 | $61.23 | $58.22 | 1,698 |
2018-07-05 | $60.00 | $60.05 | $59.92 | $60.05 | $57.10 | 670 |
2018-07-03 | $59.75 | $59.75 | $59.75 | $59.75 | $56.81 | 279 |
2018-07-02 | $59.72 | $59.75 | $59.72 | $59.75 | $56.81 | 102,508 |
2018-06-29 | $59.69 | $59.69 | $59.40 | $59.40 | $56.48 | 2,433 |
2018-06-28 | $59.51 | $59.53 | $59.21 | $59.53 | $56.60 | 1,198 |
2018-06-27 | $60.43 | $60.43 | $59.93 | $59.93 | $56.99 | 1,364 |
2018-06-26 | $60.40 | $60.49 | $60.40 | $60.49 | $57.52 | 795 |
2018-06-25 | $59.94 | $60.00 | $59.94 | $60.00 | $57.05 | 728 |
2018-06-22 | $60.81 | $60.81 | $60.81 | $60.81 | $57.82 | 466 |
2018-06-21 | $60.93 | $60.99 | $60.93 | $60.97 | $57.97 | 980 |
2018-06-20 | $61.26 | $61.27 | $61.26 | $61.27 | $58.26 | 722 |
2018-06-19 | $60.91 | $60.95 | $60.91 | $60.95 | $57.96 | 459 |
2018-06-18 | $60.37 | $60.37 | $60.37 | $60.37 | $57.40 | 170 |
2018-06-15 | $61.43 | $61.43 | $60.35 | $60.37 | $57.40 | 962 |
2018-06-14 | $60.60 | $60.71 | $60.55 | $60.71 | $57.59 | 2,241 |
2018-06-13 | $61.97 | $61.97 | $60.60 | $60.60 | $57.49 | 3,112 |
2018-06-12 | $60.84 | $61.04 | $60.75 | $60.90 | $57.77 | 1,021 |
2018-06-11 | $60.76 | $60.88 | $60.75 | $60.83 | $57.70 | 2,033 |
2018-06-08 | $60.47 | $60.69 | $60.47 | $60.69 | $57.57 | 1,209 |
2018-06-07 | $60.59 | $60.59 | $60.59 | $60.59 | $57.48 | 201 |
2018-06-06 | $60.24 | $60.59 | $60.22 | $60.59 | $57.48 | 383 |
2018-06-05 | $59.63 | $59.94 | $59.62 | $59.94 | $56.86 | 4,423 |
2018-06-04 | $59.53 | $59.53 | $59.45 | $59.45 | $56.40 | 383 |
2018-06-01 | $58.77 | $59.08 | $58.77 | $59.08 | $56.04 | 554 |
2018-05-31 | $59.05 | $59.05 | $58.76 | $58.76 | $55.74 | 1,559 |
2018-05-30 | $59.45 | $59.46 | $59.45 | $59.45 | $56.40 | 695 |
2018-05-29 | $58.51 | $58.51 | $58.29 | $58.32 | $55.32 | 1,579 |
2018-05-25 | $58.34 | $58.36 | $58.21 | $58.34 | $55.34 | 772 |
2018-05-24 | $58.38 | $58.38 | $57.85 | $57.91 | $54.93 | 13,862 |
2018-05-23 | $58.38 | $58.38 | $58.37 | $58.38 | $55.38 | 819 |
2018-05-22 | $58.71 | $58.78 | $58.28 | $58.28 | $55.29 | 1,804 |
2018-05-21 | $59.34 | $59.34 | $58.53 | $58.76 | $55.74 | 1,237 |
2018-05-18 | $58.16 | $58.16 | $58.16 | $58.16 | $55.17 | 299 |
2018-05-17 | $58.09 | $58.18 | $58.09 | $58.14 | $55.15 | 1,822 |
2018-05-16 | $57.69 | $57.71 | $57.62 | $57.62 | $54.66 | 1,342 |
2018-05-15 | $56.88 | $56.97 | $56.88 | $56.92 | $54.00 | 2,936 |
2018-05-14 | $57.23 | $57.24 | $56.98 | $56.98 | $54.05 | 2,278 |
2018-05-11 | $57.36 | $57.36 | $57.24 | $57.24 | $54.30 | 1,487 |
2018-05-10 | $57.07 | $57.16 | $57.07 | $57.16 | $54.22 | 836 |
2018-05-09 | $56.75 | $56.97 | $56.49 | $56.97 | $54.04 | 2,018 |
2018-05-08 | $55.65 | $56.11 | $55.65 | $56.09 | $53.21 | 791 |
2018-05-07 | $56.08 | $56.28 | $56.08 | $56.17 | $53.28 | 1,131 |
2018-05-04 | $55.86 | $55.86 | $55.59 | $55.59 | $52.73 | 2,750 |
2018-05-03 | $54.76 | $55.05 | $54.62 | $54.82 | $52.00 | 5,240 |
2018-05-02 | $55.37 | $55.55 | $55.18 | $55.55 | $52.70 | 1,419 |
2018-05-01 | $54.28 | $55.06 | $54.28 | $55.06 | $52.23 | 3,900 |
2018-04-30 | $55.19 | $55.19 | $55.00 | $55.00 | $52.17 | 499 |
2018-04-27 | $55.52 | $55.52 | $55.23 | $55.43 | $52.58 | 1,971 |
2018-04-26 | $55.30 | $55.80 | $55.30 | $55.80 | $52.93 | 1,772 |
2018-04-25 | $55.38 | $55.40 | $55.35 | $55.40 | $52.55 | 1,194 |
2018-04-24 | $55.49 | $55.49 | $55.28 | $55.43 | $52.58 | 1,185 |
2018-04-23 | $55.58 | $55.58 | $55.45 | $55.45 | $52.60 | 662 |
2018-04-20 | $56.33 | $56.33 | $55.95 | $56.07 | $53.19 | 1,110 |
2018-04-19 | $56.11 | $56.15 | $55.92 | $56.14 | $53.26 | 2,331 |
2018-04-18 | $56.13 | $56.77 | $56.13 | $56.66 | $53.75 | 3,256 |
2018-04-17 | $56.07 | $56.38 | $56.07 | $56.11 | $53.23 | 7,902 |
2018-04-16 | $55.87 | $55.87 | $55.40 | $55.43 | $52.58 | 976 |
2018-04-13 | $54.51 | $55.11 | $54.51 | $55.11 | $52.28 | 1,288 |
2018-04-12 | $54.83 | $55.39 | $54.83 | $55.39 | $52.54 | 549 |
2018-04-11 | $54.83 | $55.03 | $54.83 | $55.01 | $52.18 | 833 |
2018-04-10 | $54.43 | $54.73 | $54.43 | $54.64 | $51.83 | 1,741 |
2018-04-09 | $53.42 | $54.09 | $53.42 | $54.01 | $51.24 | 5,251 |
2018-04-06 | $54.19 | $54.50 | $53.99 | $54.04 | $51.26 | 4,729 |
2018-04-05 | $54.50 | $54.59 | $54.50 | $54.59 | $51.79 | 546 |
2018-04-04 | $53.38 | $53.61 | $53.38 | $53.61 | $50.86 | 1,230 |
2018-04-03 | $53.00 | $53.16 | $52.90 | $53.15 | $50.42 | 2,745 |
2018-04-02 | $53.17 | $53.28 | $52.75 | $52.75 | $50.04 | 2,474 |
2018-03-29 | $53.68 | $54.04 | $53.68 | $54.04 | $51.26 | 1,346 |
2018-03-28 | $54.36 | $54.36 | $54.36 | $54.36 | $51.57 | 319 |
2018-03-27 | $54.36 | $54.36 | $54.36 | $54.36 | $51.57 | 600 |
2018-03-26 | $53.24 | $53.24 | $53.24 | $53.24 | $50.50 | 172 |
2018-03-23 | $53.71 | $54.14 | $53.24 | $53.24 | $50.50 | 816 |
2018-03-22 | $55.15 | $55.15 | $54.31 | $54.31 | $51.52 | 1,815 |
2018-03-21 | $55.36 | $55.36 | $55.36 | $55.36 | $52.52 | 144 |
2018-03-20 | $55.02 | $55.02 | $54.77 | $54.77 | $51.96 | 499 |
2018-03-19 | $56.56 | $56.56 | $54.65 | $55.27 | $52.43 | 1,101 |
2018-03-16 | $54.79 | $55.15 | $54.76 | $55.15 | $52.32 | 861 |
2018-03-15 | $55.11 | $55.11 | $54.93 | $54.93 | $51.94 | 671 |
2018-03-14 | $55.79 | $55.79 | $55.79 | $55.79 | $52.75 | 366 |
2018-03-13 | $56.29 | $56.29 | $55.76 | $55.76 | $52.72 | 596 |
2018-03-12 | $55.12 | $55.95 | $55.12 | $55.95 | $52.90 | 540 |
2018-03-09 | $54.41 | $54.41 | $54.41 | $54.41 | $51.44 | 506 |
2018-03-08 | $55.00 | $55.00 | $54.70 | $54.70 | $51.72 | 900 |
2018-03-07 | $54.72 | $54.72 | $54.72 | $54.72 | $51.74 | 104 |
2018-03-06 | $54.00 | $54.35 | $54.00 | $54.35 | $51.39 | 800 |
2018-03-05 | $53.91 | $53.93 | $53.81 | $53.93 | $50.99 | 1,241 |
2018-03-02 | $52.31 | $53.08 | $52.31 | $53.08 | $50.19 | 475 |
2018-03-01 | $52.94 | $53.14 | $52.42 | $52.92 | $50.03 | 2,200 |
2018-02-28 | $53.59 | $53.66 | $53.59 | $53.62 | $50.70 | 840 |
2018-02-27 | $54.60 | $54.60 | $54.60 | $54.60 | $51.62 | 53 |
2018-02-26 | $54.25 | $54.60 | $54.25 | $54.60 | $51.62 | 964 |
2018-02-23 | $54.04 | $54.04 | $54.04 | $54.04 | $51.09 | 613 |
2018-02-22 | $53.87 | $53.87 | $53.87 | $53.87 | $50.93 | 198 |
2018-02-21 | $53.89 | $54.28 | $53.89 | $53.97 | $51.03 | 2,603 |
2018-02-20 | $54.50 | $54.50 | $53.91 | $53.91 | $50.97 | 898 |
2018-02-16 | $54.37 | $54.49 | $54.09 | $54.44 | $51.47 | 2,288 |
2018-02-15 | $53.74 | $54.13 | $53.50 | $54.13 | $51.18 | 603 |
2018-02-14 | $53.19 | $53.35 | $53.01 | $53.35 | $50.44 | 5,020 |
2018-02-13 | $52.33 | $52.33 | $52.33 | $52.33 | $49.48 | 796 |
2018-02-12 | $52.18 | $52.25 | $52.00 | $52.25 | $49.40 | 2,019 |
2018-02-09 | $52.25 | $52.25 | $50.73 | $52.06 | $49.22 | 4,197 |
2018-02-08 | $51.98 | $51.98 | $51.98 | $51.98 | $49.15 | 584 |
2018-02-07 | $53.01 | $53.30 | $53.01 | $53.30 | $50.39 | 657 |
2018-02-06 | $51.31 | $53.15 | $51.31 | $52.99 | $50.10 | 4,865 |
2018-02-05 | $53.88 | $54.27 | $52.88 | $52.88 | $50.00 | 2,801 |
2018-02-02 | $55.07 | $55.12 | $54.59 | $54.70 | $51.72 | 1,667 |
2018-02-01 | $55.34 | $56.38 | $55.24 | $55.61 | $52.58 | 7,821 |
2018-01-31 | $57.22 | $57.22 | $55.85 | $55.85 | $52.81 | 2,279 |
2018-01-30 | $55.97 | $56.32 | $55.97 | $56.32 | $53.25 | 426 |
2018-01-29 | $57.50 | $57.67 | $57.01 | $57.40 | $54.27 | 4,118 |
2018-01-26 | $57.81 | $57.92 | $57.39 | $57.50 | $54.37 | 1,776 |
2018-01-25 | $57.59 | $57.89 | $56.98 | $56.98 | $53.87 | 10,029 |
2018-01-24 | $57.58 | $58.12 | $57.58 | $57.91 | $54.75 | 1,087 |
2018-01-23 | $57.68 | $58.12 | $57.32 | $57.97 | $54.81 | 5,071 |
2018-01-22 | $57.38 | $57.42 | $57.31 | $57.39 | $54.26 | 1,483 |
2018-01-19 | $56.57 | $57.33 | $56.57 | $57.33 | $54.20 | 701 |
2018-01-18 | $56.70 | $56.78 | $56.70 | $56.78 | $53.68 | 643 |
2018-01-17 | $56.22 | $56.90 | $56.22 | $56.88 | $53.78 | 6,760 |
2018-01-16 | $57.19 | $57.26 | $55.23 | $55.78 | $52.74 | 2,665 |
2018-01-12 | $56.70 | $56.70 | $56.69 | $56.69 | $53.60 | 877 |
2018-01-11 | $56.50 | $56.50 | $56.50 | $56.50 | $53.42 | 518 |
2018-01-10 | $54.95 | $55.34 | $54.95 | $55.30 | $52.29 | 6,789 |
2018-01-09 | $55.30 | $55.30 | $55.30 | $55.30 | $52.29 | 513 |
2018-01-08 | $55.24 | $55.59 | $55.24 | $55.57 | $52.54 | 1,423 |
2018-01-05 | $55.31 | $55.50 | $55.14 | $55.50 | $52.47 | 3,251 |
2018-01-04 | $55.13 | $55.43 | $55.13 | $55.36 | $52.34 | 2,289 |
2018-01-03 | $55.48 | $55.48 | $54.94 | $54.94 | $51.94 | 824 |
2018-01-02 | $55.06 | $55.15 | $54.86 | $55.01 | $52.01 | 2,094 |
2017-12-29 | $54.86 | $54.91 | $54.45 | $54.45 | $51.48 | 2,825 |
2017-12-28 | $54.91 | $54.91 | $54.91 | $54.91 | $51.92 | 492 |
2017-12-27 | $55.01 | $55.01 | $54.67 | $54.69 | $51.71 | 1,363 |
2017-12-26 | $55.19 | $55.19 | $54.90 | $54.97 | $51.97 | 895 |
2017-12-22 | $54.73 | $54.80 | $54.65 | $54.80 | $51.81 | 526 |
2017-12-21 | $54.94 | $55.11 | $54.90 | $55.07 | $52.07 | 1,566 |
2017-12-20 | $54.72 | $54.84 | $54.71 | $54.79 | $51.80 | 1,531 |
2017-12-19 | $54.89 | $54.89 | $54.84 | $54.84 | $51.85 | 404 |
2017-12-18 | $55.27 | $55.27 | $54.82 | $54.82 | $51.83 | 1,114 |
2017-12-15 | $53.89 | $54.22 | $53.89 | $54.22 | $51.26 | 737 |
2017-12-14 | $54.16 | $54.16 | $53.28 | $53.28 | $50.27 | 1,335 |
2017-12-13 | $53.55 | $54.32 | $53.55 | $53.95 | $50.90 | 669 |
2017-12-12 | $54.14 | $54.14 | $53.95 | $53.95 | $50.90 | 1,017 |
2017-12-11 | $54.08 | $54.08 | $53.81 | $54.05 | $51.00 | 872 |
2017-12-08 | $54.22 | $54.22 | $53.86 | $53.95 | $50.90 | 375 |
2017-12-07 | $53.70 | $53.70 | $53.70 | $53.70 | $50.67 | 136 |
2017-12-06 | $53.88 | $53.88 | $53.70 | $53.70 | $50.67 | 783 |
2017-12-05 | $54.31 | $54.31 | $54.06 | $54.06 | $51.00 | 456 |
2017-12-04 | $55.21 | $55.31 | $54.73 | $54.73 | $51.64 | 1,349 |
2017-12-01 | $55.32 | $55.32 | $53.39 | $54.63 | $51.54 | 6,180 |
2017-11-30 | $55.08 | $55.08 | $54.78 | $54.94 | $51.84 | 1,054 |
2017-11-29 | $55.06 | $55.06 | $54.67 | $54.69 | $51.60 | 3,691 |
2017-11-28 | $53.66 | $53.84 | $53.61 | $53.84 | $50.80 | 1,400 |
2017-11-27 | $53.87 | $54.06 | $53.87 | $54.04 | $50.99 | 6,061 |
2017-11-24 | $53.76 | $53.95 | $53.76 | $53.95 | $50.90 | 1,178 |
2017-11-22 | $54.00 | $54.00 | $53.77 | $53.77 | $50.73 | 825 |
2017-11-21 | $53.66 | $53.81 | $53.66 | $53.68 | $50.65 | 636 |
2017-11-20 | $52.65 | $53.08 | $52.65 | $53.05 | $50.05 | 2,770 |
2017-11-17 | $52.00 | $52.42 | $52.00 | $52.42 | $49.45 | 708 |
2017-11-16 | $52.25 | $52.44 | $52.25 | $52.39 | $49.43 | 971 |
2017-11-15 | $51.66 | $51.66 | $51.64 | $51.64 | $48.73 | 556 |
2017-11-14 | $51.63 | $51.64 | $51.51 | $51.59 | $48.67 | 1,638 |
2017-11-13 | $51.34 | $52.01 | $51.34 | $51.91 | $48.97 | 3,792 |
2017-11-10 | $52.02 | $52.02 | $51.73 | $51.84 | $48.91 | 645 |
2017-11-09 | $51.64 | $51.76 | $51.58 | $51.76 | $48.83 | 794 |
2017-11-08 | $51.80 | $51.80 | $51.80 | $51.80 | $48.87 | 1,128 |
2017-11-07 | $52.30 | $52.30 | $51.60 | $51.60 | $48.68 | 2,652 |
2017-11-06 | $52.32 | $52.43 | $52.30 | $52.43 | $49.47 | 2,756 |
2017-11-03 | $52.40 | $52.40 | $52.27 | $52.27 | $49.32 | 704 |
2017-11-02 | $52.45 | $52.46 | $52.45 | $52.46 | $49.50 | 596 |
2017-11-01 | $52.39 | $52.50 | $52.24 | $52.50 | $49.53 | 1,288 |
2017-10-31 | $52.47 | $52.91 | $52.47 | $52.91 | $49.92 | 339 |
2017-10-30 | $52.16 | $52.16 | $52.16 | $52.16 | $49.21 | 302 |
2017-10-27 | $52.73 | $52.73 | $52.62 | $52.62 | $49.65 | 390 |
2017-10-26 | $52.71 | $52.84 | $52.71 | $52.84 | $49.85 | 329 |
2017-10-25 | $51.99 | $52.40 | $51.99 | $52.40 | $49.44 | 1,798 |
2017-10-24 | $52.77 | $52.77 | $52.77 | $52.77 | $49.78 | 63 |
2017-10-23 | $53.00 | $53.04 | $52.77 | $52.77 | $49.78 | 1,683 |
2017-10-20 | $53.06 | $53.06 | $53.02 | $53.02 | $50.02 | 575 |
2017-10-19 | $52.44 | $52.77 | $52.36 | $52.73 | $49.75 | 9,570 |
2017-10-18 | $52.69 | $52.81 | $52.63 | $52.69 | $49.71 | 2,600 |
2017-10-17 | $52.59 | $52.73 | $52.29 | $52.29 | $49.34 | 2,006 |
2017-10-16 | $53.31 | $53.31 | $52.50 | $52.50 | $49.53 | 2,728 |
2017-10-13 | $52.76 | $52.76 | $52.51 | $52.51 | $49.54 | 2,138 |
2017-10-12 | $52.63 | $52.70 | $52.63 | $52.70 | $49.73 | 833 |
2017-10-11 | $52.70 | $52.89 | $52.70 | $52.75 | $49.77 | 1,429 |
2017-10-10 | $52.99 | $52.99 | $52.86 | $52.86 | $49.87 | 445 |
2017-10-09 | $53.03 | $53.06 | $52.87 | $52.87 | $49.89 | 1,804 |
2017-10-06 | $53.08 | $53.15 | $53.08 | $53.14 | $50.14 | 651 |
2017-10-05 | $53.33 | $53.33 | $53.33 | $53.33 | $50.32 | 181 |
2017-10-04 | $53.51 | $53.51 | $53.07 | $53.16 | $50.16 | 1,951 |
2017-10-03 | $53.25 | $53.41 | $53.08 | $53.41 | $50.39 | 3,319 |
2017-10-02 | $52.85 | $53.27 | $52.85 | $53.27 | $50.26 | 1,207 |
2017-09-29 | $52.46 | $52.55 | $52.46 | $52.55 | $49.58 | 2,241 |
2017-09-28 | $52.08 | $52.45 | $52.08 | $52.34 | $49.38 | 3,288 |
2017-09-27 | $51.49 | $52.39 | $51.40 | $52.22 | $49.27 | 8,482 |
2017-09-26 | $51.26 | $51.52 | $51.13 | $51.13 | $48.24 | 1,972 |
2017-09-25 | $50.94 | $50.94 | $50.70 | $50.82 | $47.95 | 1,745 |
2017-09-22 | $50.67 | $50.71 | $50.60 | $50.65 | $47.79 | 4,368 |
2017-09-21 | $50.41 | $50.50 | $50.37 | $50.38 | $47.53 | 1,260 |
2017-09-20 | $50.21 | $50.31 | $50.21 | $50.31 | $47.47 | 1,141 |
2017-09-19 | $50.12 | $50.12 | $50.12 | $50.12 | $47.28 | 239 |
2017-09-18 | $50.15 | $50.30 | $50.15 | $50.26 | $47.42 | 2,342 |
2017-09-15 | $49.48 | $50.04 | $49.48 | $50.04 | $47.21 | 17,537 |
2017-09-14 | $49.73 | $49.80 | $49.58 | $49.58 | $46.66 | 1,459 |
2017-09-13 | $49.60 | $49.86 | $49.60 | $49.78 | $46.85 | 2,886 |
2017-09-12 | $49.39 | $49.43 | $49.39 | $49.42 | $46.51 | 1,560 |
2017-09-11 | $48.94 | $49.01 | $48.94 | $49.01 | $46.12 | 959 |
2017-09-08 | $48.58 | $48.58 | $48.49 | $48.49 | $45.63 | 878 |
2017-09-07 | $48.70 | $48.70 | $48.39 | $48.43 | $45.58 | 1,395 |
2017-09-06 | $48.59 | $48.67 | $48.59 | $48.61 | $45.75 | 3,113 |
2017-09-05 | $49.28 | $49.28 | $48.38 | $48.39 | $45.54 | 1,904 |
2017-09-01 | $48.64 | $48.89 | $48.63 | $48.88 | $46.00 | 9,051 |
2017-08-31 | $48.45 | $48.65 | $48.45 | $48.51 | $45.65 | 2,622 |
2017-08-30 | $48.01 | $48.01 | $48.00 | $48.00 | $45.17 | 3,749 |
2017-08-29 | $47.73 | $47.89 | $47.72 | $47.79 | $44.98 | 1,113 |
2017-08-28 | $47.91 | $47.91 | $47.80 | $47.80 | $44.98 | 946 |
2017-08-25 | $47.71 | $47.90 | $47.71 | $47.85 | $45.04 | 701 |
2017-08-24 | $47.71 | $47.71 | $47.42 | $47.42 | $44.63 | 7,536 |
2017-08-23 | $47.35 | $47.48 | $47.35 | $47.36 | $44.57 | 4,111 |
2017-08-22 | $47.40 | $47.48 | $47.40 | $47.48 | $44.68 | 2,294 |
2017-08-21 | $47.01 | $47.06 | $47.01 | $47.03 | $44.26 | 762 |
2017-08-18 | $47.02 | $47.26 | $47.02 | $47.26 | $44.48 | 787 |
2017-08-17 | $47.77 | $47.96 | $47.36 | $47.36 | $44.57 | 1,930 |
2017-08-16 | $48.36 | $48.37 | $47.92 | $47.92 | $45.10 | 3,541 |
2017-08-15 | $48.70 | $48.70 | $48.06 | $48.12 | $45.29 | 1,025 |
2017-08-14 | $48.20 | $48.60 | $48.20 | $48.55 | $45.69 | 3,296 |
2017-08-11 | $47.94 | $47.99 | $47.78 | $47.99 | $45.16 | 796 |
2017-08-10 | $48.27 | $48.29 | $48.03 | $48.22 | $45.38 | 13,628 |
2017-08-09 | $48.82 | $48.89 | $48.55 | $48.64 | $45.78 | 8,277 |
2017-08-08 | $49.67 | $49.79 | $49.11 | $49.20 | $46.30 | 46,041 |
2017-08-07 | $49.55 | $49.55 | $49.39 | $49.50 | $46.58 | 617 |
2017-08-04 | $49.08 | $49.19 | $49.08 | $49.19 | $46.29 | 447 |
2017-08-03 | $49.51 | $49.51 | $49.15 | $49.18 | $46.28 | 1,231 |
2017-08-02 | $49.93 | $49.93 | $49.35 | $49.46 | $46.55 | 749 |
2017-08-01 | $50.55 | $50.55 | $50.00 | $50.12 | $47.17 | 8,108 |
2017-07-31 | $50.34 | $50.34 | $50.34 | $50.34 | $47.38 | 262 |
2017-07-28 | $50.21 | $50.21 | $49.92 | $50.07 | $47.12 | 5,613 |
2017-07-27 | $50.72 | $50.72 | $50.42 | $50.42 | $47.45 | 6,592 |
2017-07-26 | $50.64 | $50.66 | $50.39 | $50.39 | $47.42 | 1,718 |
2017-07-25 | $50.63 | $50.83 | $50.63 | $50.79 | $47.80 | 2,280 |
2017-07-24 | $50.06 | $50.17 | $50.06 | $50.17 | $47.22 | 873 |
2017-07-21 | $50.45 | $50.46 | $50.41 | $50.41 | $47.44 | 519 |
2017-07-20 | $50.52 | $50.72 | $50.52 | $50.62 | $47.64 | 1,598 |
2017-07-19 | $49.94 | $50.30 | $49.94 | $50.30 | $47.34 | 602 |
2017-07-18 | $50.19 | $50.19 | $49.81 | $50.08 | $47.13 | 9,981 |
2017-07-17 | $49.88 | $50.46 | $49.88 | $50.34 | $47.38 | 2,367 |
2017-07-14 | $49.86 | $49.86 | $49.86 | $49.86 | $46.92 | 62 |
2017-07-13 | $49.64 | $49.89 | $49.64 | $49.86 | $46.92 | 5,128 |
2017-07-12 | $49.87 | $49.87 | $49.75 | $49.75 | $46.82 | 1,319 |
2017-07-11 | $49.40 | $49.51 | $49.25 | $49.42 | $46.51 | 10,762 |
2017-07-10 | $49.43 | $49.79 | $49.22 | $49.64 | $46.72 | 24,913 |
2017-07-07 | $49.61 | $49.80 | $49.34 | $49.80 | $46.87 | 81,983 |
2017-07-06 | $49.68 | $49.68 | $49.57 | $49.57 | $46.65 | 424 |
2017-07-05 | $49.94 | $49.99 | $49.93 | $49.98 | $47.04 | 1,679 |
2017-07-03 | $50.41 | $50.71 | $50.37 | $50.59 | $47.61 | 862 |
2017-06-30 | $49.88 | $50.03 | $49.85 | $50.03 | $47.08 | 1,070 |
2017-06-29 | $50.12 | $50.12 | $49.74 | $49.88 | $46.94 | 2,209 |
2017-06-28 | $49.72 | $49.90 | $49.72 | $49.89 | $46.95 | 4,104 |
2017-06-27 | $49.94 | $49.94 | $49.45 | $49.57 | $46.65 | 1,547 |
2017-06-26 | $49.34 | $49.34 | $49.34 | $49.34 | $46.43 | 161 |
2017-06-23 | $49.34 | $49.34 | $49.34 | $49.34 | $46.43 | 158 |
2017-06-22 | $48.62 | $49.02 | $48.62 | $49.02 | $46.14 | 975 |
2017-06-21 | $48.86 | $48.86 | $48.67 | $48.67 | $45.80 | 2,470 |
2017-06-20 | $49.36 | $49.38 | $49.08 | $49.22 | $46.32 | 2,501 |
2017-06-19 | $49.86 | $49.86 | $49.77 | $49.77 | $46.84 | 584 |
2017-06-16 | $49.40 | $49.40 | $49.35 | $49.35 | $46.44 | 1,405 |
2017-06-15 | $49.71 | $50.08 | $49.36 | $49.77 | $46.75 | 1,800 |
2017-06-14 | $50.02 | $50.02 | $50.02 | $50.02 | $46.99 | 221 |
2017-06-13 | $50.43 | $50.47 | $50.43 | $50.47 | $47.41 | 503 |
2017-06-12 | $50.29 | $50.40 | $50.28 | $50.34 | $47.29 | 1,864 |
2017-06-09 | $50.49 | $50.62 | $50.49 | $50.62 | $47.55 | 577 |
2017-06-08 | $49.41 | $49.77 | $49.41 | $49.77 | $46.75 | 2,637 |
2017-06-07 | $49.25 | $49.25 | $49.20 | $49.20 | $46.21 | 2,474 |
2017-06-06 | $48.90 | $49.24 | $48.90 | $49.24 | $46.25 | 416 |
2017-06-05 | $49.20 | $49.20 | $49.20 | $49.20 | $46.21 | 108 |
2017-06-02 | $49.20 | $49.20 | $49.20 | $49.20 | $46.21 | 206 |
2017-06-01 | $48.16 | $49.20 | $48.16 | $49.20 | $46.21 | 1,106 |
2017-05-31 | $48.07 | $48.17 | $48.02 | $48.02 | $45.10 | 688 |
2017-05-30 | $48.41 | $48.41 | $48.41 | $48.41 | $45.47 | 498 |
2017-05-26 | $48.68 | $48.68 | $48.38 | $48.38 | $45.44 | 1,005 |
2017-05-25 | $48.56 | $48.62 | $48.56 | $48.62 | $45.67 | 649 |
2017-05-24 | $48.59 | $48.59 | $48.52 | $48.52 | $45.57 | 989 |
2017-05-23 | $48.87 | $48.87 | $48.66 | $48.66 | $45.70 | 763 |
2017-05-22 | $48.41 | $48.61 | $48.41 | $48.52 | $45.58 | 1,595 |
2017-05-19 | $48.04 | $48.43 | $48.04 | $48.25 | $45.32 | 3,637 |
2017-05-18 | $48.12 | $48.16 | $47.97 | $48.16 | $45.24 | 3,104 |
2017-05-17 | $48.57 | $48.57 | $48.06 | $48.21 | $45.28 | 1,133 |
2017-05-16 | $49.25 | $49.32 | $48.97 | $49.32 | $46.33 | 2,296 |
2017-05-15 | $49.58 | $49.58 | $49.26 | $49.36 | $46.36 | 3,885 |
2017-05-12 | $49.33 | $49.33 | $49.05 | $49.18 | $46.19 | 1,484 |
2017-05-11 | $49.65 | $49.65 | $49.53 | $49.53 | $46.52 | 3,619 |
2017-05-10 | $49.75 | $49.84 | $49.48 | $49.84 | $46.81 | 450 |
2017-05-09 | $49.61 | $49.70 | $49.47 | $49.51 | $46.50 | 2,353 |
2017-05-08 | $49.35 | $49.49 | $49.33 | $49.49 | $46.49 | 852 |
2017-05-05 | $49.13 | $49.55 | $49.13 | $49.50 | $46.50 | 5,187 |
2017-05-04 | $49.05 | $49.16 | $49.05 | $49.16 | $46.18 | 333 |
2017-05-03 | $49.80 | $49.80 | $49.28 | $49.51 | $46.50 | 1,195 |
2017-05-02 | $49.86 | $49.87 | $49.79 | $49.79 | $46.77 | 968 |
2017-05-01 | $49.78 | $49.78 | $49.78 | $49.78 | $46.76 | 830 |
2017-04-28 | $50.53 | $50.53 | $50.01 | $50.04 | $47.00 | 977 |
2017-04-27 | $50.39 | $50.53 | $50.39 | $50.53 | $47.47 | 411 |
2017-04-26 | $50.25 | $50.92 | $50.25 | $50.92 | $47.83 | 1,234 |
2017-04-25 | $49.86 | $50.41 | $49.86 | $50.41 | $47.34 | 2,401 |
2017-04-24 | $49.61 | $49.61 | $49.58 | $49.58 | $46.57 | 411 |
2017-04-21 | $49.13 | $49.27 | $48.95 | $49.17 | $46.18 | 5,037 |
2017-04-20 | $48.89 | $49.33 | $48.89 | $49.31 | $46.32 | 1,853 |
2017-04-19 | $48.74 | $48.83 | $48.48 | $48.48 | $45.54 | 2,308 |
2017-04-18 | $47.94 | $48.36 | $47.94 | $48.30 | $45.37 | 998 |
2017-04-17 | $48.04 | $48.25 | $47.83 | $48.13 | $45.21 | 22,168 |
2017-04-13 | $48.25 | $48.48 | $48.25 | $48.25 | $45.32 | 2,546 |
2017-04-12 | $49.07 | $49.07 | $48.37 | $48.37 | $45.43 | 2,143 |
2017-04-11 | $48.47 | $49.21 | $48.47 | $49.21 | $46.22 | 2,393 |
2017-04-10 | $48.70 | $48.98 | $48.68 | $48.72 | $45.76 | 5,178 |
2017-04-07 | $48.35 | $48.74 | $48.35 | $48.69 | $45.73 | 81,767 |
2017-04-06 | $48.14 | $48.62 | $48.14 | $48.43 | $45.49 | 1,516 |
2017-04-05 | $48.89 | $49.15 | $47.85 | $47.85 | $44.94 | 19,108 |
2017-04-04 | $48.56 | $48.63 | $48.32 | $48.32 | $45.39 | 2,538 |
2017-04-03 | $49.78 | $49.78 | $48.63 | $48.70 | $45.74 | 2,658 |
2017-03-31 | $49.23 | $49.23 | $49.23 | $49.23 | $46.24 | 295 |
2017-03-30 | $49.21 | $49.23 | $49.15 | $49.23 | $46.24 | 1,730 |
2017-03-29 | $48.75 | $49.01 | $48.75 | $49.01 | $46.04 | 1,652 |
2017-03-28 | $48.34 | $48.47 | $48.34 | $48.47 | $45.53 | 530 |
2017-03-27 | $47.46 | $48.23 | $47.46 | $48.16 | $45.24 | 1,608 |
2017-03-24 | $48.33 | $48.33 | $48.04 | $48.04 | $45.12 | 574 |
2017-03-23 | $47.78 | $48.38 | $47.78 | $48.19 | $45.27 | 3,259 |
2017-03-22 | $47.79 | $47.94 | $47.35 | $47.35 | $44.48 | 1,308 |
2017-03-21 | $49.32 | $49.32 | $48.08 | $48.23 | $45.30 | 4,140 |
2017-03-20 | $49.47 | $49.47 | $49.01 | $49.29 | $46.30 | 2,062 |
2017-03-17 | $49.15 | $49.45 | $49.11 | $49.45 | $46.45 | 4,456 |
2017-03-16 | $49.18 | $49.47 | $49.18 | $49.45 | $46.30 | 1,971 |
2017-03-15 | $48.73 | $48.85 | $48.73 | $48.80 | $45.69 | 811 |
2017-03-14 | $48.22 | $48.48 | $48.18 | $48.43 | $45.35 | 1,865 |
2017-03-13 | $48.52 | $48.73 | $48.52 | $48.64 | $45.54 | 1,508 |
2017-03-10 | $48.60 | $48.64 | $48.17 | $48.58 | $45.49 | 5,585 |
2017-03-09 | $48.71 | $48.71 | $48.24 | $48.26 | $45.19 | 18,093 |
2017-03-08 | $48.97 | $49.07 | $48.93 | $48.98 | $45.86 | 1,827 |
2017-03-07 | $49.22 | $49.42 | $49.05 | $49.10 | $45.98 | 2,167 |
2017-03-06 | $49.60 | $49.60 | $49.31 | $49.35 | $46.21 | 3,912 |
2017-03-03 | $49.91 | $50.08 | $49.74 | $49.82 | $46.65 | 1,025 |
2017-03-02 | $50.24 | $50.44 | $50.24 | $50.44 | $47.23 | 2,206 |
2017-03-01 | $50.78 | $50.79 | $50.70 | $50.71 | $47.48 | 1,370 |
2017-02-28 | $50.23 | $50.33 | $49.90 | $49.91 | $46.73 | 2,074 |
2017-02-27 | $50.23 | $50.61 | $50.04 | $50.49 | $47.28 | 4,372 |
2017-02-24 | $50.07 | $50.24 | $49.86 | $50.24 | $47.04 | 5,471 |
2017-02-23 | $50.42 | $50.42 | $50.00 | $50.10 | $46.91 | 3,142 |
2017-02-22 | $50.72 | $50.72 | $50.50 | $50.59 | $47.37 | 3,538 |
2017-02-21 | $50.47 | $50.74 | $50.47 | $50.52 | $47.31 | 2,909 |
2017-02-17 | $50.26 | $50.34 | $50.14 | $50.34 | $47.14 | 618 |
2017-02-16 | $50.66 | $50.66 | $50.16 | $50.53 | $47.31 | 4,210 |
2017-02-15 | $50.11 | $50.63 | $50.10 | $50.63 | $47.41 | 2,115 |
2017-02-14 | $50.01 | $50.41 | $49.84 | $50.41 | $47.20 | 7,378 |
2017-02-13 | $50.64 | $50.64 | $50.23 | $50.23 | $47.03 | 12,750 |
2017-02-10 | $49.96 | $50.27 | $49.96 | $50.13 | $46.94 | 3,381 |
2017-02-09 | $49.00 | $49.55 | $49.00 | $49.54 | $46.39 | 2,505 |
2017-02-08 | $49.14 | $49.14 | $48.58 | $48.88 | $45.77 | 2,122 |
2017-02-07 | $49.54 | $49.55 | $49.08 | $49.08 | $45.95 | 8,666 |
2017-02-06 | $49.43 | $49.61 | $49.27 | $49.27 | $46.14 | 4,861 |
2017-02-03 | $49.04 | $49.48 | $49.04 | $49.48 | $46.33 | 1,259 |
2017-02-02 | $49.25 | $49.25 | $49.07 | $49.07 | $45.94 | 867 |
2017-02-01 | $49.80 | $49.80 | $49.08 | $49.08 | $45.96 | 1,664 |
2017-01-31 | $48.75 | $49.35 | $48.75 | $49.33 | $46.19 | 3,312 |
2017-01-30 | $49.42 | $49.42 | $48.80 | $49.14 | $46.01 | 9,615 |
2017-01-27 | $49.75 | $49.84 | $49.68 | $49.84 | $46.67 | 3,594 |
2017-01-26 | $50.71 | $50.71 | $49.90 | $50.00 | $46.81 | 2,436 |
2017-01-25 | $50.24 | $50.32 | $50.17 | $50.32 | $47.12 | 2,571 |
2017-01-24 | $49.20 | $49.77 | $49.16 | $49.75 | $46.58 | 5,789 |
2017-01-23 | $48.82 | $49.07 | $48.80 | $49.07 | $45.95 | 1,314 |
2017-01-20 | $49.17 | $49.18 | $49.17 | $49.18 | $46.05 | 1,182 |
2017-01-19 | $49.44 | $49.44 | $48.87 | $48.99 | $45.88 | 1,809 |
2017-01-18 | $49.17 | $49.42 | $49.17 | $49.42 | $46.27 | 738 |
2017-01-17 | $50.05 | $50.05 | $49.38 | $49.43 | $46.28 | 3,987 |
2017-01-13 | $49.92 | $50.17 | $49.83 | $49.90 | $46.72 | 4,822 |
2017-01-12 | $50.41 | $50.41 | $49.38 | $49.65 | $46.49 | 2,557 |
2017-01-11 | $50.45 | $50.45 | $49.85 | $50.25 | $47.05 | 5,033 |
2017-01-10 | $49.40 | $50.18 | $49.40 | $49.90 | $46.72 | 15,114 |
2017-01-09 | $49.79 | $50.00 | $49.53 | $49.53 | $46.38 | 12,178 |
2017-01-06 | $50.27 | $50.54 | $50.09 | $50.18 | $46.98 | 8,294 |
2017-01-05 | $51.30 | $51.30 | $50.35 | $50.50 | $47.29 | 4,652 |
2017-01-04 | $50.40 | $51.32 | $50.40 | $51.30 | $48.04 | 13,622 |
2017-01-03 | $50.58 | $50.58 | $49.96 | $50.45 | $47.24 | 16,734 |
2016-12-30 | $50.52 | $50.52 | $49.87 | $49.93 | $46.75 | 15,229 |
2016-12-29 | $50.49 | $50.49 | $49.98 | $49.98 | $46.80 | 4,096 |
2016-12-28 | $50.62 | $50.62 | $49.92 | $50.18 | $46.99 | 3,133 |
2016-12-27 | $50.66 | $50.78 | $50.61 | $50.61 | $47.39 | 10,414 |
2016-12-23 | $50.25 | $50.37 | $50.12 | $50.12 | $46.93 | 36,207 |
2016-12-22 | $50.87 | $50.87 | $50.08 | $50.23 | $47.03 | 4,790 |
2016-12-21 | $51.38 | $51.38 | $50.60 | $50.70 | $47.47 | 5,742 |
2016-12-20 | $50.82 | $51.09 | $50.80 | $51.09 | $47.84 | 2,027 |
2016-12-19 | $50.50 | $50.65 | $50.34 | $50.51 | $47.30 | 4,208 |
2016-12-16 | $50.29 | $50.73 | $50.18 | $50.18 | $46.99 | 3,284 |
2016-12-15 | $50.20 | $50.62 | $50.20 | $50.45 | $47.19 | 4,963 |
2016-12-14 | $50.39 | $50.44 | $49.88 | $50.03 | $46.80 | 49,569 |
2016-12-13 | $51.13 | $51.13 | $50.53 | $50.55 | $47.29 | 5,067 |
2016-12-12 | $51.07 | $51.07 | $50.60 | $50.60 | $47.33 | 1,556 |
2016-12-09 | $51.18 | $51.26 | $50.89 | $51.20 | $47.90 | 17,235 |
2016-12-08 | $50.52 | $50.99 | $50.52 | $50.81 | $47.53 | 7,035 |
2016-12-07 | $49.81 | $50.21 | $49.49 | $50.08 | $46.85 | 6,030 |
2016-12-06 | $48.72 | $49.63 | $48.72 | $49.63 | $46.43 | 2,020 |
2016-12-05 | $48.54 | $49.06 | $48.54 | $49.06 | $45.89 | 13,445 |
2016-12-02 | $48.05 | $48.14 | $47.87 | $48.05 | $44.95 | 2,290 |
2016-12-01 | $48.55 | $48.55 | $47.85 | $48.02 | $44.92 | 3,703 |
2016-11-30 | $48.20 | $48.45 | $47.96 | $47.96 | $44.86 | 6,502 |
2016-11-29 | $48.37 | $48.41 | $48.14 | $48.14 | $45.03 | 3,943 |
2016-11-28 | $49.10 | $49.10 | $48.31 | $48.31 | $45.19 | 4,452 |
2016-11-25 | $48.79 | $48.98 | $48.71 | $48.98 | $45.82 | 13,472 |
2016-11-23 | $48.59 | $48.76 | $48.22 | $48.76 | $45.61 | 6,568 |
2016-11-22 | $47.78 | $48.20 | $47.78 | $48.15 | $45.04 | 101,073 |
2016-11-21 | $47.74 | $47.74 | $47.41 | $47.66 | $44.58 | 3,987 |
2016-11-18 | $47.25 | $47.32 | $47.25 | $47.32 | $44.26 | 3,082 |
2016-11-17 | $47.42 | $47.42 | $47.12 | $47.12 | $44.08 | 3,678 |
2016-11-16 | $46.95 | $46.95 | $46.92 | $46.95 | $43.92 | 1,200 |
2016-11-15 | $47.20 | $47.20 | $46.64 | $47.02 | $43.99 | 3,551 |
2016-11-14 | $46.08 | $46.08 | $46.08 | $46.08 | $43.10 | 123 |
2016-11-11 | $45.42 | $46.12 | $45.10 | $46.08 | $43.10 | 4,605 |
2016-11-10 | $44.68 | $45.10 | $44.38 | $45.04 | $42.14 | 6,739 |
2016-11-09 | $42.68 | $43.89 | $42.56 | $43.87 | $41.04 | 98,656 |
2016-11-08 | $42.41 | $42.70 | $42.41 | $42.53 | $39.78 | 4,222 |
2016-11-07 | $42.19 | $42.56 | $42.19 | $42.45 | $39.71 | 2,072 |
2016-11-04 | $41.85 | $41.85 | $41.85 | $41.85 | $39.15 | 199 |
2016-11-03 | $41.74 | $41.74 | $41.35 | $41.35 | $38.68 | 275 |
2016-11-02 | $41.29 | $41.45 | $41.29 | $41.45 | $38.77 | 861 |
2016-11-01 | $42.84 | $42.84 | $41.62 | $41.85 | $39.15 | 11,025 |
2016-10-31 | $42.27 | $42.31 | $42.27 | $42.31 | $39.57 | 748 |
2016-10-28 | $42.44 | $42.44 | $42.24 | $42.24 | $39.52 | 1,146 |
2016-10-27 | $42.43 | $42.56 | $42.43 | $42.53 | $39.79 | 3,512 |
2016-10-26 | $42.79 | $43.31 | $42.79 | $42.88 | $40.11 | 1,761 |
2016-10-25 | $43.38 | $43.38 | $43.11 | $43.16 | $40.37 | 3,846 |
2016-10-24 | $43.42 | $43.67 | $43.42 | $43.67 | $40.85 | 916 |
2016-10-21 | $43.20 | $43.48 | $43.20 | $43.34 | $40.54 | 1,835 |
2016-10-20 | $43.42 | $43.64 | $43.42 | $43.48 | $40.68 | 1,002 |
2016-10-19 | $43.50 | $43.88 | $43.41 | $43.76 | $40.94 | 6,001 |
2016-10-18 | $43.41 | $43.41 | $43.41 | $43.41 | $40.60 | 129 |
2016-10-17 | $43.30 | $43.58 | $43.30 | $43.41 | $40.60 | 1,525 |
2016-10-14 | $43.73 | $43.73 | $43.37 | $43.38 | $40.58 | 2,013 |
2016-10-13 | $43.23 | $43.68 | $43.23 | $43.68 | $40.86 | 2,277 |
2016-10-12 | $44.18 | $44.18 | $44.18 | $44.18 | $41.33 | 291 |
2016-10-11 | $44.00 | $44.00 | $43.81 | $43.98 | $41.14 | 1,774 |
2016-10-10 | $44.68 | $44.68 | $44.68 | $44.68 | $41.79 | 324 |
2016-10-07 | $44.53 | $44.53 | $44.22 | $44.22 | $41.37 | 5,901 |
2016-10-06 | $44.23 | $44.29 | $44.23 | $44.25 | $41.39 | 1,583 |
2016-10-05 | $44.42 | $44.94 | $44.13 | $44.62 | $41.74 | 2,381 |
2016-10-04 | $44.31 | $44.64 | $44.12 | $44.12 | $41.27 | 5,725 |
2016-10-03 | $44.36 | $44.43 | $44.26 | $44.43 | $41.56 | 9,710 |
2016-09-30 | $44.36 | $44.57 | $44.36 | $44.57 | $41.69 | 757 |
2016-09-29 | $44.40 | $44.62 | $44.02 | $44.20 | $41.34 | 15,663 |
2016-09-28 | $43.96 | $44.40 | $43.96 | $44.34 | $41.48 | 3,109 |
2016-09-27 | $43.93 | $43.97 | $43.74 | $43.92 | $41.08 | 2,871 |
2016-09-26 | $44.11 | $44.23 | $43.97 | $43.97 | $41.13 | 1,582 |
2016-09-23 | $44.59 | $44.64 | $44.39 | $44.43 | $41.57 | 7,506 |
2016-09-22 | $44.71 | $44.71 | $44.71 | $44.71 | $41.82 | 416 |
2016-09-21 | $43.57 | $44.06 | $43.47 | $43.87 | $41.04 | 2,374 |
2016-09-20 | $43.58 | $43.58 | $43.41 | $43.41 | $40.60 | 1,231 |
2016-09-19 | $44.02 | $44.03 | $43.48 | $43.52 | $40.71 | 3,159 |
2016-09-16 | $43.52 | $43.52 | $43.31 | $43.31 | $40.51 | 2,402 |
2016-09-15 | $43.03 | $43.57 | $43.03 | $43.57 | $40.67 | 768 |
2016-09-14 | $43.38 | $43.41 | $43.09 | $43.13 | $40.26 | 2,406 |
2016-09-13 | $43.21 | $43.26 | $43.13 | $43.26 | $40.38 | 664 |
2016-09-12 | $43.72 | $44.03 | $43.63 | $44.03 | $41.10 | 1,644 |
2016-09-09 | $44.42 | $44.42 | $43.72 | $43.72 | $40.81 | 3,569 |
2016-09-08 | $44.84 | $44.84 | $44.84 | $44.84 | $41.86 | 497 |
2016-09-07 | $44.41 | $44.84 | $44.41 | $44.80 | $41.82 | 2,240 |
2016-09-06 | $44.68 | $44.68 | $44.53 | $44.59 | $41.62 | 2,769 |
2016-09-02 | $44.54 | $44.62 | $44.53 | $44.62 | $41.65 | 1,033 |
2016-09-01 | $44.03 | $44.21 | $44.01 | $44.21 | $41.27 | 1,248 |
2016-08-31 | $44.03 | $44.31 | $44.03 | $44.24 | $41.30 | 9,128 |
2016-08-30 | $44.54 | $44.54 | $44.31 | $44.41 | $41.46 | 2,430 |
2016-08-29 | $44.11 | $44.57 | $44.11 | $44.51 | $41.55 | 3,277 |
2016-08-26 | $44.60 | $44.60 | $44.13 | $44.13 | $41.19 | 992 |
2016-08-25 | $44.30 | $44.31 | $44.30 | $44.31 | $41.36 | 417 |
2016-08-24 | $44.45 | $44.45 | $44.17 | $44.22 | $41.28 | 2,175 |
2016-08-23 | $44.68 | $44.68 | $44.55 | $44.62 | $41.65 | 1,493 |
2016-08-22 | $44.05 | $44.27 | $43.93 | $44.22 | $41.28 | 63,219 |
2016-08-19 | $44.08 | $44.10 | $43.98 | $44.07 | $41.14 | 11,978 |
2016-08-18 | $43.88 | $44.11 | $43.78 | $44.11 | $41.18 | 1,568 |
2016-08-17 | $43.96 | $43.96 | $43.56 | $43.80 | $40.89 | 2,115 |
2016-08-16 | $43.97 | $44.04 | $43.97 | $43.98 | $41.05 | 111,097 |
2016-08-15 | $44.15 | $44.15 | $44.15 | $44.15 | $41.21 | 169 |
2016-08-12 | $43.68 | $43.73 | $43.64 | $43.73 | $40.82 | 666 |
2016-08-11 | $43.74 | $43.92 | $43.74 | $43.75 | $40.84 | 3,008 |
2016-08-10 | $43.42 | $43.71 | $43.42 | $43.51 | $40.62 | 2,087 |
2016-08-09 | $43.84 | $43.84 | $43.76 | $43.76 | $40.85 | 33,367 |
2016-08-08 | $43.77 | $43.77 | $43.71 | $43.71 | $40.80 | 769 |
2016-08-05 | $43.76 | $43.76 | $43.76 | $43.76 | $40.85 | 338 |
2016-08-04 | $43.20 | $43.20 | $43.05 | $43.14 | $40.27 | 2,456 |
2016-08-03 | $42.95 | $43.07 | $42.95 | $43.04 | $40.18 | 777 |
2016-08-02 | $43.25 | $43.36 | $42.59 | $42.79 | $39.95 | 7,747 |
2016-08-01 | $43.32 | $43.46 | $43.24 | $43.27 | $40.39 | 1,736 |
2016-07-29 | $43.43 | $43.43 | $43.43 | $43.43 | $40.54 | 1,042 |
2016-07-28 | $43.51 | $43.54 | $43.43 | $43.50 | $40.61 | 1,419 |
2016-07-27 | $43.72 | $43.81 | $43.46 | $43.61 | $40.71 | 15,812 |
2016-07-26 | $43.23 | $43.61 | $43.23 | $43.55 | $40.65 | 1,827 |
2016-07-25 | $43.16 | $43.30 | $43.16 | $43.27 | $40.39 | 1,599 |
2016-07-22 | $43.39 | $43.39 | $43.39 | $43.39 | $40.50 | 202 |
2016-07-21 | $43.43 | $43.43 | $43.29 | $43.29 | $40.41 | 2,383 |
2016-07-20 | $43.39 | $43.60 | $43.39 | $43.55 | $40.65 | 757 |
2016-07-19 | $43.48 | $43.48 | $43.21 | $43.26 | $40.38 | 2,531 |
2016-07-18 | $43.62 | $43.62 | $43.62 | $43.62 | $40.72 | 385 |
2016-07-15 | $43.70 | $43.70 | $43.34 | $43.51 | $40.61 | 2,081 |
2016-07-14 | $43.74 | $43.76 | $43.46 | $43.51 | $40.61 | 6,438 |
2016-07-13 | $43.34 | $43.36 | $43.34 | $43.36 | $40.47 | 766 |
2016-07-12 | $43.25 | $43.69 | $43.25 | $43.60 | $40.70 | 5,854 |
2016-07-11 | $42.69 | $42.81 | $42.69 | $42.81 | $39.96 | 2,353 |
2016-07-08 | $42.18 | $42.23 | $42.18 | $42.23 | $39.42 | 908 |
2016-07-07 | $40.98 | $41.50 | $40.98 | $41.20 | $38.46 | 2,655 |
2016-07-06 | $41.09 | $41.09 | $41.09 | $41.09 | $38.35 | 564 |
2016-07-05 | $41.10 | $41.10 | $40.62 | $40.95 | $38.22 | 2,527 |
2016-07-01 | $41.42 | $41.43 | $41.36 | $41.36 | $38.61 | 17,181 |
2016-06-30 | $40.71 | $41.14 | $40.71 | $41.12 | $38.38 | 1,200 |
2016-06-29 | $40.28 | $40.52 | $40.28 | $40.47 | $37.78 | 1,539 |
2016-06-28 | $39.59 | $39.89 | $39.53 | $39.53 | $36.90 | 1,968 |
2016-06-27 | $40.02 | $40.02 | $38.94 | $39.22 | $36.61 | 4,789 |
2016-06-24 | $40.46 | $40.46 | $40.46 | $40.46 | $37.77 | 7,780 |
2016-06-23 | $41.39 | $42.02 | $41.39 | $41.97 | $39.18 | 2,272 |
2016-06-22 | $41.41 | $41.41 | $41.41 | $41.41 | $38.66 | 276 |
2016-06-21 | $41.33 | $41.41 | $41.23 | $41.41 | $38.66 | 1,092 |
2016-06-20 | $41.82 | $41.89 | $41.81 | $41.89 | $39.11 | 2,875 |
2016-06-17 | $41.28 | $41.48 | $41.07 | $41.22 | $38.48 | 6,962 |
2016-06-16 | $40.97 | $40.97 | $40.97 | $40.97 | $38.19 | 194 |
2016-06-15 | $41.31 | $41.31 | $41.20 | $41.20 | $38.41 | 542 |
2016-06-14 | $40.98 | $41.23 | $40.98 | $41.23 | $38.43 | 595 |
2016-06-13 | $41.54 | $41.54 | $41.54 | $41.54 | $38.72 | 1,309 |
2016-06-10 | $41.81 | $41.81 | $41.62 | $41.62 | $38.80 | 2,247 |
2016-06-09 | $42.36 | $42.36 | $42.30 | $42.32 | $39.45 | 942 |
2016-06-08 | $42.74 | $42.74 | $42.74 | $42.74 | $39.84 | 314 |
2016-06-07 | $42.31 | $42.48 | $42.31 | $42.48 | $39.60 | 1,290 |
2016-06-06 | $41.36 | $42.12 | $41.36 | $42.12 | $39.26 | 880 |
2016-06-03 | $41.34 | $41.50 | $41.34 | $41.50 | $38.69 | 1,178 |
2016-06-02 | $41.35 | $41.40 | $41.32 | $41.38 | $38.57 | 1,305 |
2016-06-01 | $41.22 | $41.48 | $41.22 | $41.48 | $38.67 | 504 |
2016-05-31 | $41.23 | $41.26 | $41.23 | $41.26 | $38.46 | 673 |
2016-05-27 | $41.04 | $41.04 | $41.03 | $41.03 | $38.25 | 1,024 |
2016-05-26 | $40.80 | $40.80 | $40.80 | $40.80 | $38.03 | 543 |
2016-05-25 | $40.81 | $40.93 | $40.81 | $40.87 | $38.10 | 2,762 |
2016-05-24 | $40.00 | $40.54 | $40.00 | $40.50 | $37.76 | 2,233 |
2016-05-23 | $40.00 | $40.00 | $39.73 | $39.89 | $37.19 | 4,069 |
2016-05-20 | $39.19 | $39.86 | $39.19 | $39.78 | $37.08 | 14,290 |
2016-05-19 | $39.17 | $39.17 | $38.96 | $38.96 | $36.32 | 982 |
2016-05-18 | $39.43 | $39.53 | $39.40 | $39.44 | $36.76 | 842 |
2016-05-17 | $40.06 | $40.06 | $40.06 | $40.06 | $37.34 | 179 |
2016-05-16 | $40.00 | $40.15 | $40.00 | $40.06 | $37.34 | 2,852 |
2016-05-13 | $39.97 | $39.97 | $39.97 | $39.97 | $37.26 | 81 |
2016-05-12 | $39.85 | $39.97 | $39.57 | $39.97 | $37.26 | 4,403 |
2016-05-11 | $40.45 | $40.45 | $40.17 | $40.17 | $37.45 | 552 |
2016-05-10 | $40.21 | $40.58 | $40.21 | $40.58 | $37.83 | 1,933 |
2016-05-09 | $40.37 | $40.37 | $40.37 | $40.37 | $37.63 | 481 |
2016-05-06 | $40.02 | $40.15 | $40.02 | $40.15 | $37.43 | 1,715 |
2016-05-05 | $40.35 | $40.35 | $40.04 | $40.04 | $37.33 | 13,591 |
2016-05-04 | $40.43 | $40.64 | $40.33 | $40.42 | $37.68 | 2,640 |
2016-05-03 | $40.61 | $40.61 | $40.25 | $40.25 | $37.52 | 5,761 |
2016-05-02 | $41.03 | $41.20 | $41.00 | $41.13 | $38.34 | 2,740 |
2016-04-29 | $41.30 | $41.34 | $40.81 | $40.81 | $38.04 | 2,985 |
2016-04-28 | $41.75 | $41.75 | $41.19 | $41.19 | $38.40 | 558 |
2016-04-27 | $41.65 | $41.65 | $41.57 | $41.57 | $38.75 | 931 |
2016-04-26 | $41.03 | $41.45 | $40.91 | $41.31 | $38.51 | 1,236 |
2016-04-25 | $41.36 | $41.36 | $41.36 | $41.36 | $38.56 | 277 |
2016-04-22 | $41.24 | $41.24 | $41.24 | $41.24 | $38.44 | 149 |
2016-04-21 | $41.24 | $41.24 | $40.70 | $40.71 | $37.95 | 3,340 |
2016-04-20 | $40.77 | $41.14 | $40.77 | $41.14 | $38.35 | 695 |
2016-04-19 | $40.98 | $41.00 | $40.71 | $40.93 | $38.16 | 1,334 |
2016-04-18 | $40.38 | $40.38 | $40.38 | $40.38 | $37.64 | 343 |
2016-04-15 | $40.34 | $40.40 | $40.34 | $40.38 | $37.64 | 3,893 |
2016-04-14 | $40.28 | $40.35 | $40.27 | $40.29 | $37.56 | 1,081 |
2016-04-13 | $39.80 | $40.01 | $39.80 | $40.01 | $37.30 | 1,316 |
2016-04-12 | $39.49 | $39.49 | $39.28 | $39.29 | $36.63 | 1,621 |
2016-04-11 | $38.98 | $39.18 | $38.98 | $39.07 | $36.42 | 3,231 |
2016-04-08 | $39.18 | $39.18 | $38.84 | $38.84 | $36.21 | 2,179 |
2016-04-07 | $38.78 | $38.78 | $38.57 | $38.61 | $35.99 | 1,145 |
2016-04-06 | $38.79 | $39.10 | $38.77 | $39.02 | $36.37 | 1,200 |
2016-04-05 | $39.04 | $39.04 | $38.93 | $39.00 | $36.36 | 1,052 |
2016-04-04 | $39.77 | $39.77 | $39.44 | $39.44 | $36.77 | 1,268 |
2016-04-01 | $39.53 | $39.75 | $39.47 | $39.74 | $37.05 | 1,873 |
2016-03-31 | $39.77 | $39.90 | $39.71 | $39.88 | $37.18 | 1,217 |
2016-03-30 | $39.73 | $40.06 | $39.73 | $39.79 | $37.09 | 2,053 |
2016-03-29 | $39.13 | $39.13 | $39.13 | $39.13 | $36.48 | 249 |
2016-03-28 | $38.67 | $38.76 | $38.67 | $38.74 | $36.11 | 1,857 |
2016-03-24 | $38.13 | $38.61 | $38.02 | $38.61 | $35.99 | 4,669 |
2016-03-23 | $38.98 | $38.98 | $38.65 | $38.65 | $36.03 | 859 |
2016-03-22 | $39.19 | $39.19 | $39.19 | $39.19 | $36.54 | 265 |
2016-03-21 | $39.40 | $39.40 | $39.40 | $39.40 | $36.73 | 1,156 |
2016-03-18 | $39.49 | $39.57 | $39.37 | $39.37 | $36.70 | 2,691 |
2016-03-17 | $38.78 | $38.88 | $38.78 | $38.88 | $36.14 | 1,055 |
2016-03-16 | $38.26 | $38.52 | $38.26 | $38.44 | $35.73 | 943 |
2016-03-15 | $38.14 | $38.20 | $38.14 | $38.20 | $35.51 | 1,365 |
2016-03-14 | $38.97 | $38.97 | $38.70 | $38.88 | $36.14 | 1,811 |
2016-03-11 | $38.72 | $38.90 | $38.70 | $38.90 | $36.16 | 1,321 |
2016-03-10 | $38.33 | $38.33 | $38.20 | $38.20 | $35.51 | 678 |
2016-03-09 | $38.41 | $38.62 | $38.41 | $38.60 | $35.88 | 1,558 |
2016-03-08 | $38.63 | $38.63 | $38.34 | $38.34 | $35.64 | 2,094 |
2016-03-07 | $38.87 | $39.31 | $38.87 | $39.29 | $36.52 | 1,068 |
2016-03-04 | $38.87 | $38.92 | $38.56 | $38.57 | $35.85 | 1,319 |
2016-03-03 | $38.01 | $38.23 | $38.01 | $38.23 | $35.54 | 4,073 |
2016-03-02 | $37.75 | $37.75 | $37.73 | $37.73 | $35.07 | 740 |
2016-03-01 | $36.90 | $37.07 | $36.90 | $37.06 | $34.45 | 1,886 |
2016-02-29 | $36.85 | $36.85 | $36.58 | $36.58 | $34.00 | 599 |
2016-02-26 | $36.50 | $36.65 | $36.50 | $36.58 | $34.00 | 7,343 |
2016-02-25 | $36.17 | $36.28 | $36.09 | $36.25 | $33.70 | 1,265 |
2016-02-24 | $35.23 | $36.13 | $35.23 | $36.12 | $33.58 | 5,556 |
2016-02-23 | $35.92 | $35.92 | $35.73 | $35.73 | $33.21 | 1,739 |
2016-02-22 | $36.00 | $36.20 | $35.97 | $35.97 | $33.44 | 1,983 |
2016-02-19 | $35.54 | $35.54 | $35.54 | $35.54 | $33.04 | 972 |
2016-02-18 | $35.52 | $35.52 | $35.25 | $35.36 | $32.87 | 2,178 |
2016-02-17 | $35.69 | $35.69 | $35.55 | $35.55 | $33.04 | 1,028 |
2016-02-16 | $34.53 | $35.06 | $34.53 | $35.04 | $32.57 | 5,256 |
2016-02-12 | $33.89 | $34.34 | $33.89 | $34.34 | $31.92 | 7,644 |
2016-02-11 | $33.50 | $33.78 | $33.50 | $33.78 | $31.40 | 2,164 |
2016-02-10 | $34.64 | $34.66 | $34.42 | $34.42 | $32.00 | 2,174 |
2016-02-09 | $34.14 | $34.25 | $34.10 | $34.24 | $31.83 | 3,185 |
2016-02-08 | $34.14 | $34.14 | $34.02 | $34.02 | $31.62 | 2,369 |
2016-02-05 | $35.36 | $35.36 | $35.36 | $35.36 | $32.87 | 4 |
2016-02-04 | $35.62 | $35.62 | $35.36 | $35.36 | $32.87 | 1,571 |
2016-02-03 | $35.23 | $35.35 | $34.77 | $35.35 | $32.86 | 3,932 |
2016-02-02 | $35.43 | $35.43 | $35.07 | $35.17 | $32.69 | 6,084 |
2016-02-01 | $35.80 | $35.99 | $35.80 | $35.99 | $33.45 | 13,375 |
2016-01-29 | $34.93 | $34.93 | $34.93 | $34.93 | $32.47 | 144 |
2016-01-28 | $35.21 | $35.26 | $34.93 | $34.93 | $32.47 | 3,931 |
2016-01-27 | $35.10 | $35.50 | $34.94 | $34.94 | $32.47 | 698 |
2016-01-26 | $34.74 | $35.40 | $34.74 | $35.40 | $32.91 | 4,302 |
2016-01-25 | $35.33 | $35.33 | $34.59 | $34.59 | $32.15 | 802 |
2016-01-22 | $35.46 | $35.46 | $35.12 | $35.46 | $32.96 | 7,774 |
2016-01-21 | $34.61 | $34.90 | $34.60 | $34.69 | $32.25 | 13,917 |
2016-01-20 | $33.69 | $34.60 | $32.75 | $34.35 | $31.93 | 6,152 |
2016-01-19 | $35.22 | $35.22 | $34.23 | $34.25 | $31.84 | 6,689 |
2016-01-15 | $34.77 | $34.81 | $34.05 | $34.81 | $32.35 | 14,790 |
2016-01-14 | $35.49 | $35.83 | $35.11 | $35.48 | $32.98 | 48,965 |
2016-01-13 | $36.52 | $36.53 | $34.99 | $34.99 | $32.52 | 5,768 |
2016-01-12 | $36.16 | $36.16 | $35.72 | $36.15 | $33.60 | 3,769 |
2016-01-11 | $37.03 | $37.03 | $36.04 | $36.49 | $33.92 | 3,185 |
2016-01-08 | $37.59 | $37.74 | $37.00 | $37.18 | $34.56 | 11,529 |
2016-01-07 | $38.05 | $38.05 | $37.31 | $37.35 | $34.72 | 10,230 |
2016-01-06 | $38.74 | $39.01 | $38.61 | $38.61 | $35.89 | 3,138 |
2016-01-05 | $39.09 | $39.30 | $38.98 | $39.24 | $36.48 | 1,854 |
2016-01-04 | $39.74 | $39.74 | $38.90 | $39.27 | $36.50 | 1,888 |
2015-12-31 | $40.29 | $40.49 | $40.16 | $40.16 | $37.33 | 7,894 |
2015-12-30 | $40.89 | $41.00 | $40.58 | $40.58 | $37.72 | 4,331 |
2015-12-29 | $40.92 | $41.03 | $40.80 | $41.01 | $38.12 | 5,980 |
2015-12-28 | $40.40 | $40.62 | $40.40 | $40.62 | $37.76 | 2,882 |
2015-12-24 | $40.97 | $41.22 | $40.97 | $41.12 | $38.23 | 2,746 |
2015-12-23 | $40.49 | $41.04 | $40.49 | $41.02 | $38.13 | 12,845 |
2015-12-22 | $39.75 | $40.25 | $39.70 | $40.24 | $37.41 | 14,759 |
2015-12-21 | $39.63 | $39.80 | $39.59 | $39.68 | $36.88 | 7,526 |
2015-12-18 | $40.10 | $40.10 | $39.60 | $39.66 | $36.87 | 10,332 |
2015-12-17 | $40.56 | $40.56 | $40.01 | $40.11 | $37.19 | 6,399 |
2015-12-16 | $40.08 | $40.27 | $40.08 | $40.19 | $37.27 | 10,594 |
2015-12-15 | $39.84 | $39.86 | $39.58 | $39.86 | $36.96 | 5,770 |
2015-12-14 | $39.79 | $39.79 | $39.20 | $39.36 | $36.49 | 1,461 |
2015-12-11 | $39.86 | $39.96 | $39.66 | $39.80 | $36.91 | 7,460 |
2015-12-10 | $40.78 | $40.88 | $40.61 | $40.71 | $37.75 | 2,814 |
2015-12-09 | $40.94 | $41.24 | $40.42 | $40.62 | $37.67 | 4,487 |
2015-12-08 | $40.78 | $41.08 | $40.74 | $40.89 | $37.92 | 6,469 |
2015-12-07 | $41.89 | $41.89 | $40.96 | $41.10 | $38.11 | 3,262 |
2015-12-04 | $41.99 | $42.05 | $41.99 | $41.99 | $38.94 | 1,234 |
2015-12-03 | $41.91 | $41.94 | $41.91 | $41.94 | $38.89 | 1,185 |
2015-12-02 | $43.16 | $43.16 | $42.83 | $42.83 | $39.72 | 1,098 |
2015-12-01 | $42.88 | $42.98 | $42.83 | $42.98 | $39.86 | 1,104 |
2015-11-30 | $43.00 | $43.03 | $42.88 | $42.88 | $39.76 | 1,566 |
2015-11-27 | $42.78 | $42.99 | $42.78 | $42.81 | $39.70 | 3,642 |
2015-11-25 | $42.40 | $42.74 | $42.40 | $42.74 | $39.63 | 331 |
2015-11-24 | $42.15 | $42.15 | $42.15 | $42.15 | $39.08 | 489 |
2015-11-23 | $41.99 | $41.99 | $41.87 | $41.87 | $38.83 | 534 |
2015-11-20 | $41.83 | $41.91 | $41.71 | $41.71 | $38.68 | 2,483 |
2015-11-19 | $41.77 | $41.77 | $41.45 | $41.45 | $38.44 | 8,876 |
2015-11-18 | $41.28 | $41.59 | $41.28 | $41.49 | $38.47 | 1,031 |
2015-11-17 | $41.22 | $41.25 | $41.15 | $41.15 | $38.16 | 1,277 |
2015-11-16 | $41.12 | $41.41 | $41.00 | $41.41 | $38.40 | 2,205 |
2015-11-13 | $40.93 | $41.22 | $40.93 | $41.13 | $38.14 | 3,035 |
2015-11-12 | $41.91 | $41.91 | $41.55 | $41.55 | $38.53 | 535 |
2015-11-11 | $42.33 | $42.33 | $42.24 | $42.24 | $39.17 | 335 |
2015-11-10 | $42.56 | $42.61 | $42.56 | $42.57 | $39.47 | 743 |
2015-11-09 | $42.60 | $42.80 | $42.58 | $42.77 | $39.66 | 6,605 |
2015-11-06 | $43.11 | $43.11 | $43.09 | $43.09 | $39.96 | 987 |
2015-11-05 | $42.94 | $43.00 | $42.69 | $43.00 | $39.87 | 9,488 |
2015-11-04 | $43.08 | $43.35 | $42.87 | $42.96 | $39.84 | 3,998 |
2015-11-03 | $42.72 | $43.29 | $42.72 | $43.21 | $40.07 | 2,928 |
2015-11-02 | $42.08 | $42.61 | $42.08 | $42.61 | $39.51 | 2,280 |
2015-10-30 | $41.75 | $41.94 | $41.69 | $41.79 | $38.75 | 1,457 |
2015-10-29 | $42.07 | $42.07 | $41.85 | $41.85 | $38.81 | 1,329 |
2015-10-28 | $41.11 | $42.25 | $41.11 | $42.24 | $39.17 | 32,689 |
2015-10-27 | $40.90 | $40.90 | $40.90 | $40.90 | $37.93 | 402 |
2015-10-26 | $41.83 | $41.85 | $41.83 | $41.85 | $38.81 | 5,726 |
2015-10-23 | $42.13 | $42.29 | $42.01 | $42.26 | $39.19 | 4,025 |
2015-10-22 | $42.14 | $42.14 | $41.67 | $41.67 | $38.64 | 1,002 |
2015-10-21 | $41.85 | $42.10 | $41.66 | $41.66 | $38.63 | 3,321 |
2015-10-20 | $42.44 | $42.44 | $42.21 | $42.21 | $39.14 | 995 |
2015-10-19 | $42.29 | $42.29 | $42.09 | $42.10 | $39.04 | 1,031 |
2015-10-16 | $41.97 | $42.24 | $41.88 | $42.24 | $39.17 | 8,035 |
2015-10-15 | $41.72 | $42.36 | $41.72 | $42.36 | $39.28 | 555 |
2015-10-14 | $41.57 | $41.57 | $41.57 | $41.57 | $38.54 | 1,156 |
2015-10-13 | $42.31 | $42.31 | $41.72 | $41.72 | $38.69 | 865 |
2015-10-12 | $42.22 | $42.22 | $42.07 | $42.15 | $39.08 | 1,676 |
2015-10-09 | $42.66 | $42.66 | $42.55 | $42.55 | $39.46 | 1,074 |
2015-10-08 | $41.90 | $42.48 | $41.90 | $42.48 | $39.39 | 704 |
2015-10-07 | $41.34 | $41.86 | $41.26 | $41.69 | $38.66 | 16,672 |
2015-10-06 | $41.08 | $41.17 | $41.05 | $41.17 | $38.17 | 2,253 |
2015-10-05 | $40.74 | $41.06 | $40.74 | $41.04 | $38.05 | 12,407 |
2015-10-02 | $38.83 | $39.66 | $38.83 | $39.66 | $36.78 | 7,904 |
2015-10-01 | $39.12 | $39.12 | $38.51 | $38.75 | $35.93 | 4,809 |
2015-09-30 | $38.82 | $39.09 | $38.82 | $39.08 | $36.23 | 1,031 |
2015-09-29 | $38.83 | $38.99 | $38.50 | $38.50 | $35.70 | 4,850 |
2015-09-28 | $39.77 | $39.77 | $38.90 | $38.91 | $36.08 | 4,151 |
2015-09-25 | $40.70 | $40.70 | $40.37 | $40.37 | $37.43 | 1,772 |
2015-09-24 | $40.17 | $40.37 | $40.17 | $40.37 | $37.43 | 1,769 |
2015-09-23 | $41.03 | $41.03 | $40.56 | $40.56 | $37.61 | 962 |
2015-09-22 | $41.08 | $41.12 | $40.73 | $40.73 | $37.77 | 5,224 |
2015-09-21 | $41.61 | $41.61 | $41.45 | $41.45 | $38.44 | 833 |
2015-09-18 | $41.93 | $41.93 | $41.73 | $41.73 | $38.69 | 650 |
2015-09-17 | $42.22 | $42.42 | $42.22 | $42.27 | $39.08 | 31,874 |
2015-09-16 | $41.38 | $41.38 | $41.38 | $41.38 | $38.26 | 170 |
2015-09-15 | $41.06 | $41.38 | $41.06 | $41.38 | $38.26 | 2,342 |
2015-09-14 | $41.20 | $41.22 | $41.01 | $41.09 | $37.99 | 4,182 |
2015-09-11 | $41.00 | $41.13 | $40.89 | $41.13 | $38.02 | 1,676 |
2015-09-10 | $41.21 | $41.37 | $41.19 | $41.21 | $38.10 | 1,740 |
2015-09-09 | $41.53 | $41.58 | $41.36 | $41.36 | $38.24 | 1,272 |
2015-09-08 | $41.61 | $41.63 | $41.31 | $41.63 | $38.49 | 38,626 |
2015-09-04 | $40.86 | $41.01 | $40.73 | $40.99 | $37.90 | 3,462 |
2015-09-03 | $41.59 | $41.70 | $41.11 | $41.11 | $38.01 | 19,773 |
2015-09-02 | $40.97 | $41.24 | $40.63 | $41.24 | $38.13 | 4,160 |
Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) News Headlines
Recent Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) News
Similar Companies to Invesco S&P SmallCap 600 Equal Weight ETF (EWSC) 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 | -- | -- | -- |