ProShares High Yield-Interest Rate Hedged ETF (HYHG) Exchange: BATS
Data as of May 9, 2025
$62.96 ($-0.55) -0.86%
ProShares High Yield-Interest Rate Hedged ETF - Daily Information
Click for more stock information on ProShares High Yield-Interest Rate Hedged ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $63.84 |
Previous Close | $62.96 |
High | $63.84 |
Low | $62.96 |
Adjusted Open | $63.84 |
Previous Adjusted Close | $62.96 |
Adjusted High | $63.84 |
Adjusted Low | $62.96 |
About ProShares High Yield-Interest Rate Hedged ETF (HYHG)
The Index is comprised of (a) long positions in U.S. dollar-denominated high yield corporate bonds (“high yield bonds”) and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the high yield bonds. In entering these positions, the Index seeks to achieve an overall effective duration of zero. The Index is constructed and maintained by FTSE International Limited. By taking these short Treasury Securities positions, the Index seeks to mitigate the negative impact of rising Treasury interest rates (“interest rates”) on the performance of high yield bonds (conversely limiting the positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of high yield bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. The long high yield bond positions included in the Index are designed to represent the more liquid universe of high yield bonds offered within the United States. Currently, the bonds eligible for inclusion in the Index include high yield bonds that are issued by companies domiciled in the U.S. and Canada, and that: are fixed-rate (including callable bonds); have a maximum rating of Ba1/BB+ by both Moody’s Investors Service, Inc. (“Moody’s”) and Standard and Poor’s Financial Services, LLC (“S&P”); and are subject to minimum issue outstanding, minimum time-to-maturity and maximum-time from issuance criteria. Pay-in-kind and zero-coupon bonds are excluded. No more than two issues from each issuer are allowed, and no more than two percent (2%) of the Index is allocated to any single issuer. The Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a monthly basis. Relative to a long-only investment in the same high yield bonds, the Index is designed to outperform in a rising interest rate environment and underperform in a falling or static interest rate environment. Performance of the Index could be particularly poor in risk-averse, flight-to-quality environments when it is common for high yield bonds to decline in value and for interest rates to fall. In addition, the performance of the Index, and by extension the Fund, depends on many factors beyond rising or falling interest rates, such as the perceived level of credit risk in the high yield bond positions. These factors may be as or more important to the performance of the Index than the impact of interest rates. As such, there is no guarantee that the Index, and accordingly, the Fund, will have positive performance even in environments of sharply rising interest rates. The Index may be more volatile than a long-only position in the same high yield bonds. The Index is published under the Bloomberg ticker symbol “CFIIHYHG”. The Fund invests in a combination of financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in high-yield bonds included in the Index. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Debt Securities — The Fund invests in debt securities, primarily high yield bonds, that are issued by corporate issuers that are rated below “investment-grade” by both Moody’s and S&P. Credit rating agencies evaluate issuers and assign ratings based on their opinions of the issuer’s ability to pay interest and principal as scheduled. Those issuers with a greater risk of default — not paying interest or principal in a timely manner — are rated below investment grade. Such debt securities may include Rule 144A securities, which generally are restricted securities that are only available to “qualified” investors. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund primarily invests in derivatives as a substitute for obtaining short exposure in U.S. Treasury Securities but may also do so to a limited extent to obtain high yield bond exposure. These derivatives principally include: Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. The Fund will use futures contracts to obtain short exposure to U.S. Treasury Securities.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index, including the general credit profile of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. In seeking to match the general credit profile of the Index, ProShare Advisors will rely solely on credit ratings provided by Moody’s and S&P. To the extent the Fund is overweight in a security that is perceived by the markets to have increased credit risk, the Fund’s performance will be adversely affected. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends, direction or the financial condition of a particular high yield bond issuer. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index’s long exposure was concentrated in the industrials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares High Yield-Interest Rate Hedged ETF (HYHG)
Historical Stock Data for ProShares High Yield-Interest Rate Hedged ETF (HYHG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $63.84 | $63.84 | $62.96 | $62.96 | $62.96 | 4,562 |
2025-05-06 | $63.14 | $63.75 | $63.14 | $63.50 | $63.50 | 10,021 |
2025-05-05 | $63.55 | $63.73 | $63.10 | $63.36 | $63.36 | 6,208 |
2025-05-02 | $63.75 | $63.87 | $62.98 | $63.36 | $63.36 | 14,155 |
2025-05-01 | $62.81 | $64.00 | $62.81 | $63.58 | $63.58 | 3,933 |
2025-04-30 | $63.66 | $63.66 | $62.72 | $63.19 | $62.81 | 7,675 |
2025-04-29 | $64.00 | $64.00 | $62.32 | $63.45 | $63.07 | 8,979 |
2025-04-28 | $64.00 | $64.00 | $63.26 | $63.81 | $63.42 | 7,550 |
2025-04-25 | $63.74 | $63.88 | $63.50 | $63.69 | $63.30 | 3,184 |
2025-04-24 | $63.31 | $63.65 | $63.25 | $63.65 | $63.26 | 21,445 |
2025-04-23 | $63.68 | $63.98 | $63.25 | $63.44 | $63.44 | 10,558 |
2025-04-22 | $62.97 | $63.20 | $62.40 | $63.20 | $63.20 | 17,188 |
2025-04-21 | $62.58 | $62.78 | $62.20 | $62.25 | $62.25 | 14,067 |
2025-04-17 | $62.94 | $63.05 | $62.65 | $62.77 | $62.77 | 2,289 |
2025-04-16 | $62.46 | $63.01 | $61.70 | $62.52 | $62.52 | 27,434 |
2025-04-15 | $62.71 | $63.09 | $61.08 | $62.40 | $62.40 | 15,279 |
2025-04-14 | $63.25 | $63.54 | $62.81 | $63.10 | $63.10 | 14,224 |
2025-04-11 | $62.66 | $63.20 | $62.26 | $62.75 | $62.75 | 5,258 |
2025-04-10 | $63.25 | $63.25 | $61.83 | $61.90 | $61.90 | 20,892 |
2025-04-09 | $60.72 | $63.91 | $60.51 | $63.29 | $63.29 | 32,378 |
2025-04-08 | $62.20 | $62.22 | $60.55 | $61.25 | $61.25 | 81,219 |
2025-04-07 | $60.75 | $62.43 | $59.66 | $61.34 | $61.34 | 50,635 |
2025-04-04 | $61.56 | $63.95 | $60.19 | $61.52 | $61.52 | 24,282 |
2025-04-03 | $63.79 | $64.34 | $61.90 | $63.17 | $63.17 | 27,507 |
2025-04-02 | $63.73 | $63.97 | $63.73 | $63.97 | $63.97 | 2,139 |
2025-04-01 | $63.59 | $63.74 | $63.40 | $63.61 | $63.61 | 49,221 |
2025-03-31 | $63.89 | $64.08 | $63.57 | $64.05 | $63.66 | 16,501 |
2025-03-28 | $64.40 | $64.88 | $63.87 | $64.88 | $64.88 | 13,636 |
2025-03-27 | $64.50 | $65.98 | $64.23 | $64.50 | $64.50 | 35,367 |
2025-03-26 | $64.86 | $65.00 | $64.57 | $64.66 | $64.66 | 13,526 |
2025-03-25 | $65.25 | $65.98 | $64.92 | $65.00 | $65.00 | 9,223 |
2025-03-24 | $64.36 | $65.25 | $64.36 | $65.06 | $65.06 | 14,556 |
2025-03-21 | $65.10 | $65.10 | $64.36 | $64.68 | $64.68 | 8,636 |
2025-03-20 | $64.52 | $65.12 | $64.04 | $64.92 | $64.92 | 5,554 |
2025-03-19 | $64.89 | $65.12 | $64.40 | $64.70 | $64.70 | 6,894 |
2025-03-18 | $64.66 | $64.73 | $64.38 | $64.41 | $64.41 | 19,679 |
2025-03-17 | $64.53 | $64.60 | $64.33 | $64.43 | $64.43 | 7,483 |
2025-03-14 | $64.22 | $64.88 | $64.20 | $64.66 | $64.66 | 6,062 |
2025-03-13 | $64.49 | $64.49 | $63.96 | $64.04 | $64.04 | 7,480 |
2025-03-12 | $65.35 | $65.35 | $64.36 | $64.64 | $64.64 | 18,235 |
2025-03-11 | $64.52 | $64.57 | $64.32 | $64.43 | $64.43 | 11,165 |
2025-03-10 | $65.10 | $65.15 | $64.57 | $64.75 | $64.75 | 11,978 |
2025-03-07 | $65.07 | $65.10 | $64.83 | $65.09 | $65.09 | 7,608 |
2025-03-06 | $65.14 | $65.25 | $64.90 | $65.10 | $65.10 | 9,465 |
2025-03-05 | $65.94 | $66.25 | $64.66 | $65.27 | $65.27 | 21,383 |
2025-03-04 | $64.69 | $65.72 | $64.43 | $64.82 | $64.82 | 18,093 |
2025-03-03 | $65.65 | $65.65 | $64.90 | $65.04 | $65.04 | 29,992 |
2025-02-28 | $65.47 | $66.89 | $65.32 | $66.89 | $66.50 | 57,910 |
2025-02-27 | $65.94 | $65.94 | $65.11 | $65.37 | $65.00 | 87,782 |
2025-02-26 | $65.90 | $65.95 | $65.54 | $65.88 | $65.50 | 9,825 |
2025-02-25 | $65.76 | $65.76 | $65.50 | $65.71 | $65.33 | 14,538 |
2025-02-24 | $65.60 | $65.84 | $65.60 | $65.84 | $65.46 | 10,354 |
2025-02-21 | $65.90 | $66.38 | $65.85 | $65.85 | $65.85 | 9,028 |
2025-02-20 | $66.06 | $66.96 | $66.00 | $66.96 | $66.96 | 7,874 |
2025-02-19 | $66.24 | $66.24 | $66.00 | $66.18 | $66.18 | 9,397 |
2025-02-18 | $65.97 | $66.31 | $65.96 | $66.30 | $66.30 | 9,817 |
2025-02-14 | $66.20 | $66.30 | $66.03 | $66.13 | $66.13 | 11,808 |
2025-02-13 | $66.22 | $66.22 | $65.77 | $66.10 | $66.10 | 9,150 |
2025-02-12 | $65.88 | $66.04 | $65.70 | $66.02 | $66.02 | 12,630 |
2025-02-11 | $66.01 | $66.01 | $65.75 | $65.99 | $65.99 | 19,496 |
2025-02-10 | $65.92 | $66.04 | $65.82 | $65.84 | $65.84 | 21,225 |
2025-02-07 | $66.10 | $66.10 | $65.82 | $65.94 | $65.94 | 13,707 |
2025-02-06 | $66.01 | $66.01 | $65.60 | $65.99 | $65.99 | 35,774 |
2025-02-05 | $65.70 | $65.94 | $65.66 | $65.80 | $65.80 | 7,895 |
2025-02-04 | $65.72 | $66.03 | $65.72 | $65.74 | $65.74 | 37,507 |
2025-02-03 | $65.85 | $66.00 | $65.63 | $66.00 | $66.00 | 12,248 |
2025-01-31 | $66.49 | $66.49 | $66.13 | $66.33 | $65.96 | 15,437 |
2025-01-30 | $66.26 | $66.39 | $66.11 | $66.13 | $65.76 | 94,873 |
2025-01-29 | $66.26 | $66.30 | $66.06 | $66.17 | $65.80 | 11,745 |
2025-01-28 | $66.35 | $66.37 | $66.09 | $66.26 | $65.89 | 9,166 |
2025-01-27 | $66.16 | $66.39 | $66.08 | $66.27 | $65.90 | 7,648 |
2025-01-24 | $66.44 | $66.46 | $66.20 | $66.39 | $66.02 | 16,453 |
2025-01-23 | $66.36 | $66.50 | $66.20 | $66.35 | $65.98 | 24,397 |
2025-01-22 | $66.41 | $66.48 | $66.23 | $66.39 | $66.02 | 17,858 |
2025-01-21 | $66.30 | $66.40 | $66.06 | $66.35 | $65.98 | 13,167 |
2025-01-17 | $66.50 | $66.50 | $65.93 | $66.17 | $65.80 | 26,555 |
2025-01-16 | $65.99 | $66.20 | $65.94 | $65.99 | $65.63 | 16,832 |
2025-01-15 | $66.00 | $66.20 | $65.70 | $66.20 | $65.83 | 12,817 |
2025-01-14 | $65.69 | $65.93 | $65.69 | $65.70 | $65.34 | 15,651 |
2025-01-13 | $65.80 | $65.89 | $65.58 | $65.67 | $65.31 | 46,552 |
2025-01-10 | $65.88 | $65.88 | $65.50 | $65.57 | $65.21 | 58,065 |
2025-01-08 | $66.50 | $66.50 | $65.70 | $65.76 | $65.40 | 11,187 |
2025-01-07 | $65.98 | $65.98 | $65.57 | $65.72 | $65.36 | 28,100 |
2025-01-06 | $65.76 | $66.76 | $65.73 | $65.96 | $65.60 | 14,826 |
2025-01-03 | $65.37 | $65.94 | $65.10 | $65.67 | $65.67 | 14,537 |
2025-01-02 | $66.24 | $66.24 | $65.00 | $65.18 | $65.18 | 39,723 |
2024-12-31 | $65.68 | $66.83 | $64.35 | $65.54 | $65.54 | 45,867 |
2024-12-30 | $65.40 | $65.82 | $64.85 | $65.68 | $65.68 | 13,153 |
2024-12-27 | $65.68 | $65.80 | $64.99 | $65.40 | $65.40 | 4,652 |
2024-12-26 | $65.35 | $65.50 | $65.11 | $65.40 | $65.40 | 9,749 |
2024-12-24 | $66.64 | $66.64 | $65.14 | $65.35 | $65.35 | 3,508 |
2024-12-23 | $65.81 | $65.81 | $65.13 | $65.26 | $65.26 | 11,779 |
2024-12-20 | $64.36 | $65.48 | $64.01 | $65.48 | $65.48 | 24,016 |
2024-12-19 | $65.78 | $65.78 | $65.22 | $65.45 | $65.45 | 144,958 |
2024-12-18 | $65.85 | $65.85 | $65.52 | $65.52 | $65.52 | 18,056 |
2024-12-17 | $65.82 | $65.85 | $65.63 | $65.69 | $65.69 | 16,591 |
2024-12-16 | $65.61 | $65.94 | $65.61 | $65.79 | $65.79 | 8,646 |
2024-12-13 | $65.74 | $65.93 | $65.69 | $65.69 | $65.69 | 5,520 |
2024-12-12 | $66.48 | $66.49 | $65.90 | $65.97 | $65.97 | 4,836 |
2024-12-11 | $65.79 | $65.91 | $65.65 | $65.82 | $65.82 | 9,375 |
2024-12-10 | $65.55 | $65.79 | $65.55 | $65.72 | $65.72 | 6,528 |
2024-12-09 | $65.80 | $65.80 | $65.56 | $65.70 | $65.70 | 7,433 |
2024-12-06 | $65.48 | $65.79 | $65.12 | $65.52 | $65.52 | 8,363 |
2024-12-05 | $65.79 | $65.79 | $65.60 | $65.60 | $65.60 | 8,211 |
2024-12-04 | $65.90 | $65.90 | $65.57 | $65.61 | $65.61 | 5,267 |
2024-12-03 | $65.60 | $65.65 | $65.52 | $65.52 | $65.52 | 6,333 |
2024-12-02 | $65.75 | $66.07 | $65.52 | $65.52 | $65.52 | 48,269 |
2024-11-29 | $65.56 | $65.85 | $65.56 | $65.82 | $65.45 | 5,625 |
2024-11-27 | $65.57 | $65.85 | $65.57 | $65.75 | $65.38 | 4,381 |
2024-11-26 | $65.94 | $65.95 | $65.67 | $65.78 | $65.41 | 32,556 |
2024-11-25 | $65.86 | $65.89 | $65.66 | $65.78 | $65.40 | 5,540 |
2024-11-22 | $65.83 | $66.32 | $65.70 | $65.83 | $65.45 | 6,075 |
2024-11-21 | $65.87 | $66.13 | $65.79 | $65.82 | $65.45 | 20,299 |
2024-11-20 | $65.90 | $65.90 | $65.75 | $65.80 | $65.42 | 6,264 |
2024-11-19 | $65.48 | $65.79 | $65.48 | $65.65 | $65.28 | 12,041 |
2024-11-18 | $65.47 | $65.61 | $65.47 | $65.56 | $65.18 | 8,123 |
2024-11-15 | $65.84 | $65.84 | $65.50 | $65.52 | $65.52 | 7,610 |
2024-11-14 | $65.87 | $65.87 | $65.62 | $65.75 | $65.75 | 10,855 |
2024-11-13 | $65.68 | $65.99 | $65.50 | $65.75 | $65.75 | 6,298 |
2024-11-12 | $65.99 | $66.00 | $65.77 | $65.77 | $65.77 | 17,532 |
2024-11-11 | $66.00 | $66.00 | $65.35 | $65.74 | $65.74 | 5,303 |
2024-11-08 | $65.75 | $65.91 | $65.55 | $65.87 | $65.87 | 9,172 |
2024-11-07 | $65.61 | $65.64 | $65.40 | $65.57 | $65.57 | 5,655 |
2024-11-06 | $65.50 | $65.70 | $65.39 | $65.59 | $65.59 | 7,028 |
2024-11-05 | $65.21 | $65.28 | $65.10 | $65.10 | $65.10 | 2,398 |
2024-11-04 | $65.20 | $65.26 | $65.01 | $65.01 | $65.01 | 7,761 |
2024-11-01 | $65.13 | $65.25 | $65.02 | $65.02 | $65.02 | 23,254 |
2024-10-31 | $65.42 | $65.48 | $65.24 | $65.36 | $65.00 | 5,950 |
2024-10-30 | $65.50 | $65.50 | $65.25 | $65.28 | $64.92 | 4,692 |
2024-10-29 | $65.50 | $65.50 | $65.23 | $65.34 | $64.97 | 15,187 |
2024-10-28 | $65.24 | $65.43 | $65.24 | $65.39 | $65.02 | 5,424 |
2024-10-25 | $65.01 | $65.49 | $65.01 | $65.13 | $64.77 | 30,111 |
2024-10-24 | $65.21 | $65.27 | $65.04 | $65.11 | $64.75 | 9,488 |
2024-10-23 | $65.13 | $65.20 | $64.97 | $65.09 | $64.72 | 6,455 |
2024-10-22 | $65.03 | $65.15 | $65.03 | $65.12 | $64.76 | 5,255 |
2024-10-21 | $65.20 | $65.20 | $65.00 | $65.20 | $64.84 | 7,947 |
2024-10-18 | $65.10 | $65.13 | $65.00 | $65.04 | $64.67 | 2,916 |
2024-10-17 | $65.21 | $65.31 | $65.06 | $65.06 | $64.70 | 5,343 |
2024-10-16 | $65.50 | $65.50 | $64.89 | $65.18 | $64.81 | 4,807 |
2024-10-15 | $65.30 | $65.58 | $64.59 | $65.13 | $64.77 | 5,026 |
2024-10-14 | $64.94 | $65.08 | $64.88 | $65.08 | $64.71 | 7,378 |
2024-10-11 | $64.79 | $64.91 | $64.70 | $64.83 | $64.46 | 2,891 |
2024-10-10 | $64.90 | $64.90 | $64.78 | $64.84 | $64.48 | 2,504 |
2024-10-09 | $64.76 | $65.42 | $64.76 | $64.84 | $64.48 | 16,328 |
2024-10-08 | $64.88 | $64.88 | $64.59 | $64.70 | $64.34 | 8,251 |
2024-10-07 | $64.76 | $64.93 | $64.76 | $64.80 | $64.44 | 4,471 |
2024-10-04 | $64.69 | $64.93 | $64.49 | $64.87 | $64.51 | 9,113 |
2024-10-03 | $64.47 | $64.51 | $64.26 | $64.44 | $64.08 | 42,323 |
2024-10-02 | $64.33 | $64.51 | $64.32 | $64.41 | $64.05 | 10,716 |
2024-10-01 | $64.54 | $64.54 | $64.22 | $64.33 | $63.97 | 6,615 |
2024-09-30 | $64.85 | $64.86 | $64.65 | $64.81 | $64.08 | 6,987 |
2024-09-27 | $64.66 | $65.59 | $64.60 | $64.69 | $63.97 | 6,467 |
2024-09-26 | $64.72 | $64.72 | $64.59 | $64.70 | $63.98 | 1,756 |
2024-09-25 | $64.66 | $64.66 | $64.46 | $64.57 | $63.85 | 9,193 |
2024-09-24 | $64.61 | $64.67 | $64.44 | $64.58 | $63.86 | 22,015 |
2024-09-23 | $64.81 | $64.81 | $64.66 | $64.67 | $63.95 | 15,571 |
2024-09-20 | $64.56 | $64.77 | $64.43 | $64.67 | $63.95 | 8,567 |
2024-09-19 | $64.75 | $64.98 | $64.01 | $64.76 | $64.04 | 8,043 |
2024-09-18 | $64.46 | $64.67 | $64.33 | $64.51 | $63.79 | 6,390 |
2024-09-17 | $64.38 | $64.45 | $64.23 | $64.43 | $63.71 | 12,075 |
2024-09-16 | $64.99 | $64.99 | $64.04 | $64.25 | $63.53 | 4,984 |
2024-09-13 | $64.10 | $64.10 | $63.92 | $64.06 | $63.34 | 5,322 |
2024-09-12 | $63.85 | $64.06 | $63.85 | $63.93 | $63.21 | 3,446 |
2024-09-11 | $64.99 | $64.99 | $63.80 | $63.80 | $63.09 | 2,363 |
2024-09-10 | $63.99 | $64.39 | $63.63 | $63.73 | $63.01 | 9,342 |
2024-09-09 | $64.03 | $64.03 | $63.86 | $63.94 | $63.23 | 3,901 |
2024-09-06 | $64.01 | $64.16 | $63.80 | $63.90 | $63.18 | 8,269 |
2024-09-05 | $64.04 | $64.14 | $63.92 | $64.09 | $63.37 | 5,807 |
2024-09-04 | $63.63 | $64.34 | $63.62 | $64.04 | $63.33 | 47,327 |
2024-09-03 | $64.09 | $64.42 | $63.87 | $63.89 | $63.18 | 7,809 |
2024-08-30 | $64.29 | $64.66 | $64.29 | $64.53 | $63.44 | 2,429 |
2024-08-29 | $64.47 | $64.50 | $64.26 | $64.37 | $63.28 | 2,835 |
2024-08-28 | $64.37 | $64.61 | $64.22 | $64.31 | $63.22 | 6,385 |
2024-08-27 | $64.44 | $64.44 | $64.09 | $64.09 | $63.01 | 3,714 |
2024-08-26 | $64.88 | $64.88 | $64.31 | $64.40 | $63.31 | 9,376 |
2024-08-23 | $64.39 | $64.51 | $64.26 | $64.41 | $63.32 | 8,178 |
2024-08-22 | $64.21 | $64.27 | $64.14 | $64.21 | $63.13 | 3,120 |
2024-08-21 | $64.12 | $64.13 | $64.00 | $64.06 | $62.97 | 3,305 |
2024-08-20 | $64.20 | $64.21 | $64.00 | $64.10 | $63.02 | 7,096 |
2024-08-19 | $63.54 | $64.22 | $63.50 | $64.13 | $63.05 | 7,386 |
2024-08-16 | $63.52 | $64.99 | $63.52 | $64.00 | $62.91 | 5,726 |
2024-08-15 | $63.99 | $64.00 | $63.78 | $64.00 | $62.92 | 8,398 |
2024-08-14 | $63.60 | $63.65 | $63.35 | $63.54 | $62.47 | 10,654 |
2024-08-13 | $63.03 | $63.48 | $61.76 | $63.14 | $62.07 | 60,736 |
2024-08-12 | $63.39 | $63.55 | $63.19 | $63.19 | $62.12 | 10,984 |
2024-08-09 | $63.41 | $63.43 | $63.30 | $63.42 | $62.34 | 4,609 |
2024-08-08 | $63.57 | $63.60 | $63.04 | $63.48 | $62.41 | 8,723 |
2024-08-07 | $63.37 | $63.65 | $63.32 | $63.32 | $62.25 | 6,117 |
2024-08-06 | $62.34 | $63.32 | $62.34 | $63.12 | $62.05 | 35,554 |
2024-08-05 | $62.40 | $62.40 | $61.79 | $62.35 | $61.30 | 16,518 |
2024-08-02 | $63.13 | $63.19 | $62.76 | $62.90 | $61.83 | 22,761 |
2024-08-01 | $63.88 | $63.93 | $63.64 | $63.73 | $62.65 | 8,570 |
2024-07-31 | $64.46 | $65.17 | $64.25 | $64.40 | $62.95 | 6,608 |
2024-07-30 | $64.25 | $64.49 | $64.25 | $64.36 | $62.91 | 12,068 |
2024-07-29 | $64.43 | $64.50 | $64.35 | $64.42 | $62.97 | 6,815 |
2024-07-26 | $65.20 | $65.20 | $64.45 | $64.58 | $63.13 | 8,477 |
2024-07-25 | $64.93 | $65.19 | $64.42 | $64.52 | $63.07 | 14,311 |
2024-07-24 | $64.90 | $66.57 | $64.50 | $64.66 | $63.21 | 19,121 |
2024-07-23 | $64.40 | $64.83 | $64.25 | $64.56 | $63.11 | 12,894 |
2024-07-22 | $64.55 | $64.78 | $64.45 | $64.77 | $63.31 | 8,180 |
2024-07-19 | $64.38 | $64.44 | $64.37 | $64.37 | $62.92 | 5,863 |
2024-07-18 | $64.69 | $64.69 | $64.27 | $64.39 | $62.94 | 13,658 |
2024-07-17 | $64.51 | $64.51 | $64.25 | $64.36 | $62.92 | 7,990 |
2024-07-16 | $64.42 | $64.45 | $64.26 | $64.26 | $62.82 | 9,348 |
2024-07-15 | $64.49 | $64.55 | $64.01 | $64.25 | $62.81 | 16,958 |
2024-07-12 | $63.91 | $64.32 | $63.90 | $64.16 | $64.16 | 26,391 |
2024-07-11 | $64.12 | $64.12 | $63.90 | $64.03 | $64.03 | 4,639 |
2024-07-10 | $64.49 | $65.42 | $64.00 | $64.13 | $64.13 | 9,392 |
2024-07-09 | $64.04 | $64.16 | $63.81 | $63.96 | $63.96 | 8,623 |
2024-07-08 | $63.85 | $64.09 | $63.85 | $64.02 | $64.02 | 7,041 |
2024-07-05 | $63.81 | $64.05 | $63.80 | $63.96 | $63.96 | 16,301 |
2024-07-03 | $63.88 | $63.92 | $63.73 | $63.92 | $63.92 | 4,320 |
2024-07-02 | $63.53 | $63.92 | $63.53 | $63.86 | $63.86 | 5,860 |
2024-07-01 | $63.95 | $64.05 | $63.84 | $64.00 | $64.00 | 9,804 |
2024-06-28 | $63.86 | $64.27 | $63.86 | $64.14 | $63.77 | 27,164 |
2024-06-27 | $64.24 | $64.24 | $64.01 | $64.05 | $63.68 | 8,653 |
2024-06-26 | $63.97 | $64.21 | $63.97 | $64.08 | $63.72 | 6,331 |
2024-06-25 | $64.13 | $64.17 | $63.95 | $64.07 | $63.71 | 4,170 |
2024-06-24 | $64.16 | $64.24 | $63.00 | $64.08 | $63.71 | 5,883 |
2024-06-21 | $63.24 | $64.40 | $61.49 | $63.93 | $63.56 | 4,226 |
2024-06-20 | $63.99 | $63.99 | $63.87 | $63.93 | $63.56 | 5,846 |
2024-06-18 | $63.94 | $63.97 | $63.76 | $63.85 | $63.49 | 5,083 |
2024-06-17 | $63.63 | $63.93 | $63.63 | $63.93 | $63.57 | 9,524 |
2024-06-14 | $63.93 | $63.93 | $63.00 | $63.63 | $63.27 | 40,663 |
2024-06-13 | $64.16 | $64.22 | $63.91 | $63.98 | $63.62 | 6,202 |
2024-06-12 | $64.32 | $64.32 | $64.16 | $64.20 | $63.84 | 13,767 |
2024-06-11 | $64.17 | $64.30 | $64.13 | $64.16 | $64.16 | 7,315 |
2024-06-10 | $63.97 | $64.55 | $63.97 | $64.16 | $64.16 | 11,415 |
2024-06-07 | $64.00 | $64.37 | $63.76 | $63.86 | $63.86 | 5,069 |
2024-06-06 | $64.19 | $64.19 | $63.91 | $64.08 | $64.08 | 25,698 |
2024-06-05 | $64.20 | $64.21 | $64.10 | $64.13 | $64.13 | 5,426 |
2024-06-04 | $64.20 | $64.99 | $63.99 | $63.99 | $63.99 | 11,887 |
2024-06-03 | $64.26 | $64.48 | $64.01 | $64.06 | $64.06 | 18,443 |
2024-05-31 | $64.41 | $64.90 | $64.14 | $64.56 | $64.19 | 11,211 |
2024-05-30 | $64.29 | $64.50 | $64.29 | $64.41 | $64.05 | 5,553 |
2024-05-29 | $64.57 | $64.57 | $64.42 | $64.45 | $64.08 | 26,720 |
2024-05-28 | $64.50 | $64.70 | $64.45 | $64.45 | $64.09 | 7,228 |
2024-05-24 | $64.19 | $64.92 | $64.19 | $64.72 | $64.72 | 7,936 |
2024-05-23 | $64.41 | $64.50 | $64.36 | $64.36 | $64.36 | 9,017 |
2024-05-22 | $64.50 | $64.52 | $64.20 | $64.34 | $64.34 | 28,985 |
2024-05-21 | $64.50 | $64.50 | $64.44 | $64.47 | $64.47 | 6,307 |
2024-05-20 | $64.50 | $64.50 | $64.31 | $64.42 | $64.42 | 11,178 |
2024-05-17 | $64.47 | $64.48 | $64.24 | $64.45 | $64.45 | 6,425 |
2024-05-16 | $64.30 | $64.39 | $64.19 | $64.32 | $64.32 | 16,800 |
2024-05-15 | $64.15 | $64.37 | $64.13 | $64.17 | $64.17 | 6,273 |
2024-05-14 | $64.15 | $64.15 | $64.04 | $64.09 | $64.09 | 2,975 |
2024-05-13 | $64.38 | $64.38 | $64.10 | $64.10 | $64.10 | 13,116 |
2024-05-10 | $63.90 | $64.42 | $63.90 | $64.24 | $64.24 | 8,890 |
2024-05-09 | $64.32 | $64.32 | $64.15 | $64.16 | $64.16 | 6,990 |
2024-05-08 | $64.14 | $64.38 | $64.14 | $64.32 | $64.32 | 8,470 |
2024-05-07 | $64.36 | $64.49 | $64.21 | $64.30 | $64.30 | 6,526 |
2024-05-06 | $64.17 | $64.50 | $63.79 | $64.40 | $64.40 | 8,404 |
2024-05-03 | $64.16 | $64.44 | $64.16 | $64.30 | $64.30 | 8,829 |
2024-05-02 | $63.95 | $64.18 | $63.93 | $64.08 | $64.08 | 5,165 |
2024-05-01 | $64.01 | $64.36 | $63.91 | $64.13 | $64.13 | 7,400 |
2024-04-30 | $64.06 | $64.50 | $64.06 | $64.32 | $63.96 | 8,170 |
2024-04-29 | $64.41 | $64.61 | $64.22 | $64.41 | $64.05 | 11,535 |
2024-04-26 | $64.52 | $64.53 | $64.09 | $64.38 | $64.38 | 1,911 |
2024-04-25 | $64.05 | $64.24 | $63.75 | $64.20 | $64.20 | 10,640 |
2024-04-24 | $64.22 | $64.40 | $64.02 | $64.20 | $64.20 | 3,782 |
2024-04-23 | $64.50 | $64.50 | $63.93 | $64.23 | $64.23 | 27,906 |
2024-04-22 | $63.80 | $64.08 | $63.10 | $64.03 | $64.03 | 116,412 |
2024-04-19 | $63.74 | $63.82 | $63.66 | $63.74 | $63.74 | 7,808 |
2024-04-18 | $63.73 | $63.73 | $63.38 | $63.66 | $63.66 | 4,713 |
2024-04-17 | $64.12 | $64.12 | $63.33 | $63.74 | $63.74 | 2,577 |
2024-04-16 | $63.82 | $63.92 | $63.41 | $63.52 | $63.52 | 8,399 |
2024-04-15 | $64.07 | $64.11 | $63.66 | $63.81 | $63.81 | 3,626 |
2024-04-12 | $63.65 | $64.03 | $63.64 | $63.81 | $63.81 | 3,013 |
2024-04-11 | $64.12 | $64.12 | $63.77 | $63.93 | $63.93 | 8,391 |
2024-04-10 | $65.00 | $65.00 | $63.71 | $64.13 | $64.13 | 7,112 |
2024-04-09 | $64.31 | $64.41 | $64.01 | $64.20 | $64.20 | 21,663 |
2024-04-08 | $63.89 | $64.14 | $63.80 | $64.03 | $64.03 | 18,972 |
2024-04-05 | $64.11 | $64.11 | $63.75 | $63.75 | $63.75 | 4,698 |
2024-04-04 | $63.68 | $64.03 | $63.63 | $63.72 | $63.72 | 15,383 |
2024-04-03 | $64.02 | $64.19 | $63.60 | $63.75 | $63.75 | 10,703 |
2024-04-02 | $63.64 | $63.86 | $63.56 | $63.66 | $63.66 | 5,194 |
2024-04-01 | $63.99 | $64.04 | $63.59 | $63.87 | $63.87 | 7,777 |
2024-03-28 | $64.31 | $64.31 | $63.86 | $63.92 | $63.56 | 4,598 |
2024-03-27 | $64.17 | $64.17 | $63.87 | $63.97 | $63.61 | 6,391 |
2024-03-26 | $64.08 | $64.61 | $63.84 | $64.06 | $63.70 | 9,972 |
2024-03-25 | $64.10 | $64.15 | $63.60 | $64.08 | $63.72 | 9,381 |
2024-03-22 | $64.25 | $65.07 | $63.59 | $64.10 | $64.10 | 8,621 |
2024-03-21 | $64.57 | $64.59 | $64.27 | $64.30 | $64.30 | 6,283 |
2024-03-20 | $64.18 | $64.40 | $63.96 | $64.34 | $64.34 | 19,387 |
2024-03-19 | $64.10 | $64.17 | $63.79 | $64.10 | $64.10 | 16,955 |
2024-03-18 | $63.89 | $64.16 | $63.33 | $63.75 | $63.75 | 6,967 |
2024-03-15 | $64.05 | $64.12 | $63.65 | $63.88 | $63.88 | 35,531 |
2024-03-14 | $64.13 | $64.13 | $63.79 | $63.96 | $63.96 | 7,091 |
2024-03-13 | $63.81 | $64.10 | $63.81 | $63.92 | $63.92 | 4,483 |
2024-03-12 | $63.78 | $63.94 | $63.64 | $63.81 | $63.81 | 4,389 |
2024-03-11 | $63.52 | $63.81 | $63.48 | $63.57 | $63.57 | 9,422 |
2024-03-08 | $63.68 | $63.99 | $62.98 | $63.46 | $63.46 | 17,137 |
2024-03-07 | $63.74 | $64.12 | $63.69 | $63.69 | $63.69 | 18,232 |
2024-03-06 | $63.38 | $63.90 | $63.38 | $63.73 | $63.73 | 7,070 |
2024-03-05 | $63.64 | $63.98 | $63.50 | $63.50 | $63.50 | 6,405 |
2024-03-04 | $63.80 | $64.00 | $63.54 | $63.80 | $63.80 | 16,086 |
2024-03-01 | $64.07 | $64.46 | $63.09 | $63.83 | $63.83 | 17,821 |
2024-02-29 | $64.00 | $64.29 | $63.65 | $63.99 | $63.64 | 162,303 |
2024-02-28 | $64.08 | $64.10 | $63.78 | $63.93 | $63.93 | 25,041 |
2024-02-27 | $63.99 | $64.00 | $63.83 | $63.92 | $63.92 | 3,218 |
2024-02-26 | $63.97 | $63.97 | $63.68 | $63.96 | $63.96 | 6,968 |
2024-02-23 | $64.00 | $64.00 | $63.88 | $63.88 | $63.88 | 4,548 |
2024-02-22 | $63.61 | $63.89 | $63.49 | $63.89 | $63.89 | 13,352 |
2024-02-21 | $63.71 | $63.76 | $63.45 | $63.45 | $63.45 | 3,152 |
2024-02-20 | $63.54 | $63.54 | $63.32 | $63.44 | $63.44 | 27,596 |
2024-02-16 | $63.12 | $63.82 | $63.12 | $63.52 | $63.52 | 4,171 |
2024-02-15 | $63.84 | $63.92 | $63.22 | $63.46 | $63.46 | 2,667 |
2024-02-14 | $63.31 | $63.40 | $63.14 | $63.26 | $63.26 | 6,041 |
2024-02-13 | $63.29 | $63.37 | $63.01 | $63.21 | $63.21 | 4,606 |
2024-02-12 | $63.52 | $63.55 | $63.37 | $63.39 | $63.39 | 3,791 |
2024-02-09 | $63.50 | $63.63 | $63.27 | $63.37 | $63.37 | 3,269 |
2024-02-08 | $63.62 | $63.68 | $63.14 | $63.40 | $63.40 | 4,836 |
2024-02-07 | $63.16 | $63.22 | $62.95 | $63.07 | $63.07 | 4,379 |
2024-02-06 | $63.24 | $63.99 | $63.03 | $63.48 | $63.48 | 8,629 |
2024-02-05 | $63.14 | $63.18 | $62.93 | $62.98 | $62.98 | 2,536 |
2024-02-02 | $63.03 | $63.08 | $62.80 | $62.84 | $62.84 | 3,821 |
2024-02-01 | $62.59 | $63.56 | $62.51 | $62.91 | $62.91 | 19,576 |
2024-01-31 | $64.00 | $64.00 | $62.89 | $63.00 | $62.68 | 24,907 |
2024-01-30 | $63.44 | $63.64 | $63.35 | $63.52 | $63.19 | 3,719 |
2024-01-29 | $63.62 | $63.62 | $63.26 | $63.45 | $63.45 | 9,005 |
2024-01-26 | $63.65 | $63.70 | $63.43 | $63.55 | $63.55 | 4,506 |
2024-01-25 | $63.36 | $63.50 | $63.24 | $63.50 | $63.50 | 9,418 |
2024-01-24 | $63.23 | $63.44 | $63.10 | $63.25 | $63.25 | 8,870 |
2024-01-23 | $63.08 | $63.26 | $62.96 | $63.19 | $63.19 | 12,059 |
2024-01-22 | $63.01 | $63.62 | $62.95 | $63.33 | $63.33 | 45,017 |
2024-01-19 | $62.84 | $63.09 | $62.83 | $63.09 | $63.09 | 12,364 |
2024-01-18 | $62.73 | $63.01 | $62.70 | $62.98 | $62.98 | 9,607 |
2024-01-17 | $62.79 | $63.03 | $62.79 | $62.82 | $62.82 | 5,229 |
2024-01-16 | $63.76 | $63.76 | $62.86 | $62.95 | $62.95 | 4,868 |
2024-01-12 | $63.00 | $63.21 | $62.99 | $63.16 | $63.16 | 13,666 |
2024-01-11 | $63.00 | $63.40 | $62.76 | $63.40 | $63.40 | 8,133 |
2024-01-10 | $63.16 | $64.01 | $63.15 | $63.42 | $63.42 | 15,599 |
2024-01-09 | $62.70 | $65.13 | $62.53 | $63.06 | $63.06 | 83,344 |
2024-01-08 | $62.80 | $62.81 | $62.40 | $62.80 | $62.80 | 5,442 |
2024-01-05 | $62.41 | $62.77 | $62.41 | $62.62 | $62.62 | 9,181 |
2024-01-04 | $62.54 | $62.56 | $62.51 | $62.52 | $62.52 | 4,983 |
2024-01-03 | $62.53 | $62.53 | $62.18 | $62.48 | $62.48 | 12,449 |
2024-01-02 | $62.55 | $62.83 | $62.52 | $62.64 | $62.64 | 24,903 |
2023-12-29 | $63.25 | $63.55 | $62.89 | $62.90 | $62.90 | 20,414 |
2023-12-28 | $63.21 | $63.32 | $62.91 | $62.99 | $62.99 | 4,503 |
2023-12-27 | $63.00 | $64.71 | $62.73 | $63.12 | $63.12 | 24,029 |
2023-12-26 | $63.00 | $63.00 | $62.81 | $62.91 | $62.91 | 16,244 |
2023-12-22 | $62.75 | $62.99 | $62.46 | $62.85 | $62.85 | 4,797 |
2023-12-21 | $62.50 | $63.00 | $62.28 | $62.65 | $62.65 | 135,825 |
2023-12-20 | $62.75 | $62.96 | $62.32 | $62.62 | $62.62 | 9,383 |
2023-12-19 | $62.78 | $63.00 | $62.71 | $62.84 | $62.47 | 4,989 |
2023-12-18 | $62.61 | $63.00 | $61.00 | $62.77 | $62.40 | 16,754 |
2023-12-15 | $62.73 | $63.00 | $62.56 | $62.81 | $62.44 | 9,551 |
2023-12-14 | $63.00 | $63.00 | $59.76 | $62.93 | $62.55 | 22,929 |
2023-12-13 | $62.34 | $62.64 | $62.32 | $62.57 | $62.19 | 4,802 |
2023-12-12 | $62.09 | $62.53 | $62.08 | $62.53 | $62.16 | 8,335 |
2023-12-11 | $62.24 | $62.64 | $62.11 | $62.12 | $61.75 | 17,606 |
2023-12-08 | $62.50 | $62.57 | $62.22 | $62.40 | $62.40 | 9,586 |
2023-12-07 | $62.41 | $62.49 | $62.07 | $62.30 | $62.30 | 4,301 |
2023-12-06 | $62.30 | $62.49 | $61.94 | $62.25 | $62.25 | 5,195 |
2023-12-05 | $62.19 | $62.35 | $62.02 | $62.27 | $62.27 | 5,686 |
2023-12-04 | $61.84 | $62.36 | $61.84 | $62.04 | $62.04 | 3,541 |
2023-12-01 | $61.81 | $62.18 | $61.80 | $62.18 | $62.18 | 5,558 |
2023-11-30 | $62.16 | $62.44 | $62.14 | $62.19 | $61.85 | 8,668 |
2023-11-29 | $62.54 | $62.71 | $62.26 | $62.47 | $62.12 | 9,726 |
2023-11-28 | $61.92 | $62.28 | $59.56 | $62.03 | $61.68 | 21,985 |
2023-11-27 | $62.16 | $62.30 | $62.02 | $62.02 | $61.68 | 3,967 |
2023-11-24 | $61.98 | $62.37 | $61.98 | $62.08 | $62.08 | 7,421 |
2023-11-22 | $61.99 | $62.29 | $61.91 | $62.20 | $62.20 | 1,854 |
2023-11-21 | $61.85 | $62.15 | $61.58 | $61.96 | $61.96 | 3,747 |
2023-11-20 | $61.86 | $62.05 | $61.72 | $62.02 | $62.02 | 4,090 |
2023-11-17 | $61.74 | $61.92 | $61.71 | $61.81 | $61.81 | 3,796 |
2023-11-16 | $61.96 | $61.96 | $61.41 | $61.64 | $61.64 | 8,121 |
2023-11-15 | $62.01 | $62.02 | $61.62 | $61.82 | $61.82 | 11,203 |
2023-11-14 | $61.80 | $63.00 | $61.80 | $63.00 | $63.00 | 4,598 |
2023-11-13 | $61.53 | $62.32 | $61.51 | $61.60 | $61.60 | 2,731 |
2023-11-10 | $61.54 | $61.68 | $61.12 | $61.68 | $61.68 | 4,880 |
2023-11-09 | $61.34 | $61.72 | $58.86 | $61.41 | $61.41 | 35,333 |
2023-11-08 | $61.75 | $61.75 | $61.39 | $61.56 | $61.56 | 10,601 |
2023-11-07 | $61.33 | $62.07 | $61.33 | $61.50 | $61.50 | 14,149 |
2023-11-06 | $61.83 | $61.98 | $61.63 | $61.97 | $61.97 | 27,566 |
2023-11-03 | $61.39 | $61.98 | $61.14 | $61.98 | $61.98 | 38,437 |
2023-11-02 | $60.64 | $61.85 | $60.64 | $61.70 | $61.70 | 12,736 |
2023-11-01 | $60.54 | $60.97 | $60.38 | $60.77 | $60.77 | 8,844 |
2023-10-31 | $61.32 | $61.32 | $60.69 | $61.09 | $61.09 | 2,229 |
2023-10-30 | $60.69 | $60.99 | $60.69 | $60.74 | $60.74 | 3,166 |
2023-10-27 | $61.02 | $61.02 | $60.71 | $60.79 | $60.79 | 6,170 |
2023-10-26 | $60.66 | $60.94 | $60.61 | $60.73 | $60.73 | 16,501 |
2023-10-25 | $61.37 | $61.37 | $60.91 | $61.02 | $61.02 | 3,112 |
2023-10-24 | $61.14 | $61.14 | $60.88 | $61.14 | $61.14 | 5,497 |
2023-10-23 | $60.42 | $60.82 | $60.40 | $60.72 | $60.72 | 5,998 |
2023-10-20 | $60.47 | $60.54 | $60.41 | $60.54 | $60.54 | 2,507 |
2023-10-19 | $60.80 | $60.93 | $60.70 | $60.75 | $60.75 | 10,108 |
2023-10-18 | $60.93 | $60.94 | $60.77 | $60.81 | $60.81 | 9,388 |
2023-10-17 | $61.00 | $61.02 | $60.69 | $60.86 | $60.86 | 2,202 |
2023-10-16 | $60.86 | $60.86 | $60.72 | $60.85 | $60.85 | 2,964 |
2023-10-13 | $60.81 | $61.11 | $60.65 | $60.66 | $60.66 | 9,177 |
2023-10-12 | $60.92 | $61.10 | $60.78 | $60.89 | $60.89 | 8,207 |
2023-10-11 | $61.17 | $61.31 | $60.77 | $60.93 | $60.93 | 7,921 |
2023-10-10 | $61.16 | $61.16 | $60.85 | $61.05 | $61.05 | 13,330 |
2023-10-09 | $61.10 | $61.10 | $60.72 | $60.85 | $60.85 | 3,962 |
2023-10-06 | $60.50 | $60.98 | $60.50 | $60.98 | $60.98 | 8,431 |
2023-10-05 | $59.71 | $60.68 | $59.71 | $60.51 | $60.51 | 3,499 |
2023-10-04 | $60.79 | $60.79 | $60.36 | $60.51 | $60.51 | 8,212 |
2023-10-03 | $60.79 | $60.82 | $60.57 | $60.59 | $60.59 | 10,517 |
2023-10-02 | $61.24 | $61.25 | $60.88 | $60.88 | $60.88 | 4,315 |
2023-09-29 | $61.78 | $61.81 | $61.46 | $61.52 | $61.18 | 17,729 |
2023-09-28 | $61.33 | $61.63 | $61.27 | $61.47 | $61.13 | 9,692 |
2023-09-27 | $62.00 | $62.14 | $61.32 | $61.34 | $61.00 | 16,782 |
2023-09-26 | $61.35 | $61.49 | $61.24 | $61.37 | $61.03 | 7,002 |
2023-09-25 | $61.50 | $61.64 | $61.47 | $61.52 | $61.18 | 4,899 |
2023-09-22 | $61.53 | $61.71 | $61.48 | $61.63 | $61.29 | 2,609 |
2023-09-21 | $61.60 | $61.75 | $61.48 | $61.48 | $61.14 | 7,916 |
2023-09-20 | $61.74 | $61.94 | $61.60 | $61.89 | $61.54 | 2,488 |
2023-09-19 | $61.88 | $61.88 | $61.67 | $61.74 | $61.40 | 1,761 |
2023-09-18 | $61.92 | $61.98 | $61.75 | $61.92 | $61.58 | 8,969 |
2023-09-15 | $61.91 | $61.93 | $61.82 | $61.83 | $61.49 | 4,553 |
2023-09-14 | $62.99 | $62.99 | $61.74 | $62.00 | $61.66 | 4,843 |
2023-09-13 | $60.14 | $61.91 | $60.14 | $61.86 | $61.52 | 3,198 |
2023-09-12 | $61.68 | $61.83 | $61.51 | $61.68 | $61.34 | 2,696 |
2023-09-11 | $62.00 | $62.00 | $61.31 | $61.76 | $61.42 | 1,701 |
2023-09-08 | $61.28 | $61.78 | $61.28 | $61.69 | $61.35 | 10,444 |
2023-09-07 | $61.36 | $61.56 | $61.36 | $61.49 | $61.15 | 5,926 |
2023-09-06 | $61.44 | $62.97 | $60.77 | $60.77 | $60.44 | 88,264 |
2023-09-05 | $61.63 | $61.84 | $61.17 | $61.44 | $61.10 | 15,459 |
2023-09-01 | $61.62 | $61.83 | $61.56 | $61.64 | $61.64 | 9,146 |
2023-08-31 | $61.89 | $62.93 | $61.65 | $61.84 | $61.51 | 12,767 |
2023-08-30 | $61.81 | $62.15 | $61.81 | $61.93 | $61.93 | 8,151 |
2023-08-29 | $62.04 | $62.04 | $61.75 | $61.89 | $61.89 | 4,981 |
2023-08-28 | $61.86 | $61.96 | $61.66 | $61.81 | $61.81 | 8,465 |
2023-08-25 | $61.57 | $61.71 | $61.47 | $61.68 | $61.68 | 16,701 |
2023-08-24 | $61.92 | $61.92 | $61.13 | $61.35 | $61.35 | 2,534 |
2023-08-23 | $61.39 | $61.60 | $61.04 | $61.56 | $61.56 | 15,630 |
2023-08-22 | $61.20 | $61.49 | $61.16 | $61.22 | $61.22 | 1,644 |
2023-08-21 | $61.07 | $61.27 | $61.00 | $61.17 | $61.17 | 3,911 |
2023-08-18 | $60.84 | $61.05 | $60.84 | $61.04 | $61.04 | 4,805 |
2023-08-17 | $61.36 | $61.66 | $60.92 | $61.25 | $61.25 | 4,992 |
2023-08-16 | $61.45 | $61.50 | $61.15 | $61.39 | $61.39 | 4,047 |
2023-08-15 | $61.52 | $61.52 | $61.14 | $61.40 | $61.40 | 3,998 |
2023-08-14 | $61.33 | $61.61 | $61.27 | $61.46 | $61.46 | 2,731 |
2023-08-11 | $61.30 | $61.44 | $61.11 | $61.42 | $61.42 | 7,198 |
2023-08-10 | $61.23 | $61.56 | $61.19 | $61.28 | $61.28 | 11,132 |
2023-08-09 | $61.04 | $61.21 | $60.94 | $61.10 | $61.10 | 3,505 |
2023-08-08 | $60.97 | $61.23 | $60.64 | $61.04 | $61.04 | 7,999 |
2023-08-07 | $61.06 | $61.13 | $60.86 | $60.99 | $60.99 | 3,208 |
2023-08-04 | $61.10 | $61.19 | $60.91 | $61.06 | $61.06 | 3,369 |
2023-08-03 | $60.76 | $60.94 | $60.71 | $60.85 | $60.85 | 7,500 |
2023-08-02 | $60.97 | $61.12 | $60.82 | $60.85 | $60.85 | 17,931 |
2023-08-01 | $61.36 | $61.58 | $60.92 | $61.10 | $61.10 | 5,397 |
2023-07-31 | $61.67 | $61.82 | $61.60 | $61.70 | $61.38 | 2,657 |
2023-07-28 | $60.85 | $61.67 | $60.85 | $61.45 | $61.13 | 4,063 |
2023-07-27 | $61.72 | $61.75 | $61.31 | $61.31 | $60.99 | 6,736 |
2023-07-26 | $61.23 | $61.52 | $61.23 | $61.36 | $61.04 | 10,332 |
2023-07-25 | $61.41 | $61.57 | $61.24 | $61.24 | $60.92 | 7,184 |
2023-07-24 | $61.33 | $61.56 | $61.30 | $61.43 | $61.11 | 6,088 |
2023-07-21 | $61.50 | $61.50 | $61.22 | $61.34 | $61.02 | 4,613 |
2023-07-20 | $61.03 | $61.32 | $60.95 | $61.10 | $60.78 | 23,260 |
2023-07-19 | $61.25 | $61.36 | $61.17 | $61.21 | $60.90 | 5,832 |
2023-07-18 | $61.34 | $61.34 | $60.88 | $61.01 | $60.69 | 4,479 |
2023-07-17 | $61.18 | $61.18 | $60.90 | $61.04 | $60.72 | 2,905 |
2023-07-14 | $61.33 | $61.34 | $60.85 | $61.10 | $60.78 | 1,855 |
2023-07-13 | $61.25 | $61.42 | $61.15 | $61.31 | $60.99 | 87,928 |
2023-07-12 | $61.14 | $61.38 | $60.94 | $61.19 | $60.87 | 10,964 |
2023-07-11 | $60.83 | $61.05 | $60.72 | $60.90 | $60.59 | 4,212 |
2023-07-10 | $60.48 | $60.64 | $60.48 | $60.63 | $60.31 | 2,366 |
2023-07-07 | $60.56 | $60.94 | $60.41 | $60.70 | $60.39 | 7,092 |
2023-07-06 | $60.50 | $60.72 | $59.96 | $60.71 | $60.40 | 2,148 |
2023-07-05 | $60.81 | $60.99 | $60.65 | $60.70 | $60.38 | 7,234 |
2023-07-03 | $60.82 | $60.82 | $60.66 | $60.77 | $60.45 | 3,248 |
2023-06-30 | $61.08 | $61.18 | $60.85 | $61.18 | $61.18 | 11,169 |
2023-06-29 | $60.72 | $60.86 | $60.52 | $60.79 | $60.79 | 37,263 |
2023-06-28 | $60.30 | $60.54 | $60.24 | $60.43 | $60.43 | 3,200 |
2023-06-27 | $60.16 | $60.36 | $59.91 | $60.25 | $60.25 | 7,555 |
2023-06-26 | $59.91 | $60.06 | $59.80 | $59.93 | $59.93 | 2,910 |
2023-06-23 | $59.83 | $59.97 | $59.79 | $59.91 | $59.91 | 5,344 |
2023-06-22 | $59.96 | $60.36 | $59.90 | $60.21 | $60.21 | 1,870 |
2023-06-21 | $60.29 | $60.35 | $60.06 | $60.20 | $60.20 | 2,573 |
2023-06-20 | $60.40 | $60.49 | $60.26 | $60.36 | $60.36 | 5,835 |
2023-06-16 | $60.68 | $60.82 | $60.52 | $60.60 | $60.60 | 12,913 |
2023-06-15 | $60.36 | $60.67 | $60.34 | $60.47 | $60.47 | 6,224 |
2023-06-14 | $60.00 | $60.82 | $60.00 | $60.44 | $60.44 | 8,875 |
2023-06-13 | $60.29 | $60.50 | $60.29 | $60.47 | $60.47 | 4,930 |
2023-06-12 | $60.24 | $60.26 | $60.06 | $60.18 | $60.18 | 4,269 |
2023-06-09 | $60.10 | $60.36 | $60.05 | $60.28 | $60.28 | 5,138 |
2023-06-08 | $59.79 | $59.99 | $59.79 | $59.86 | $59.86 | 3,337 |
2023-06-07 | $60.00 | $60.00 | $59.71 | $59.83 | $59.83 | 2,684 |
2023-06-06 | $57.36 | $60.00 | $57.32 | $59.78 | $59.78 | 5,344 |
2023-06-05 | $59.73 | $59.84 | $59.63 | $59.73 | $59.73 | 1,877 |
2023-06-02 | $59.45 | $59.93 | $59.45 | $59.79 | $59.79 | 4,398 |
2023-06-01 | $58.76 | $59.11 | $58.76 | $59.04 | $59.04 | 2,898 |
2023-05-31 | $59.43 | $59.43 | $59.12 | $59.21 | $58.89 | 1,481 |
2023-05-30 | $59.60 | $59.60 | $59.34 | $59.37 | $59.05 | 3,788 |
2023-05-26 | $59.12 | $59.68 | $59.08 | $59.48 | $59.48 | 6,687 |
2023-05-25 | $59.27 | $59.35 | $58.85 | $59.01 | $59.01 | 3,410 |
2023-05-24 | $59.09 | $59.30 | $58.64 | $58.81 | $58.81 | 19,911 |
2023-05-23 | $59.46 | $59.46 | $59.27 | $59.27 | $59.27 | 1,515 |
2023-05-22 | $59.11 | $59.50 | $59.03 | $59.49 | $59.49 | 5,520 |
2023-05-19 | $59.23 | $59.36 | $58.98 | $59.20 | $59.20 | 8,474 |
2023-05-18 | $58.75 | $59.06 | $58.75 | $58.90 | $58.90 | 4,084 |
2023-05-17 | $58.51 | $58.89 | $58.51 | $58.89 | $58.89 | 7,489 |
2023-05-16 | $58.75 | $58.75 | $56.85 | $58.51 | $58.51 | 133,064 |
2023-05-15 | $58.88 | $58.88 | $58.67 | $58.77 | $58.77 | 9,152 |
2023-05-12 | $58.87 | $58.88 | $58.76 | $58.78 | $58.78 | 2,719 |
2023-05-11 | $56.70 | $58.76 | $56.70 | $58.73 | $58.73 | 11,606 |
2023-05-10 | $59.03 | $59.04 | $58.57 | $58.81 | $58.81 | 10,759 |
2023-05-09 | $58.74 | $58.80 | $58.69 | $58.79 | $58.79 | 1,569 |
2023-05-08 | $59.06 | $59.08 | $58.78 | $58.88 | $58.88 | 2,957 |
2023-05-05 | $58.62 | $58.87 | $58.61 | $58.73 | $58.73 | 2,721 |
2023-05-04 | $58.43 | $58.46 | $57.80 | $58.14 | $58.14 | 4,913 |
2023-05-03 | $58.77 | $59.39 | $58.52 | $58.56 | $58.56 | 14,389 |
2023-05-02 | $58.64 | $58.73 | $58.59 | $58.70 | $58.70 | 2,753 |
2023-05-01 | $59.20 | $59.49 | $59.15 | $59.16 | $59.16 | 3,430 |
2023-04-28 | $59.51 | $59.58 | $59.41 | $59.45 | $59.14 | 4,642 |
2023-04-27 | $59.39 | $59.53 | $59.23 | $59.44 | $59.13 | 1,845 |
2023-04-26 | $58.97 | $59.09 | $58.77 | $58.77 | $58.47 | 13,035 |
2023-04-25 | $59.32 | $59.45 | $59.08 | $59.13 | $58.82 | 55,581 |
2023-04-24 | $59.29 | $59.98 | $59.29 | $59.60 | $59.29 | 7,826 |
2023-04-21 | $59.34 | $59.50 | $59.25 | $59.41 | $59.10 | 2,070 |
2023-04-20 | $59.20 | $59.37 | $59.20 | $59.32 | $59.32 | 3,535 |
2023-04-19 | $59.40 | $59.79 | $59.40 | $59.67 | $59.67 | 2,153 |
2023-04-18 | $59.62 | $59.84 | $59.61 | $59.83 | $59.83 | 4,827 |
2023-04-17 | $59.55 | $59.61 | $59.24 | $59.41 | $59.41 | 146,288 |
2023-04-14 | $59.84 | $59.88 | $59.54 | $59.57 | $59.57 | 1,215 |
2023-04-13 | $58.99 | $59.53 | $58.99 | $59.53 | $59.53 | 3,426 |
2023-04-12 | $59.43 | $59.44 | $59.03 | $59.12 | $59.12 | 7,738 |
2023-04-11 | $59.03 | $59.23 | $58.85 | $59.19 | $59.19 | 3,813 |
2023-04-10 | $58.75 | $58.83 | $58.69 | $58.83 | $58.83 | 2,187 |
2023-04-06 | $58.29 | $58.80 | $58.29 | $58.63 | $58.63 | 7,111 |
2023-04-05 | $58.71 | $58.71 | $58.35 | $58.35 | $58.35 | 3,157 |
2023-04-04 | $59.44 | $59.57 | $58.73 | $58.87 | $58.87 | 1,535 |
2023-04-03 | $59.49 | $59.54 | $59.17 | $59.33 | $59.33 | 3,859 |
2023-03-31 | $59.53 | $59.95 | $59.47 | $59.73 | $59.43 | 11,963 |
2023-03-30 | $59.06 | $59.36 | $58.99 | $59.36 | $59.07 | 17,565 |
2023-03-29 | $58.63 | $59.00 | $58.53 | $58.88 | $58.59 | 11,576 |
2023-03-28 | $58.12 | $58.32 | $58.09 | $58.17 | $57.88 | 4,678 |
2023-03-27 | $58.23 | $58.23 | $57.91 | $58.11 | $57.82 | 17,811 |
2023-03-24 | $57.39 | $57.80 | $57.26 | $57.80 | $57.51 | 3,582 |
2023-03-23 | $58.24 | $58.65 | $57.80 | $57.81 | $57.52 | 15,452 |
2023-03-22 | $58.87 | $59.19 | $58.55 | $58.62 | $58.33 | 4,242 |
2023-03-21 | $58.32 | $59.04 | $58.11 | $58.70 | $58.41 | 12,894 |
2023-03-20 | $57.59 | $57.96 | $57.59 | $57.81 | $57.52 | 1,439 |
2023-03-17 | $58.00 | $58.00 | $57.53 | $57.68 | $57.39 | 5,445 |
2023-03-16 | $57.34 | $58.70 | $57.34 | $58.63 | $58.34 | 13,575 |
2023-03-15 | $57.52 | $57.83 | $57.00 | $57.71 | $57.43 | 77,381 |
2023-03-14 | $58.57 | $58.98 | $58.52 | $58.69 | $58.39 | 21,256 |
2023-03-13 | $57.66 | $58.41 | $57.46 | $57.84 | $57.55 | 17,669 |
2023-03-10 | $59.09 | $59.58 | $58.81 | $58.81 | $58.52 | 5,716 |
2023-03-09 | $60.14 | $60.89 | $59.42 | $59.54 | $59.25 | 14,755 |
2023-03-08 | $60.42 | $60.55 | $60.08 | $60.19 | $59.89 | 8,178 |
2023-03-07 | $60.82 | $60.82 | $60.40 | $60.46 | $60.16 | 10,562 |
2023-03-06 | $60.80 | $61.10 | $60.68 | $60.98 | $60.68 | 4,731 |
2023-03-03 | $60.61 | $61.50 | $60.52 | $60.52 | $60.52 | 5,865 |
2023-03-02 | $60.50 | $60.50 | $59.73 | $60.19 | $60.19 | 10,880 |
2023-03-01 | $59.96 | $60.23 | $59.86 | $60.08 | $60.08 | 18,809 |
2023-02-28 | $60.40 | $60.40 | $60.01 | $60.19 | $60.19 | 2,626 |
2023-02-27 | $60.09 | $60.37 | $59.81 | $60.26 | $60.26 | 5,704 |
2023-02-24 | $59.79 | $60.20 | $59.79 | $60.12 | $60.12 | 3,822 |
2023-02-23 | $59.80 | $60.15 | $59.58 | $60.07 | $60.07 | 6,297 |
2023-02-22 | $59.22 | $59.78 | $59.22 | $59.47 | $59.47 | 7,054 |
2023-02-21 | $59.42 | $59.59 | $58.93 | $58.95 | $58.95 | 15,835 |
2023-02-17 | $59.68 | $59.84 | $59.32 | $59.84 | $59.84 | 13,461 |
2023-02-16 | $60.03 | $60.03 | $59.61 | $59.70 | $59.70 | 4,601 |
2023-02-15 | $59.86 | $60.09 | $59.59 | $59.95 | $59.95 | 9,798 |
2023-02-14 | $61.36 | $61.61 | $59.50 | $59.93 | $59.93 | 4,135 |
2023-02-13 | $59.73 | $59.91 | $59.50 | $59.91 | $59.91 | 14,977 |
2023-02-10 | $59.89 | $59.93 | $59.58 | $59.75 | $59.75 | 4,269 |
2023-02-09 | $61.03 | $61.03 | $60.12 | $60.25 | $60.25 | 8,451 |
2023-02-08 | $60.50 | $60.60 | $60.36 | $60.44 | $60.44 | 3,417 |
2023-02-07 | $60.53 | $60.87 | $60.26 | $60.53 | $60.53 | 8,738 |
2023-02-06 | $60.47 | $60.84 | $60.43 | $60.58 | $60.58 | 11,537 |
2023-02-03 | $60.76 | $61.09 | $60.60 | $60.68 | $60.68 | 5,216 |
2023-02-02 | $60.86 | $60.92 | $60.41 | $60.92 | $60.92 | 7,231 |
2023-02-01 | $60.00 | $60.72 | $59.71 | $60.69 | $60.69 | 25,013 |
2023-01-31 | $60.29 | $60.29 | $59.86 | $60.14 | $59.86 | 10,856 |
2023-01-30 | $60.03 | $60.39 | $59.93 | $60.00 | $59.71 | 19,702 |
2023-01-27 | $60.23 | $60.28 | $59.96 | $60.07 | $60.07 | 4,198 |
2023-01-26 | $60.10 | $60.13 | $59.72 | $60.02 | $60.02 | 5,415 |
2023-01-25 | $59.67 | $59.89 | $59.29 | $59.89 | $59.89 | 5,581 |
2023-01-24 | $59.88 | $60.09 | $59.81 | $59.95 | $59.95 | 7,843 |
2023-01-23 | $59.87 | $60.13 | $59.70 | $59.92 | $59.92 | 40,363 |
2023-01-20 | $59.20 | $59.85 | $59.15 | $59.85 | $59.85 | 15,492 |
2023-01-19 | $59.82 | $59.90 | $59.28 | $59.28 | $59.28 | 11,513 |
2023-01-18 | $60.47 | $60.47 | $59.89 | $59.89 | $59.89 | 3,671 |
2023-01-17 | $60.35 | $60.77 | $60.12 | $60.19 | $60.19 | 7,272 |
2023-01-13 | $59.90 | $60.68 | $59.81 | $60.48 | $60.48 | 7,251 |
2023-01-12 | $60.41 | $60.73 | $60.13 | $60.19 | $60.19 | 28,593 |
2023-01-11 | $60.18 | $60.26 | $60.11 | $60.11 | $60.11 | 3,028 |
2023-01-10 | $59.95 | $60.07 | $59.95 | $59.99 | $59.99 | 2,066 |
2023-01-09 | $60.15 | $60.70 | $59.75 | $59.83 | $59.83 | 75,520 |
2023-01-06 | $59.60 | $60.00 | $59.59 | $60.00 | $60.00 | 16,046 |
2023-01-05 | $59.38 | $59.38 | $59.16 | $59.29 | $59.29 | 4,088 |
2023-01-04 | $58.99 | $59.30 | $58.96 | $59.26 | $59.26 | 6,141 |
2023-01-03 | $58.98 | $59.01 | $58.18 | $58.89 | $58.89 | 18,336 |
2022-12-30 | $58.52 | $58.82 | $58.38 | $58.40 | $58.40 | 18,840 |
2022-12-29 | $57.57 | $58.61 | $57.57 | $58.56 | $58.56 | 18,492 |
2022-12-28 | $58.79 | $59.07 | $58.10 | $58.46 | $58.46 | 24,251 |
2022-12-27 | $59.16 | $59.30 | $58.64 | $58.64 | $58.64 | 26,542 |
2022-12-23 | $58.99 | $59.48 | $58.88 | $58.94 | $58.94 | 76,226 |
2022-12-22 | $59.01 | $59.42 | $58.10 | $58.95 | $58.95 | 11,118 |
2022-12-21 | $59.08 | $59.75 | $59.08 | $59.49 | $59.18 | 12,453 |
2022-12-20 | $58.84 | $59.54 | $58.83 | $59.21 | $58.90 | 14,963 |
2022-12-19 | $60.19 | $60.19 | $58.82 | $58.93 | $58.62 | 23,580 |
2022-12-16 | $59.24 | $59.39 | $58.84 | $59.02 | $59.02 | 6,513 |
2022-12-15 | $59.35 | $60.05 | $59.16 | $59.51 | $59.51 | 14,298 |
2022-12-14 | $60.00 | $60.00 | $59.39 | $59.87 | $59.87 | 5,259 |
2022-12-13 | $60.08 | $60.20 | $59.74 | $60.00 | $60.00 | 6,166 |
2022-12-12 | $59.64 | $60.00 | $59.35 | $59.72 | $59.72 | 5,758 |
2022-12-09 | $59.21 | $59.63 | $58.14 | $59.30 | $59.30 | 11,367 |
2022-12-08 | $59.27 | $59.27 | $58.53 | $59.16 | $59.16 | 31,851 |
2022-12-07 | $58.88 | $59.08 | $58.63 | $58.85 | $58.85 | 28,990 |
2022-12-06 | $59.51 | $59.96 | $58.89 | $59.32 | $59.32 | 2,463 |
2022-12-05 | $59.75 | $59.87 | $59.09 | $59.45 | $59.45 | 16,100 |
2022-12-02 | $59.39 | $59.70 | $59.39 | $59.60 | $59.60 | 9,034 |
2022-12-01 | $60.05 | $60.05 | $59.41 | $59.62 | $59.62 | 11,118 |
2022-11-30 | $59.20 | $60.21 | $59.00 | $59.79 | $59.48 | 10,576 |
2022-11-29 | $59.61 | $60.07 | $59.04 | $59.38 | $59.08 | 4,374 |
2022-11-28 | $59.65 | $60.19 | $59.57 | $59.68 | $59.38 | 6,507 |
2022-11-25 | $60.19 | $60.88 | $60.02 | $60.05 | $59.74 | 8,696 |
2022-11-23 | $59.88 | $60.24 | $59.07 | $59.73 | $59.43 | 7,803 |
2022-11-22 | $59.83 | $59.97 | $59.56 | $59.95 | $59.65 | 6,882 |
2022-11-21 | $59.44 | $59.66 | $59.42 | $59.53 | $59.23 | 6,506 |
2022-11-18 | $59.66 | $60.06 | $59.34 | $59.69 | $59.39 | 3,753 |
2022-11-17 | $59.13 | $59.38 | $59.01 | $59.19 | $58.89 | 5,138 |
2022-11-16 | $59.50 | $59.63 | $59.41 | $59.44 | $59.13 | 6,637 |
2022-11-15 | $59.85 | $59.94 | $59.52 | $59.74 | $59.44 | 24,038 |
2022-11-14 | $59.54 | $59.81 | $59.45 | $59.59 | $59.28 | 1,669 |
2022-11-11 | $59.66 | $59.80 | $59.43 | $59.75 | $59.45 | 13,847 |
2022-11-10 | $58.96 | $59.37 | $58.85 | $59.32 | $59.02 | 4,247 |
2022-11-09 | $59.16 | $59.16 | $57.88 | $58.17 | $57.88 | 15,003 |
2022-11-08 | $59.64 | $59.84 | $59.31 | $59.37 | $59.07 | 3,353 |
2022-11-07 | $59.31 | $59.88 | $59.26 | $59.58 | $59.28 | 55,627 |
2022-11-04 | $59.53 | $59.60 | $59.12 | $59.33 | $59.33 | 16,498 |
2022-11-03 | $59.30 | $59.45 | $58.97 | $59.21 | $59.21 | 12,773 |
2022-11-02 | $60.23 | $60.23 | $59.45 | $59.50 | $59.50 | 10,486 |
2022-11-01 | $59.75 | $60.03 | $59.43 | $59.92 | $59.92 | 3,521 |
2022-10-31 | $60.46 | $60.64 | $59.87 | $59.87 | $59.58 | 4,131 |
2022-10-28 | $60.32 | $60.69 | $60.12 | $60.64 | $60.64 | 9,695 |
2022-10-27 | $59.90 | $60.17 | $59.54 | $59.82 | $59.82 | 6,943 |
2022-10-26 | $59.54 | $59.93 | $59.53 | $59.78 | $59.78 | 5,084 |
2022-10-25 | $59.45 | $59.73 | $59.30 | $59.73 | $59.73 | 2,237 |
2022-10-24 | $59.49 | $59.95 | $59.09 | $59.49 | $59.49 | 9,888 |
2022-10-21 | $59.16 | $59.53 | $58.81 | $59.04 | $59.04 | 14,987 |
2022-10-20 | $59.11 | $59.56 | $59.11 | $59.23 | $59.23 | 3,276 |
2022-10-19 | $59.11 | $59.30 | $58.96 | $59.19 | $59.19 | 3,310 |
2022-10-18 | $59.24 | $59.80 | $59.21 | $59.41 | $59.41 | 5,106 |
2022-10-17 | $58.37 | $59.12 | $58.37 | $58.99 | $58.99 | 4,404 |
2022-10-14 | $58.30 | $58.43 | $58.05 | $58.23 | $58.23 | 8,263 |
2022-10-13 | $57.63 | $58.36 | $57.19 | $58.24 | $58.24 | 5,569 |
2022-10-12 | $58.00 | $58.13 | $57.19 | $57.95 | $57.95 | 10,018 |
2022-10-11 | $57.77 | $58.19 | $57.76 | $58.01 | $58.01 | 3,558 |
2022-10-10 | $58.56 | $58.56 | $57.63 | $57.87 | $57.87 | 17,446 |
2022-10-07 | $59.42 | $59.42 | $58.42 | $58.64 | $58.64 | 3,212 |
2022-10-06 | $59.05 | $59.21 | $58.75 | $58.98 | $58.98 | 9,646 |
2022-10-05 | $58.50 | $58.91 | $58.36 | $58.76 | $58.76 | 1,964 |
2022-10-04 | $58.00 | $58.80 | $57.96 | $58.76 | $58.76 | 14,140 |
2022-10-03 | $57.34 | $57.73 | $57.27 | $57.52 | $57.52 | 6,052 |
2022-09-30 | $57.93 | $58.17 | $57.63 | $57.73 | $57.73 | 23,128 |
2022-09-29 | $57.74 | $58.09 | $56.96 | $57.53 | $57.53 | 15,486 |
2022-09-28 | $57.58 | $58.13 | $57.53 | $58.11 | $58.11 | 11,346 |
2022-09-27 | $58.21 | $58.27 | $57.76 | $57.94 | $57.94 | 7,973 |
2022-09-26 | $57.99 | $58.68 | $57.16 | $57.52 | $57.52 | 205,942 |
2022-09-23 | $58.24 | $58.59 | $57.60 | $58.08 | $58.08 | 16,910 |
2022-09-22 | $58.77 | $58.98 | $58.61 | $58.86 | $58.86 | 3,993 |
2022-09-21 | $59.22 | $59.52 | $58.56 | $59.32 | $59.32 | 3,469 |
2022-09-20 | $59.12 | $59.36 | $58.77 | $58.87 | $58.87 | 9,935 |
2022-09-19 | $58.90 | $59.27 | $58.70 | $58.99 | $58.99 | 8,706 |
2022-09-16 | $58.10 | $58.55 | $58.10 | $58.51 | $58.51 | 11,596 |
2022-09-15 | $58.77 | $59.57 | $58.40 | $58.98 | $58.98 | 3,788 |
2022-09-14 | $59.16 | $59.34 | $58.62 | $59.17 | $59.17 | 5,204 |
2022-09-13 | $59.59 | $59.73 | $59.00 | $59.10 | $59.10 | 5,710 |
2022-09-12 | $59.95 | $59.95 | $59.67 | $59.95 | $59.95 | 1,566 |
2022-09-09 | $59.91 | $59.95 | $59.51 | $59.79 | $59.79 | 3,407 |
2022-09-08 | $58.95 | $59.09 | $58.72 | $59.09 | $59.09 | 2,142 |
2022-09-07 | $58.44 | $59.19 | $58.44 | $59.01 | $59.01 | 5,124 |
2022-09-06 | $58.37 | $58.47 | $57.88 | $58.47 | $58.47 | 3,614 |
2022-09-02 | $58.61 | $58.62 | $58.31 | $58.40 | $58.40 | 2,826 |
2022-09-01 | $58.35 | $58.42 | $58.33 | $58.34 | $58.34 | 938 |
2022-08-31 | $58.44 | $58.56 | $58.22 | $58.22 | $57.96 | 4,211 |
2022-08-30 | $59.03 | $59.03 | $58.37 | $58.61 | $58.35 | 17,735 |
2022-08-29 | $58.69 | $58.93 | $58.51 | $58.74 | $58.48 | 3,499 |
2022-08-26 | $59.86 | $59.94 | $58.76 | $59.08 | $59.08 | 18,414 |
2022-08-25 | $59.53 | $59.68 | $59.22 | $59.68 | $59.68 | 4,157 |
2022-08-24 | $59.26 | $59.41 | $59.16 | $59.36 | $59.36 | 10,006 |
2022-08-23 | $58.70 | $59.08 | $58.70 | $58.93 | $58.93 | 10,251 |
2022-08-22 | $59.05 | $59.16 | $58.83 | $58.96 | $58.96 | 16,714 |
2022-08-19 | $59.88 | $59.90 | $59.44 | $59.49 | $59.49 | 20,821 |
2022-08-18 | $60.40 | $60.40 | $59.84 | $59.89 | $59.89 | 5,213 |
2022-08-17 | $59.99 | $60.09 | $59.57 | $59.80 | $59.80 | 5,938 |
2022-08-16 | $60.08 | $60.45 | $59.97 | $60.25 | $60.25 | 4,424 |
2022-08-15 | $60.29 | $60.59 | $59.83 | $60.20 | $60.20 | 39,991 |
2022-08-12 | $60.17 | $60.65 | $60.17 | $60.65 | $60.65 | 6,060 |
2022-08-11 | $60.51 | $60.97 | $60.34 | $60.34 | $60.34 | 24,113 |
2022-08-10 | $60.17 | $60.41 | $59.97 | $60.23 | $60.23 | 5,182 |
2022-08-09 | $59.68 | $59.95 | $59.41 | $59.62 | $59.62 | 10,302 |
2022-08-08 | $60.12 | $60.41 | $59.97 | $59.97 | $59.97 | 2,499 |
2022-08-05 | $59.70 | $60.53 | $59.67 | $60.09 | $60.09 | 201,668 |
2022-08-04 | $59.89 | $59.89 | $59.53 | $59.75 | $59.75 | 13,957 |
2022-08-03 | $59.48 | $59.85 | $59.37 | $59.63 | $59.63 | 5,662 |
2022-08-02 | $59.08 | $59.38 | $58.54 | $59.13 | $59.13 | 25,040 |
2022-08-01 | $58.80 | $59.13 | $58.80 | $59.00 | $59.00 | 21,931 |
2022-07-29 | $59.39 | $59.47 | $59.00 | $59.25 | $58.98 | 6,930 |
2022-07-28 | $58.86 | $59.29 | $58.85 | $59.07 | $58.80 | 7,841 |
2022-07-27 | $58.45 | $59.00 | $58.45 | $58.94 | $58.67 | 10,326 |
2022-07-26 | $58.40 | $58.84 | $58.40 | $58.50 | $58.22 | 8,725 |
2022-07-25 | $59.12 | $59.41 | $58.87 | $59.13 | $58.85 | 2,424 |
2022-07-22 | $59.46 | $59.46 | $58.81 | $58.92 | $58.65 | 6,460 |
2022-07-21 | $59.22 | $59.25 | $58.92 | $59.11 | $58.83 | 4,578 |
2022-07-20 | $58.82 | $59.31 | $58.75 | $59.14 | $58.87 | 5,214 |
2022-07-19 | $58.10 | $58.67 | $58.10 | $58.62 | $58.34 | 20,344 |
2022-07-18 | $58.48 | $58.48 | $57.85 | $57.98 | $57.71 | 7,615 |
2022-07-15 | $57.66 | $58.14 | $57.59 | $57.99 | $57.72 | 12,949 |
2022-07-14 | $57.01 | $57.39 | $56.93 | $57.39 | $57.12 | 2,908 |
2022-07-13 | $57.16 | $57.60 | $57.16 | $57.39 | $57.12 | 9,596 |
2022-07-12 | $57.16 | $57.61 | $57.16 | $57.53 | $57.26 | 4,651 |
2022-07-11 | $57.71 | $57.82 | $57.40 | $57.61 | $57.34 | 5,883 |
2022-07-08 | $57.82 | $57.95 | $57.52 | $57.82 | $57.55 | 1,369 |
2022-07-07 | $56.88 | $57.72 | $56.71 | $57.72 | $57.45 | 11,306 |
2022-07-06 | $56.07 | $56.62 | $56.07 | $56.62 | $56.36 | 3,838 |
2022-07-05 | $55.88 | $56.27 | $55.59 | $56.27 | $56.01 | 9,255 |
2022-07-01 | $56.18 | $56.37 | $56.12 | $56.29 | $56.03 | 2,309 |
2022-06-30 | $56.58 | $56.78 | $56.29 | $56.78 | $56.23 | 30,935 |
2022-06-29 | $57.55 | $57.55 | $56.81 | $56.97 | $56.42 | 46,025 |
2022-06-28 | $58.21 | $58.21 | $57.26 | $57.26 | $56.70 | 43,468 |
2022-06-27 | $58.50 | $58.50 | $58.23 | $58.24 | $57.67 | 11,057 |
2022-06-24 | $57.90 | $58.30 | $57.80 | $58.30 | $57.73 | 5,852 |
2022-06-23 | $57.25 | $57.76 | $57.05 | $57.70 | $57.14 | 39,973 |
2022-06-22 | $57.46 | $57.50 | $57.32 | $57.36 | $56.80 | 6,881 |
2022-06-21 | $58.31 | $58.41 | $57.90 | $57.90 | $57.34 | 9,552 |
2022-06-17 | $57.72 | $58.05 | $57.60 | $57.91 | $57.35 | 22,824 |
2022-06-16 | $57.87 | $58.10 | $57.31 | $57.31 | $56.75 | 15,923 |
2022-06-15 | $58.60 | $59.07 | $58.52 | $58.80 | $58.23 | 22,375 |
2022-06-14 | $57.31 | $58.17 | $57.31 | $58.15 | $57.59 | 42,693 |
2022-06-13 | $58.01 | $58.01 | $56.68 | $57.44 | $56.88 | 73,235 |
2022-06-10 | $58.93 | $58.93 | $58.55 | $58.60 | $58.03 | 4,764 |
2022-06-09 | $59.68 | $59.68 | $59.15 | $59.20 | $58.63 | 14,438 |
2022-06-08 | $60.18 | $60.18 | $59.77 | $59.77 | $59.19 | 9,518 |
2022-06-07 | $59.81 | $60.25 | $59.81 | $60.25 | $59.67 | 10,539 |
2022-06-06 | $60.67 | $60.67 | $60.29 | $60.29 | $59.71 | 13,193 |
2022-06-03 | $60.64 | $60.75 | $60.64 | $60.73 | $60.14 | 4,145 |
2022-06-02 | $60.73 | $60.88 | $60.59 | $60.72 | $60.13 | 6,488 |
2022-06-01 | $60.91 | $60.96 | $60.75 | $60.79 | $60.20 | 9,384 |
2022-05-31 | $61.12 | $61.12 | $60.93 | $60.93 | $60.06 | 6,070 |
2022-05-27 | $60.85 | $61.16 | $60.85 | $61.15 | $60.27 | 11,319 |
2022-05-26 | $59.81 | $60.59 | $59.81 | $60.49 | $59.62 | 40,288 |
2022-05-25 | $59.04 | $59.65 | $58.95 | $59.64 | $58.79 | 114,564 |
2022-05-24 | $58.42 | $58.66 | $58.31 | $58.66 | $57.82 | 27,513 |
2022-05-23 | $58.48 | $58.82 | $58.48 | $58.76 | $57.92 | 11,807 |
2022-05-20 | $58.74 | $58.76 | $58.16 | $58.41 | $57.57 | 15,690 |
2022-05-19 | $57.90 | $58.59 | $57.90 | $58.53 | $57.69 | 27,571 |
2022-05-18 | $58.78 | $58.92 | $58.15 | $58.65 | $57.81 | 25,918 |
2022-05-17 | $59.09 | $59.09 | $58.84 | $58.92 | $58.07 | 3,875 |
2022-05-16 | $58.73 | $58.95 | $58.59 | $58.69 | $57.85 | 12,017 |
2022-05-13 | $59.02 | $59.05 | $58.68 | $58.81 | $57.97 | 46,863 |
2022-05-12 | $58.72 | $58.86 | $58.38 | $58.62 | $57.78 | 14,825 |
2022-05-11 | $59.69 | $59.69 | $58.96 | $58.96 | $58.12 | 15,051 |
2022-05-10 | $59.45 | $59.62 | $58.57 | $59.47 | $58.62 | 255,385 |
2022-05-09 | $59.66 | $59.98 | $59.05 | $59.05 | $58.21 | 157,996 |
2022-05-06 | $60.56 | $60.56 | $59.84 | $60.09 | $59.23 | 145,357 |
2022-05-05 | $61.48 | $61.48 | $60.29 | $60.43 | $59.56 | 8,680 |
2022-05-04 | $60.98 | $61.38 | $60.76 | $61.16 | $60.29 | 12,157 |
2022-05-03 | $60.57 | $60.90 | $60.47 | $60.76 | $59.89 | 29,990 |
2022-05-02 | $60.57 | $60.57 | $60.24 | $60.42 | $59.55 | 10,903 |
2022-04-29 | $61.28 | $61.30 | $60.63 | $60.64 | $59.54 | 12,296 |
2022-04-28 | $61.09 | $61.20 | $60.88 | $61.12 | $60.02 | 25,135 |
2022-04-27 | $60.98 | $61.11 | $60.71 | $60.75 | $59.65 | 11,552 |
2022-04-26 | $61.16 | $61.43 | $61.02 | $61.04 | $59.94 | 24,443 |
2022-04-25 | $61.03 | $61.60 | $60.88 | $61.59 | $60.48 | 258,244 |
2022-04-22 | $61.88 | $61.98 | $61.32 | $61.32 | $60.21 | 7,737 |
2022-04-21 | $62.23 | $62.25 | $61.75 | $61.75 | $60.63 | 90,858 |
2022-04-20 | $61.96 | $62.10 | $60.42 | $61.90 | $60.78 | 19,880 |
2022-04-19 | $61.73 | $61.93 | $61.56 | $61.79 | $60.67 | 7,280 |
2022-04-18 | $61.81 | $62.03 | $61.53 | $61.65 | $60.53 | 19,305 |
2022-04-14 | $61.76 | $61.88 | $61.49 | $61.78 | $60.66 | 19,836 |
2022-04-13 | $61.40 | $61.73 | $61.30 | $61.73 | $60.61 | 73,236 |
2022-04-12 | $61.46 | $61.62 | $61.25 | $61.27 | $60.16 | 13,819 |
2022-04-11 | $61.51 | $61.52 | $61.11 | $61.11 | $60.00 | 19,676 |
2022-04-08 | $61.98 | $61.98 | $61.49 | $61.49 | $60.38 | 25,575 |
2022-04-07 | $62.07 | $62.08 | $61.75 | $61.76 | $60.64 | 12,420 |
2022-04-06 | $62.26 | $62.29 | $61.96 | $62.06 | $60.94 | 24,740 |
2022-04-05 | $62.88 | $63.08 | $62.54 | $62.54 | $61.41 | 15,829 |
2022-04-04 | $62.48 | $62.86 | $62.45 | $62.83 | $61.69 | 21,318 |
2022-04-01 | $62.54 | $62.67 | $62.20 | $62.26 | $61.13 | 33,877 |
2022-03-31 | $62.76 | $62.98 | $62.42 | $62.42 | $61.05 | 11,327 |
2022-03-30 | $62.88 | $62.98 | $62.54 | $62.54 | $61.16 | 19,619 |
2022-03-29 | $62.03 | $63.02 | $62.03 | $62.94 | $61.56 | 71,964 |
2022-03-28 | $62.06 | $62.25 | $61.82 | $62.24 | $60.87 | 17,414 |
2022-03-25 | $62.13 | $62.18 | $61.94 | $61.94 | $60.58 | 18,714 |
2022-03-24 | $61.74 | $61.81 | $61.57 | $61.68 | $60.32 | 14,652 |
2022-03-23 | $61.89 | $61.89 | $61.37 | $61.58 | $60.22 | 15,190 |
2022-03-22 | $61.67 | $62.00 | $61.67 | $62.00 | $60.64 | 20,452 |
2022-03-21 | $61.85 | $61.87 | $61.37 | $61.50 | $60.15 | 9,296 |
2022-03-18 | $61.47 | $61.70 | $61.41 | $61.70 | $60.34 | 7,550 |
2022-03-17 | $61.02 | $61.55 | $61.02 | $61.55 | $60.20 | 3,701 |
2022-03-16 | $60.46 | $61.02 | $60.46 | $61.00 | $59.66 | 11,151 |
2022-03-15 | $59.55 | $60.25 | $59.45 | $60.25 | $58.92 | 10,780 |
2022-03-14 | $60.08 | $60.08 | $59.45 | $59.55 | $58.24 | 4,801 |
2022-03-11 | $60.28 | $60.47 | $59.85 | $59.85 | $58.53 | 16,692 |
2022-03-10 | $60.45 | $60.64 | $60.28 | $60.42 | $59.09 | 7,747 |
2022-03-09 | $60.41 | $60.79 | $60.16 | $60.62 | $59.28 | 27,293 |
2022-03-08 | $60.17 | $60.17 | $59.88 | $59.98 | $58.66 | 12,135 |
2022-03-07 | $60.27 | $60.30 | $59.70 | $59.81 | $58.49 | 33,816 |
2022-03-04 | $61.22 | $61.22 | $60.25 | $60.25 | $58.92 | 11,378 |
2022-03-03 | $61.16 | $61.40 | $61.16 | $61.20 | $59.85 | 8,991 |
2022-03-02 | $60.47 | $61.29 | $60.47 | $61.11 | $59.77 | 9,967 |
2022-03-01 | $61.19 | $61.25 | $60.34 | $60.48 | $59.15 | 49,911 |
2022-02-28 | $61.56 | $61.86 | $61.45 | $61.56 | $59.97 | 11,998 |
2022-02-25 | $61.73 | $62.27 | $61.32 | $61.81 | $60.21 | 33,471 |
2022-02-24 | $60.72 | $61.46 | $60.25 | $61.46 | $59.87 | 45,708 |
2022-02-23 | $61.36 | $61.36 | $61.04 | $61.20 | $59.62 | 6,431 |
2022-02-22 | $61.07 | $61.31 | $60.90 | $61.08 | $59.51 | 44,309 |
2022-02-18 | $61.24 | $61.24 | $60.84 | $61.01 | $59.44 | 5,422 |
2022-02-17 | $61.17 | $61.41 | $61.09 | $61.24 | $59.66 | 28,737 |
2022-02-16 | $62.50 | $62.50 | $61.12 | $61.51 | $59.92 | 11,722 |
2022-02-15 | $61.69 | $61.69 | $60.86 | $61.29 | $59.71 | 80,277 |
2022-02-14 | $61.29 | $61.29 | $61.00 | $61.26 | $59.68 | 13,001 |
2022-02-11 | $61.63 | $61.76 | $61.00 | $61.00 | $59.42 | 20,324 |
2022-02-10 | $61.72 | $62.10 | $61.72 | $61.73 | $60.14 | 7,913 |
2022-02-09 | $62.00 | $62.15 | $61.90 | $62.02 | $60.42 | 8,577 |
2022-02-08 | $61.80 | $61.99 | $61.67 | $61.71 | $60.12 | 14,215 |
2022-02-07 | $61.71 | $61.97 | $61.35 | $61.75 | $60.16 | 17,674 |
2022-02-04 | $61.60 | $61.77 | $61.50 | $61.71 | $60.12 | 7,121 |
2022-02-03 | $62.04 | $62.04 | $61.56 | $61.65 | $60.06 | 8,224 |
2022-02-02 | $62.24 | $62.32 | $61.91 | $62.01 | $60.40 | 19,624 |
2022-02-01 | $61.99 | $62.03 | $61.86 | $62.03 | $60.43 | 28,060 |
2022-01-31 | $61.65 | $62.06 | $61.53 | $61.79 | $60.00 | 14,750 |
2022-01-28 | $61.53 | $61.75 | $61.39 | $61.75 | $59.96 | 13,828 |
2022-01-27 | $62.50 | $62.50 | $61.30 | $61.70 | $59.90 | 23,979 |
2022-01-26 | $62.26 | $62.47 | $62.21 | $62.25 | $60.44 | 13,649 |
2022-01-25 | $61.90 | $62.04 | $61.53 | $61.90 | $60.10 | 9,607 |
2022-01-24 | $62.24 | $62.69 | $61.70 | $62.17 | $60.36 | 16,295 |
2022-01-21 | $62.57 | $62.78 | $62.13 | $62.47 | $60.65 | 32,680 |
2022-01-20 | $63.34 | $63.34 | $62.48 | $62.53 | $60.71 | 47,032 |
2022-01-19 | $63.06 | $63.22 | $62.53 | $62.75 | $60.92 | 14,650 |
2022-01-18 | $62.80 | $63.17 | $62.62 | $62.62 | $60.80 | 27,810 |
2022-01-14 | $63.15 | $63.15 | $62.70 | $62.90 | $61.07 | 30,251 |
2022-01-13 | $63.13 | $63.44 | $62.64 | $62.64 | $60.82 | 65,317 |
2022-01-12 | $62.99 | $62.99 | $62.74 | $62.96 | $61.13 | 6,966 |
2022-01-11 | $62.69 | $62.91 | $62.55 | $62.77 | $60.95 | 6,948 |
2022-01-10 | $62.55 | $62.62 | $62.40 | $62.48 | $60.67 | 8,237 |
2022-01-07 | $62.65 | $62.92 | $62.51 | $62.68 | $60.86 | 51,154 |
2022-01-06 | $62.64 | $62.76 | $62.42 | $62.63 | $60.81 | 51,725 |
2022-01-05 | $62.96 | $62.99 | $62.44 | $62.58 | $60.76 | 20,950 |
2022-01-04 | $63.04 | $63.04 | $62.82 | $62.87 | $61.04 | 6,884 |
2022-01-03 | $62.81 | $62.99 | $62.75 | $62.99 | $61.16 | 3,790 |
2021-12-31 | $62.90 | $62.90 | $62.73 | $62.75 | $60.93 | 7,217 |
2021-12-30 | $62.97 | $62.97 | $62.78 | $62.78 | $60.96 | 2,485 |
2021-12-29 | $62.99 | $63.01 | $62.75 | $62.88 | $61.06 | 7,636 |
2021-12-28 | $62.90 | $62.90 | $62.77 | $62.88 | $61.05 | 7,657 |
2021-12-27 | $62.99 | $62.99 | $62.71 | $62.90 | $61.07 | 9,333 |
2021-12-23 | $62.57 | $63.01 | $62.48 | $62.62 | $60.80 | 8,774 |
2021-12-22 | $62.85 | $62.98 | $62.58 | $62.89 | $60.83 | 13,798 |
2021-12-21 | $62.15 | $62.75 | $62.15 | $62.57 | $60.52 | 225,629 |
2021-12-20 | $62.17 | $62.23 | $61.93 | $62.23 | $60.19 | 8,593 |
2021-12-17 | $62.09 | $62.66 | $62.09 | $62.38 | $60.33 | 2,683 |
2021-12-16 | $61.95 | $62.62 | $61.95 | $62.26 | $60.22 | 10,388 |
2021-12-15 | $62.15 | $62.67 | $62.15 | $62.55 | $60.49 | 1,993 |
2021-12-14 | $62.25 | $62.72 | $62.25 | $62.44 | $60.39 | 3,466 |
2021-12-13 | $62.31 | $62.77 | $62.27 | $62.51 | $60.46 | 8,260 |
2021-12-10 | $62.84 | $62.84 | $62.32 | $62.53 | $60.48 | 2,156 |
2021-12-09 | $62.56 | $62.65 | $62.35 | $62.50 | $60.45 | 2,770 |
2021-12-08 | $62.81 | $63.00 | $62.51 | $62.68 | $60.62 | 48,479 |
2021-12-07 | $62.75 | $62.88 | $62.62 | $62.66 | $60.61 | 20,225 |
2021-12-06 | $62.04 | $62.34 | $61.71 | $62.22 | $60.18 | 14,762 |
2021-12-03 | $61.93 | $62.04 | $61.53 | $61.88 | $59.85 | 19,142 |
2021-12-02 | $61.17 | $61.98 | $61.17 | $61.67 | $59.65 | 17,575 |
2021-12-01 | $61.67 | $62.00 | $61.29 | $61.31 | $59.30 | 10,400 |
2021-11-30 | $61.93 | $62.13 | $61.72 | $61.72 | $59.48 | 9,347 |
2021-11-29 | $61.82 | $62.07 | $61.74 | $62.02 | $59.76 | 5,108 |
2021-11-26 | $62.02 | $62.18 | $61.43 | $61.56 | $59.32 | 52,559 |
2021-11-24 | $62.40 | $62.70 | $62.40 | $62.54 | $60.27 | 10,817 |
2021-11-23 | $62.53 | $62.94 | $62.47 | $62.47 | $60.20 | 100,843 |
2021-11-22 | $62.49 | $62.85 | $62.49 | $62.69 | $60.41 | 5,309 |
2021-11-19 | $62.85 | $62.96 | $62.44 | $62.75 | $60.47 | 10,829 |
2021-11-18 | $62.77 | $62.96 | $62.64 | $62.90 | $60.61 | 8,481 |
2021-11-17 | $62.92 | $63.12 | $62.87 | $62.87 | $60.59 | 3,248 |
2021-11-16 | $62.73 | $63.00 | $62.70 | $62.77 | $60.49 | 4,154 |
2021-11-15 | $62.99 | $63.00 | $62.75 | $62.93 | $60.64 | 8,539 |
2021-11-12 | $62.94 | $63.20 | $62.90 | $62.90 | $60.61 | 10,336 |
2021-11-11 | $63.29 | $63.33 | $63.09 | $63.27 | $60.97 | 3,390 |
2021-11-10 | $62.94 | $63.05 | $62.94 | $63.02 | $60.73 | 6,988 |
2021-11-09 | $62.64 | $62.95 | $62.64 | $62.94 | $60.65 | 11,511 |
2021-11-08 | $62.94 | $62.95 | $62.39 | $62.95 | $60.66 | 23,217 |
2021-11-05 | $62.92 | $63.03 | $62.66 | $62.88 | $60.59 | 33,083 |
2021-11-04 | $62.80 | $62.99 | $62.69 | $62.72 | $60.44 | 42,159 |
2021-11-03 | $62.71 | $62.77 | $62.68 | $62.77 | $60.49 | 8,705 |
2021-11-02 | $62.64 | $62.68 | $62.41 | $62.61 | $60.34 | 84,996 |
2021-11-01 | $62.87 | $62.87 | $62.44 | $62.47 | $60.20 | 4,534 |
2021-10-29 | $62.50 | $62.97 | $62.50 | $62.95 | $60.43 | 4,524 |
2021-10-28 | $62.83 | $62.98 | $62.60 | $62.95 | $60.43 | 7,225 |
2021-10-27 | $63.00 | $63.00 | $62.68 | $62.92 | $60.41 | 4,362 |
2021-10-26 | $62.85 | $63.05 | $62.77 | $62.81 | $60.30 | 12,821 |
2021-10-25 | $63.16 | $63.16 | $62.68 | $62.80 | $60.29 | 8,898 |
2021-10-22 | $63.00 | $63.19 | $62.99 | $62.99 | $60.47 | 5,930 |
2021-10-21 | $62.80 | $63.07 | $62.80 | $62.97 | $60.45 | 9,557 |
2021-10-20 | $63.11 | $63.11 | $63.05 | $63.07 | $60.55 | 7,814 |
2021-10-19 | $62.84 | $63.04 | $62.82 | $62.99 | $60.47 | 7,994 |
2021-10-18 | $62.97 | $62.97 | $62.65 | $62.96 | $60.44 | 9,671 |
2021-10-15 | $63.24 | $63.24 | $62.66 | $62.91 | $60.40 | 10,705 |
2021-10-14 | $62.32 | $62.90 | $62.32 | $62.90 | $60.39 | 7,598 |
2021-10-13 | $62.50 | $62.56 | $62.47 | $62.47 | $59.97 | 20,461 |
2021-10-12 | $62.38 | $62.77 | $62.38 | $62.53 | $60.03 | 14,021 |
2021-10-11 | $62.98 | $62.98 | $62.50 | $62.50 | $60.00 | 19,089 |
2021-10-08 | $62.89 | $62.92 | $62.60 | $62.72 | $60.21 | 5,929 |
2021-10-07 | $62.66 | $62.72 | $62.23 | $62.70 | $60.19 | 9,838 |
2021-10-06 | $62.40 | $62.65 | $62.40 | $62.45 | $59.95 | 6,501 |
2021-10-05 | $62.76 | $62.76 | $62.43 | $62.56 | $60.06 | 7,499 |
2021-10-04 | $62.50 | $62.53 | $62.40 | $62.40 | $59.91 | 7,395 |
2021-10-01 | $63.17 | $63.17 | $62.68 | $62.77 | $60.26 | 4,298 |
2021-09-30 | $63.25 | $63.27 | $63.04 | $63.04 | $60.29 | 3,250 |
2021-09-29 | $62.80 | $63.22 | $62.80 | $63.02 | $60.27 | 2,207 |
2021-09-28 | $63.10 | $63.10 | $62.82 | $63.00 | $60.25 | 6,795 |
2021-09-27 | $63.31 | $63.31 | $63.06 | $63.19 | $60.43 | 4,912 |
2021-09-24 | $63.03 | $63.26 | $62.99 | $63.15 | $60.40 | 6,618 |
2021-09-23 | $63.07 | $63.35 | $62.81 | $63.13 | $60.38 | 4,857 |
2021-09-22 | $62.61 | $62.98 | $62.61 | $62.96 | $60.22 | 8,045 |
2021-09-21 | $62.51 | $62.83 | $62.51 | $62.72 | $59.99 | 6,992 |
2021-09-20 | $62.91 | $63.09 | $62.47 | $63.09 | $60.34 | 19,224 |
2021-09-17 | $63.17 | $63.17 | $62.90 | $62.97 | $60.22 | 3,760 |
2021-09-16 | $63.00 | $63.12 | $63.00 | $63.02 | $60.27 | 4,709 |
2021-09-15 | $62.93 | $63.00 | $62.75 | $62.99 | $60.24 | 11,587 |
2021-09-14 | $62.92 | $62.92 | $62.82 | $62.82 | $60.08 | 3,994 |
2021-09-13 | $63.00 | $63.00 | $62.80 | $62.93 | $60.18 | 9,007 |
2021-09-10 | $62.82 | $62.87 | $62.64 | $62.81 | $60.07 | 4,242 |
2021-09-09 | $62.67 | $62.97 | $62.67 | $62.78 | $60.04 | 8,544 |
2021-09-08 | $62.61 | $63.00 | $62.61 | $62.88 | $60.14 | 6,096 |
2021-09-07 | $63.00 | $63.00 | $62.70 | $62.75 | $60.01 | 8,398 |
2021-09-03 | $62.83 | $62.94 | $62.76 | $62.91 | $60.17 | 14,751 |
2021-09-02 | $62.63 | $62.92 | $62.45 | $62.77 | $60.03 | 6,028 |
2021-09-01 | $63.00 | $63.00 | $62.63 | $62.75 | $60.01 | 29,363 |
2021-08-31 | $62.93 | $62.93 | $62.71 | $62.91 | $59.94 | 4,134 |
2021-08-30 | $62.68 | $62.92 | $62.65 | $62.74 | $59.78 | 11,830 |
2021-08-27 | $62.48 | $62.78 | $62.48 | $62.78 | $59.81 | 2,161 |
2021-08-26 | $62.82 | $62.82 | $62.48 | $62.80 | $59.84 | 2,701 |
2021-08-25 | $62.69 | $62.74 | $62.61 | $62.70 | $59.74 | 6,681 |
2021-08-24 | $62.26 | $62.49 | $62.21 | $62.39 | $59.45 | 8,521 |
2021-08-23 | $62.20 | $62.45 | $62.15 | $62.18 | $59.25 | 4,452 |
2021-08-20 | $62.16 | $62.33 | $62.16 | $62.28 | $59.34 | 2,330 |
2021-08-19 | $62.28 | $62.35 | $62.10 | $62.11 | $59.18 | 7,808 |
2021-08-18 | $62.39 | $62.39 | $62.24 | $62.24 | $59.30 | 9,778 |
2021-08-17 | $62.26 | $62.28 | $61.97 | $62.20 | $59.27 | 4,935 |
2021-08-16 | $62.34 | $62.41 | $62.25 | $62.38 | $59.44 | 7,013 |
2021-08-13 | $62.47 | $62.47 | $62.38 | $62.39 | $59.45 | 3,773 |
2021-08-12 | $62.40 | $62.40 | $62.25 | $62.34 | $59.40 | 3,402 |
2021-08-11 | $62.37 | $62.44 | $62.21 | $62.21 | $59.27 | 13,282 |
2021-08-10 | $62.45 | $62.49 | $62.23 | $62.43 | $59.48 | 4,533 |
2021-08-09 | $62.12 | $62.45 | $62.12 | $62.22 | $59.29 | 7,735 |
2021-08-06 | $62.20 | $62.36 | $62.08 | $62.29 | $59.35 | 33,325 |
2021-08-05 | $62.22 | $62.23 | $62.00 | $62.14 | $59.21 | 63,283 |
2021-08-04 | $61.89 | $62.04 | $61.89 | $61.97 | $59.05 | 120,356 |
2021-08-03 | $62.18 | $62.18 | $62.03 | $62.10 | $59.17 | 5,772 |
2021-08-02 | $62.33 | $62.33 | $62.21 | $62.21 | $59.27 | 4,446 |
2021-07-30 | $62.64 | $62.66 | $62.51 | $62.58 | $59.41 | 20,890 |
2021-07-29 | $62.69 | $62.74 | $62.61 | $62.72 | $59.54 | 7,300 |
2021-07-28 | $62.44 | $62.62 | $62.41 | $62.54 | $59.36 | 3,986 |
2021-07-27 | $62.68 | $62.68 | $62.50 | $62.57 | $59.40 | 5,380 |
2021-07-26 | $62.75 | $62.76 | $62.69 | $62.70 | $59.52 | 4,127 |
2021-07-23 | $62.81 | $62.81 | $62.76 | $62.76 | $59.57 | 14,232 |
2021-07-22 | $62.75 | $62.75 | $62.56 | $62.69 | $59.51 | 1,970 |
2021-07-21 | $62.45 | $62.63 | $62.20 | $62.57 | $59.40 | 8,669 |
2021-07-20 | $62.09 | $62.32 | $62.00 | $62.29 | $59.13 | 7,209 |
2021-07-19 | $62.59 | $62.60 | $61.92 | $62.19 | $59.04 | 99,988 |
2021-07-16 | $62.96 | $62.96 | $62.63 | $62.65 | $59.47 | 11,220 |
2021-07-15 | $62.68 | $62.91 | $62.68 | $62.91 | $59.72 | 4,884 |
2021-07-14 | $62.95 | $63.09 | $62.86 | $62.89 | $59.70 | 7,880 |
2021-07-13 | $62.90 | $63.01 | $62.80 | $62.92 | $59.73 | 9,940 |
2021-07-12 | $62.90 | $62.94 | $62.88 | $62.88 | $59.69 | 3,231 |
2021-07-09 | $63.05 | $63.05 | $62.80 | $62.91 | $59.72 | 8,107 |
2021-07-08 | $62.89 | $62.91 | $62.69 | $62.77 | $59.59 | 27,653 |
2021-07-07 | $63.10 | $63.11 | $62.84 | $62.96 | $59.76 | 4,189 |
2021-07-06 | $63.01 | $63.10 | $62.85 | $63.03 | $59.83 | 11,511 |
2021-07-02 | $63.14 | $63.15 | $63.01 | $63.13 | $59.92 | 5,286 |
2021-07-01 | $63.04 | $63.11 | $62.98 | $63.06 | $59.86 | 29,875 |
2021-06-30 | $63.27 | $63.27 | $63.04 | $63.17 | $59.74 | 6,119 |
2021-06-29 | $63.39 | $63.39 | $63.03 | $63.19 | $59.76 | 7,440 |
2021-06-28 | $63.06 | $63.13 | $62.93 | $63.05 | $59.63 | 17,394 |
2021-06-25 | $63.09 | $63.11 | $63.05 | $63.10 | $59.68 | 3,370 |
2021-06-24 | $63.01 | $63.01 | $62.93 | $62.97 | $59.55 | 14,313 |
2021-06-23 | $62.73 | $62.95 | $62.73 | $62.95 | $59.53 | 4,934 |
2021-06-22 | $62.95 | $62.95 | $62.78 | $62.81 | $59.40 | 14,328 |
2021-06-21 | $62.76 | $62.88 | $62.74 | $62.81 | $59.40 | 28,752 |
2021-06-18 | $62.80 | $62.83 | $62.66 | $62.66 | $59.26 | 5,241 |
2021-06-17 | $62.77 | $62.86 | $62.77 | $62.83 | $59.42 | 4,437 |
2021-06-16 | $62.74 | $62.78 | $62.64 | $62.74 | $59.34 | 8,887 |
2021-06-15 | $62.70 | $62.77 | $62.69 | $62.75 | $59.34 | 5,784 |
2021-06-14 | $62.68 | $62.76 | $62.68 | $62.76 | $59.35 | 6,779 |
2021-06-11 | $62.66 | $62.70 | $62.65 | $62.69 | $59.29 | 5,750 |
2021-06-10 | $62.72 | $62.72 | $62.66 | $62.71 | $59.31 | 9,098 |
2021-06-09 | $62.61 | $62.70 | $62.58 | $62.64 | $59.24 | 10,937 |
2021-06-08 | $62.78 | $62.78 | $62.66 | $62.72 | $59.31 | 5,859 |
2021-06-07 | $62.55 | $62.66 | $62.55 | $62.66 | $59.26 | 8,186 |
2021-06-04 | $62.55 | $62.67 | $62.55 | $62.63 | $59.23 | 5,177 |
2021-06-03 | $62.59 | $62.68 | $62.57 | $62.68 | $59.28 | 21,073 |
2021-06-02 | $62.55 | $62.66 | $62.53 | $62.64 | $59.24 | 14,642 |
2021-06-01 | $62.42 | $62.58 | $62.42 | $62.53 | $59.13 | 8,764 |
2021-05-28 | $62.45 | $62.81 | $62.45 | $62.71 | $59.07 | 8,824 |
2021-05-27 | $62.85 | $62.85 | $62.75 | $62.79 | $59.15 | 15,550 |
2021-05-26 | $63.67 | $63.67 | $62.41 | $62.62 | $58.99 | 10,688 |
2021-05-25 | $62.69 | $62.70 | $62.62 | $62.66 | $59.03 | 11,940 |
2021-05-24 | $62.68 | $62.69 | $62.62 | $62.62 | $58.99 | 5,575 |
2021-05-21 | $62.48 | $62.61 | $62.48 | $62.61 | $58.98 | 3,626 |
2021-05-20 | $62.33 | $62.69 | $62.33 | $62.45 | $58.83 | 8,679 |
2021-05-19 | $62.58 | $62.69 | $62.35 | $62.40 | $58.78 | 11,845 |
2021-05-18 | $62.80 | $62.80 | $62.60 | $62.61 | $58.98 | 2,617 |
2021-05-17 | $62.60 | $62.70 | $62.60 | $62.69 | $59.06 | 11,053 |
2021-05-14 | $62.63 | $62.71 | $62.60 | $62.68 | $59.05 | 8,197 |
2021-05-13 | $62.80 | $63.04 | $62.59 | $62.60 | $58.97 | 11,947 |
2021-05-12 | $62.58 | $62.90 | $62.41 | $62.66 | $59.03 | 42,151 |
2021-05-11 | $62.80 | $62.91 | $62.58 | $62.91 | $59.27 | 11,773 |
2021-05-10 | $62.88 | $62.89 | $62.78 | $62.87 | $59.23 | 5,055 |
2021-05-07 | $63.15 | $63.15 | $62.81 | $62.88 | $59.24 | 9,649 |
2021-05-06 | $63.04 | $63.07 | $62.85 | $62.90 | $59.26 | 7,773 |
2021-05-05 | $62.91 | $62.96 | $62.86 | $62.89 | $59.24 | 11,733 |
2021-05-04 | $62.74 | $62.85 | $62.73 | $62.78 | $59.14 | 10,319 |
2021-05-03 | $63.13 | $63.13 | $62.80 | $62.87 | $59.23 | 9,688 |
2021-04-30 | $63.15 | $63.20 | $63.01 | $63.05 | $59.17 | 16,314 |
2021-04-29 | $63.18 | $63.20 | $63.07 | $63.18 | $59.28 | 28,650 |
2021-04-28 | $63.13 | $63.20 | $62.90 | $63.06 | $59.18 | 19,867 |
2021-04-27 | $63.15 | $63.15 | $62.79 | $63.00 | $59.12 | 11,240 |
2021-04-26 | $62.61 | $63.09 | $62.61 | $62.84 | $58.97 | 31,662 |
2021-04-23 | $62.80 | $63.00 | $62.61 | $62.88 | $59.01 | 8,514 |
2021-04-22 | $62.74 | $62.99 | $62.64 | $62.75 | $58.89 | 36,513 |
2021-04-21 | $62.79 | $62.79 | $62.55 | $62.64 | $58.78 | 44,250 |
2021-04-20 | $62.74 | $62.80 | $62.63 | $62.66 | $58.80 | 67,508 |
2021-04-19 | $62.85 | $62.96 | $62.66 | $62.69 | $58.82 | 93,935 |
2021-04-16 | $63.03 | $63.03 | $62.75 | $62.90 | $59.03 | 3,384 |
2021-04-15 | $63.12 | $63.12 | $62.83 | $62.95 | $59.07 | 31,495 |
2021-04-14 | $62.85 | $63.03 | $62.73 | $62.73 | $58.87 | 116,489 |
2021-04-13 | $63.13 | $63.23 | $62.90 | $63.09 | $59.20 | 18,611 |
2021-04-12 | $62.95 | $63.23 | $62.95 | $63.15 | $59.26 | 42,010 |
2021-04-09 | $63.10 | $63.26 | $62.99 | $63.14 | $59.25 | 12,478 |
2021-04-08 | $63.71 | $63.71 | $63.07 | $63.18 | $59.29 | 14,057 |
2021-04-07 | $64.52 | $64.52 | $62.93 | $63.29 | $59.39 | 20,846 |
2021-04-06 | $63.37 | $63.45 | $63.14 | $63.32 | $59.42 | 60,887 |
2021-04-05 | $62.91 | $63.16 | $62.84 | $62.96 | $59.08 | 7,060 |
2021-04-01 | $63.46 | $63.46 | $62.90 | $63.04 | $59.16 | 10,888 |
2021-03-31 | $62.83 | $63.26 | $62.83 | $63.24 | $59.12 | 22,754 |
2021-03-30 | $63.19 | $63.19 | $62.70 | $62.81 | $58.72 | 20,337 |
2021-03-29 | $63.02 | $63.02 | $62.79 | $62.92 | $58.82 | 5,612 |
2021-03-26 | $62.55 | $62.89 | $62.55 | $62.70 | $58.61 | 17,157 |
2021-03-25 | $62.59 | $62.74 | $62.52 | $62.52 | $58.45 | 25,626 |
2021-03-24 | $62.95 | $62.95 | $62.56 | $62.65 | $58.57 | 25,378 |
2021-03-23 | $62.20 | $62.79 | $62.20 | $62.55 | $58.48 | 9,669 |
2021-03-22 | $62.00 | $62.64 | $62.00 | $62.50 | $58.43 | 11,561 |
2021-03-19 | $62.07 | $62.56 | $62.00 | $62.48 | $58.41 | 12,390 |
2021-03-18 | $62.09 | $62.44 | $62.09 | $62.10 | $58.06 | 16,758 |
2021-03-17 | $62.44 | $62.61 | $62.37 | $62.47 | $58.40 | 4,801 |
2021-03-16 | $62.57 | $62.73 | $62.41 | $62.54 | $58.46 | 12,192 |
2021-03-15 | $62.94 | $62.94 | $62.37 | $62.42 | $58.36 | 6,085 |
2021-03-12 | $62.59 | $62.63 | $62.47 | $62.48 | $58.41 | 3,644 |
2021-03-11 | $62.77 | $62.77 | $62.41 | $62.51 | $58.44 | 5,385 |
2021-03-10 | $62.46 | $62.50 | $62.22 | $62.31 | $58.25 | 46,156 |
2021-03-09 | $62.15 | $62.39 | $62.15 | $62.25 | $58.19 | 10,516 |
2021-03-08 | $62.64 | $62.64 | $62.09 | $62.28 | $58.22 | 16,572 |
2021-03-05 | $62.96 | $62.96 | $62.23 | $62.37 | $58.30 | 4,301 |
2021-03-04 | $62.06 | $62.32 | $62.05 | $62.26 | $58.20 | 8,140 |
2021-03-03 | $62.14 | $62.35 | $62.14 | $62.32 | $58.26 | 13,781 |
2021-03-02 | $62.27 | $62.29 | $62.13 | $62.13 | $58.09 | 5,655 |
2021-03-01 | $62.30 | $62.57 | $62.22 | $62.35 | $58.29 | 15,095 |
2021-02-26 | $62.97 | $62.97 | $62.46 | $62.48 | $58.20 | 73,372 |
2021-02-25 | $62.65 | $62.69 | $62.34 | $62.43 | $58.15 | 9,805 |
2021-02-24 | $62.34 | $62.74 | $62.34 | $62.69 | $58.40 | 9,360 |
2021-02-23 | $62.86 | $62.93 | $62.31 | $62.80 | $58.50 | 7,112 |
2021-02-22 | $62.35 | $62.82 | $62.35 | $62.62 | $58.33 | 68,130 |
2021-02-19 | $63.09 | $63.15 | $62.65 | $62.73 | $58.43 | 4,092 |
2021-02-18 | $63.97 | $63.97 | $62.35 | $62.56 | $58.28 | 4,010 |
2021-02-17 | $62.77 | $62.90 | $62.58 | $62.88 | $58.57 | 13,501 |
2021-02-16 | $62.94 | $62.98 | $62.66 | $62.90 | $58.59 | 29,369 |
2021-02-12 | $62.60 | $62.90 | $62.56 | $62.86 | $58.56 | 17,682 |
2021-02-11 | $62.30 | $62.83 | $62.30 | $62.51 | $58.22 | 10,410 |
2021-02-10 | $62.72 | $62.82 | $62.42 | $62.54 | $58.26 | 6,338 |
2021-02-09 | $62.33 | $62.75 | $62.25 | $62.69 | $58.39 | 11,201 |
2021-02-08 | $62.32 | $62.53 | $62.32 | $62.51 | $58.23 | 2,543 |
2021-02-05 | $62.64 | $62.80 | $62.44 | $62.53 | $58.25 | 7,033 |
2021-02-04 | $62.26 | $62.52 | $62.24 | $62.50 | $58.22 | 1,866 |
2021-02-03 | $61.85 | $62.38 | $61.85 | $62.24 | $57.98 | 2,471 |
2021-02-02 | $61.95 | $62.45 | $61.95 | $62.11 | $57.85 | 5,916 |
2021-02-01 | $62.05 | $62.65 | $62.05 | $62.33 | $58.06 | 1,602 |
2021-01-29 | $64.04 | $64.04 | $62.19 | $62.25 | $57.75 | 2,413 |
2021-01-28 | $62.30 | $62.56 | $62.26 | $62.38 | $57.87 | 19,801 |
2021-01-27 | $63.65 | $63.65 | $62.11 | $62.30 | $57.80 | 20,017 |
2021-01-26 | $63.69 | $63.69 | $62.41 | $62.41 | $57.90 | 6,322 |
2021-01-25 | $63.40 | $63.40 | $62.50 | $62.67 | $58.14 | 13,176 |
2021-01-22 | $62.43 | $62.69 | $62.43 | $62.60 | $58.07 | 2,904 |
2021-01-21 | $62.42 | $63.04 | $62.33 | $62.70 | $58.17 | 21,421 |
2021-01-20 | $62.67 | $63.99 | $62.56 | $62.75 | $58.22 | 52,471 |
2021-01-19 | $62.15 | $62.59 | $61.94 | $62.43 | $57.92 | 26,420 |
2021-01-15 | $62.20 | $62.40 | $62.15 | $62.15 | $57.66 | 2,726 |
2021-01-14 | $62.55 | $62.55 | $62.48 | $62.48 | $57.97 | 5,930 |
2021-01-13 | $62.36 | $62.39 | $62.25 | $62.25 | $57.75 | 2,139 |
2021-01-12 | $62.30 | $62.30 | $62.15 | $62.23 | $57.73 | 2,066 |
2021-01-11 | $62.31 | $62.40 | $62.26 | $62.27 | $57.77 | 2,009 |
2021-01-08 | $62.70 | $62.70 | $62.37 | $62.46 | $57.95 | 2,488 |
2021-01-07 | $62.30 | $62.48 | $62.30 | $62.40 | $57.89 | 810 |
2021-01-06 | $62.18 | $62.27 | $62.08 | $62.08 | $57.59 | 2,635 |
2021-01-05 | $62.08 | $62.16 | $61.78 | $62.16 | $57.67 | 7,514 |
2021-01-04 | $62.35 | $62.42 | $62.15 | $62.17 | $57.68 | 21,975 |
2020-12-31 | $62.50 | $62.50 | $62.02 | $62.10 | $57.62 | 6,120 |
2020-12-30 | $61.83 | $62.10 | $61.83 | $62.10 | $57.62 | 3,765 |
2020-12-29 | $62.00 | $62.28 | $61.88 | $62.11 | $57.62 | 11,402 |
2020-12-28 | $61.82 | $62.00 | $61.77 | $62.00 | $57.52 | 5,377 |
2020-12-24 | $61.98 | $62.00 | $61.86 | $61.98 | $57.50 | 2,323 |
2020-12-23 | $62.06 | $62.06 | $61.69 | $61.85 | $57.38 | 3,523 |
2020-12-22 | $62.02 | $62.02 | $61.94 | $61.97 | $57.24 | 1,268 |
2020-12-21 | $61.83 | $62.06 | $61.83 | $62.02 | $57.29 | 5,552 |
2020-12-18 | $62.31 | $62.35 | $62.16 | $62.22 | $57.47 | 4,680 |
2020-12-17 | $62.79 | $62.79 | $61.97 | $62.11 | $57.37 | 1,515 |
2020-12-16 | $62.22 | $62.28 | $61.96 | $62.04 | $57.30 | 6,281 |
2020-12-15 | $62.10 | $62.10 | $61.93 | $62.06 | $57.32 | 5,802 |
2020-12-14 | $62.04 | $62.04 | $61.88 | $61.95 | $57.23 | 999 |
2020-12-11 | $61.86 | $62.26 | $61.81 | $61.92 | $57.19 | 2,414 |
2020-12-10 | $62.07 | $62.26 | $61.89 | $62.03 | $57.30 | 10,073 |
2020-12-09 | $62.04 | $62.39 | $61.90 | $61.98 | $57.25 | 11,445 |
2020-12-08 | $61.90 | $62.31 | $61.90 | $62.23 | $57.48 | 4,516 |
2020-12-07 | $62.53 | $62.53 | $62.10 | $62.10 | $57.36 | 8,989 |
2020-12-04 | $61.88 | $62.45 | $61.88 | $62.27 | $57.52 | 9,148 |
2020-12-03 | $62.13 | $62.23 | $61.96 | $62.03 | $57.29 | 1,852 |
2020-12-02 | $61.50 | $62.00 | $61.50 | $61.96 | $57.23 | 2,808 |
2020-12-01 | $61.66 | $62.00 | $61.64 | $61.84 | $57.12 | 3,025 |
2020-11-30 | $61.79 | $61.79 | $61.77 | $61.77 | $56.82 | 978 |
2020-11-27 | $62.23 | $62.23 | $61.79 | $61.79 | $56.84 | 1,644 |
2020-11-25 | $61.94 | $61.94 | $61.69 | $61.69 | $56.74 | 899 |
2020-11-24 | $61.30 | $61.90 | $61.30 | $61.85 | $56.89 | 3,810 |
2020-11-23 | $62.03 | $62.03 | $61.61 | $61.67 | $56.73 | 2,695 |
2020-11-20 | $61.42 | $61.69 | $61.42 | $61.69 | $56.75 | 3,654 |
2020-11-19 | $61.60 | $61.67 | $61.60 | $61.66 | $56.71 | 835 |
2020-11-18 | $61.80 | $61.80 | $61.60 | $61.75 | $56.80 | 1,803 |
2020-11-17 | $61.45 | $61.63 | $61.26 | $61.48 | $56.55 | 11,290 |
2020-11-16 | $61.53 | $61.64 | $61.29 | $61.48 | $56.55 | 2,579 |
2020-11-13 | $61.27 | $61.35 | $61.15 | $61.15 | $56.25 | 8,996 |
2020-11-12 | $61.53 | $61.58 | $61.02 | $61.12 | $56.22 | 5,663 |
2020-11-11 | $61.74 | $61.74 | $61.37 | $61.37 | $56.45 | 3,945 |
2020-11-10 | $61.73 | $61.86 | $61.72 | $61.86 | $56.90 | 1,011 |
2020-11-09 | $61.37 | $61.95 | $61.37 | $61.63 | $56.69 | 6,514 |
2020-11-06 | $61.07 | $61.07 | $60.84 | $60.84 | $55.97 | 5,107 |
2020-11-05 | $60.65 | $61.05 | $60.63 | $60.90 | $56.02 | 6,295 |
2020-11-04 | $60.00 | $60.77 | $60.00 | $60.54 | $55.69 | 5,773 |
2020-11-03 | $59.76 | $59.95 | $59.76 | $59.95 | $55.15 | 2,610 |
2020-11-02 | $59.63 | $59.67 | $59.35 | $59.57 | $54.80 | 6,864 |
2020-10-30 | $59.61 | $59.65 | $59.56 | $59.65 | $54.63 | 1,713 |
2020-10-29 | $59.49 | $59.68 | $59.44 | $59.68 | $54.66 | 3,548 |
2020-10-28 | $59.74 | $59.74 | $59.26 | $59.26 | $54.27 | 5,633 |
2020-10-27 | $59.99 | $59.99 | $59.91 | $59.94 | $54.90 | 1,681 |
2020-10-26 | $60.29 | $60.29 | $59.92 | $59.99 | $54.94 | 4,509 |
2020-10-23 | $60.63 | $60.63 | $60.43 | $60.49 | $55.40 | 8,360 |
2020-10-22 | $60.48 | $60.57 | $60.48 | $60.54 | $55.44 | 979 |
2020-10-21 | $60.11 | $60.76 | $60.11 | $60.47 | $55.38 | 1,880 |
2020-10-20 | $60.39 | $60.48 | $60.39 | $60.45 | $55.36 | 5,041 |
2020-10-19 | $60.22 | $60.22 | $60.22 | $60.22 | $55.15 | 411 |
2020-10-16 | $60.50 | $60.50 | $60.43 | $60.50 | $55.41 | 800 |
2020-10-15 | $59.28 | $60.48 | $59.28 | $60.48 | $55.39 | 4,142 |
2020-10-14 | $60.61 | $60.61 | $60.28 | $60.35 | $55.27 | 2,449 |
2020-10-13 | $60.70 | $60.70 | $60.47 | $60.47 | $55.38 | 874 |
2020-10-12 | $60.59 | $60.84 | $60.58 | $60.81 | $55.69 | 12,371 |
2020-10-09 | $60.35 | $60.45 | $60.35 | $60.44 | $55.35 | 1,700 |
2020-10-08 | $60.38 | $60.53 | $60.38 | $60.47 | $55.38 | 2,405 |
2020-10-07 | $59.49 | $60.54 | $59.49 | $60.34 | $55.26 | 5,579 |
2020-10-06 | $60.25 | $60.25 | $59.85 | $59.85 | $54.81 | 3,970 |
2020-10-05 | $59.56 | $60.25 | $59.56 | $60.04 | $54.99 | 3,886 |
2020-10-02 | $59.46 | $59.55 | $59.42 | $59.51 | $54.50 | 1,454 |
2020-10-01 | $59.62 | $59.76 | $59.32 | $59.61 | $54.59 | 4,823 |
2020-09-30 | $59.65 | $59.81 | $59.65 | $59.72 | $54.45 | 1,660 |
2020-09-29 | $59.43 | $59.70 | $59.43 | $59.54 | $54.28 | 2,468 |
2020-09-28 | $59.46 | $59.46 | $59.37 | $59.37 | $54.14 | 805 |
2020-09-25 | $59.22 | $59.41 | $59.20 | $59.20 | $53.97 | 1,619 |
2020-09-24 | $59.13 | $59.34 | $59.13 | $59.23 | $54.01 | 3,066 |
2020-09-23 | $59.59 | $59.59 | $59.24 | $59.24 | $54.01 | 719 |
2020-09-22 | $59.66 | $59.92 | $59.52 | $59.83 | $54.55 | 2,630 |
2020-09-21 | $59.67 | $59.80 | $59.42 | $59.80 | $54.53 | 6,388 |
2020-09-18 | $60.27 | $60.38 | $59.91 | $60.08 | $54.78 | 7,643 |
2020-09-17 | $60.20 | $60.48 | $60.20 | $60.35 | $55.02 | 2,951 |
2020-09-16 | $60.36 | $60.42 | $60.25 | $60.36 | $55.03 | 2,305 |
2020-09-15 | $59.86 | $60.34 | $59.86 | $60.15 | $54.85 | 5,651 |
2020-09-14 | $60.08 | $60.21 | $60.06 | $60.09 | $54.79 | 2,777 |
2020-09-11 | $60.11 | $60.15 | $59.99 | $60.12 | $54.81 | 3,295 |
2020-09-10 | $60.36 | $60.37 | $59.90 | $59.94 | $54.65 | 3,446 |
2020-09-09 | $60.01 | $60.29 | $59.97 | $60.29 | $54.97 | 2,761 |
2020-09-08 | $60.07 | $60.25 | $59.80 | $59.86 | $54.58 | 2,515 |
2020-09-04 | $60.23 | $60.53 | $59.67 | $60.46 | $55.13 | 10,554 |
2020-09-03 | $59.92 | $60.48 | $59.92 | $60.12 | $54.82 | 6,131 |
2020-09-02 | $60.41 | $60.61 | $60.40 | $60.60 | $55.26 | 14,535 |
2020-09-01 | $60.72 | $60.72 | $60.35 | $60.35 | $55.03 | 1,412 |
2020-08-31 | $60.79 | $60.79 | $60.68 | $60.76 | $55.16 | 2,298 |
2020-08-28 | $60.74 | $60.86 | $60.61 | $60.85 | $55.24 | 2,483 |
2020-08-27 | $60.82 | $60.83 | $60.73 | $60.78 | $55.17 | 2,114 |
2020-08-26 | $60.66 | $60.73 | $60.66 | $60.73 | $55.13 | 1,355 |
2020-08-25 | $59.87 | $60.63 | $59.87 | $60.63 | $55.04 | 12,289 |
2020-08-24 | $60.17 | $60.30 | $60.08 | $60.29 | $54.73 | 12,681 |
2020-08-21 | $60.06 | $60.40 | $59.93 | $60.39 | $54.82 | 9,306 |
2020-08-20 | $60.06 | $60.22 | $59.99 | $60.20 | $54.65 | 3,984 |
2020-08-19 | $60.27 | $60.50 | $60.20 | $60.25 | $54.69 | 5,761 |
2020-08-18 | $59.99 | $60.26 | $59.99 | $60.07 | $54.53 | 18,470 |
2020-08-17 | $59.77 | $60.17 | $59.77 | $60.15 | $54.60 | 5,751 |
2020-08-14 | $60.17 | $60.36 | $60.13 | $60.16 | $54.61 | 3,816 |
2020-08-13 | $60.45 | $60.57 | $60.39 | $60.49 | $54.91 | 3,642 |
2020-08-12 | $60.58 | $60.81 | $60.58 | $60.74 | $55.14 | 49,581 |
2020-08-11 | $60.59 | $60.59 | $60.31 | $60.31 | $54.75 | 3,683 |
2020-08-10 | $60.42 | $60.59 | $60.37 | $60.48 | $54.90 | 4,941 |
2020-08-07 | $60.52 | $60.63 | $60.43 | $60.58 | $54.99 | 1,441 |
2020-08-06 | $60.49 | $60.61 | $60.31 | $60.45 | $54.88 | 12,947 |
2020-08-05 | $60.29 | $60.47 | $60.29 | $60.47 | $54.89 | 2,444 |
2020-08-04 | $60.46 | $60.48 | $60.26 | $60.40 | $54.83 | 2,936 |
2020-08-03 | $60.86 | $60.86 | $60.13 | $60.36 | $54.79 | 34,471 |
2020-07-31 | $60.24 | $60.82 | $60.19 | $60.82 | $54.99 | 7,040 |
2020-07-30 | $60.24 | $60.62 | $60.24 | $60.62 | $54.81 | 1,902 |
2020-07-29 | $60.60 | $60.65 | $60.44 | $60.54 | $54.74 | 2,212 |
2020-07-28 | $60.40 | $60.40 | $60.35 | $60.35 | $54.57 | 1,513 |
2020-07-27 | $60.26 | $60.48 | $60.08 | $60.31 | $54.53 | 6,573 |
2020-07-24 | $60.24 | $60.33 | $60.19 | $60.24 | $54.47 | 724 |
2020-07-23 | $60.44 | $60.57 | $60.16 | $60.16 | $54.40 | 3,425 |
2020-07-22 | $60.00 | $60.53 | $59.75 | $60.43 | $54.64 | 4,704 |
2020-07-21 | $59.63 | $59.85 | $59.63 | $59.85 | $54.12 | 2,989 |
2020-07-20 | $59.60 | $59.71 | $59.33 | $59.69 | $53.97 | 3,824 |
2020-07-17 | $59.35 | $59.62 | $59.28 | $59.41 | $53.72 | 43,188 |
2020-07-16 | $59.13 | $59.25 | $59.01 | $59.17 | $53.50 | 59,451 |
2020-07-15 | $59.32 | $59.32 | $58.85 | $59.13 | $53.46 | 73,800 |
2020-07-14 | $59.00 | $59.00 | $58.67 | $58.71 | $53.08 | 10,600 |
2020-07-13 | $58.80 | $58.97 | $58.46 | $58.46 | $52.86 | 13,248 |
2020-07-10 | $58.39 | $58.81 | $58.39 | $58.63 | $53.01 | 4,120 |
2020-07-09 | $59.08 | $59.08 | $58.39 | $58.65 | $53.03 | 4,348 |
2020-07-08 | $58.87 | $59.05 | $58.60 | $58.91 | $53.27 | 3,200 |
2020-07-07 | $58.68 | $59.19 | $58.57 | $58.58 | $52.97 | 7,900 |
2020-07-06 | $58.71 | $58.71 | $58.49 | $58.50 | $52.89 | 1,700 |
2020-07-02 | $58.79 | $59.06 | $57.91 | $58.22 | $52.64 | 16,000 |
2020-07-01 | $57.83 | $58.43 | $57.72 | $57.83 | $52.29 | 10,003 |
2020-06-30 | $58.11 | $58.42 | $57.85 | $58.13 | $52.31 | 11,800 |
2020-06-29 | $57.21 | $58.11 | $57.21 | $57.73 | $51.95 | 10,372 |
2020-06-26 | $58.40 | $58.40 | $58.27 | $58.27 | $52.43 | 1,400 |
2020-06-25 | $58.69 | $58.81 | $58.63 | $58.81 | $52.92 | 1,700 |
2020-06-24 | $59.23 | $59.23 | $58.53 | $58.86 | $52.96 | 11,061 |
2020-06-23 | $59.30 | $59.58 | $59.30 | $59.43 | $53.48 | 2,618 |
2020-06-22 | $59.43 | $59.44 | $59.29 | $59.36 | $53.41 | 5,341 |
2020-06-19 | $59.97 | $60.05 | $59.33 | $59.45 | $53.49 | 9,983 |
2020-06-18 | $58.91 | $59.94 | $58.91 | $59.73 | $53.75 | 2,434 |
2020-06-17 | $59.97 | $59.97 | $59.78 | $59.84 | $53.84 | 1,730 |
2020-06-16 | $59.77 | $60.11 | $59.74 | $59.79 | $53.80 | 16,600 |
2020-06-15 | $58.71 | $59.59 | $58.70 | $59.39 | $53.44 | 5,400 |
2020-06-12 | $59.12 | $59.66 | $58.72 | $59.16 | $53.23 | 7,756 |
2020-06-11 | $59.44 | $59.44 | $58.27 | $58.34 | $52.50 | 3,800 |
2020-06-10 | $60.19 | $60.45 | $59.94 | $59.94 | $53.93 | 10,804 |
2020-06-09 | $60.70 | $60.70 | $60.47 | $60.48 | $54.42 | 1,651 |
2020-06-08 | $61.34 | $61.45 | $60.80 | $60.96 | $54.85 | 19,136 |
2020-06-05 | $60.29 | $61.03 | $60.29 | $60.69 | $54.61 | 4,389 |
2020-06-04 | $60.13 | $60.29 | $60.12 | $60.20 | $54.17 | 723 |
2020-06-03 | $59.36 | $60.14 | $59.36 | $60.13 | $54.11 | 4,168 |
2020-06-02 | $58.64 | $59.26 | $58.64 | $59.26 | $53.32 | 4,630 |
2020-06-01 | $58.55 | $58.82 | $58.34 | $58.72 | $52.84 | 14,529 |
2020-05-29 | $58.84 | $58.97 | $58.69 | $58.83 | $52.64 | 1,900 |
2020-05-28 | $58.73 | $58.96 | $58.50 | $58.69 | $52.52 | 6,435 |
2020-05-27 | $58.54 | $58.73 | $58.33 | $58.54 | $52.38 | 6,652 |
2020-05-26 | $58.05 | $58.41 | $57.98 | $58.31 | $52.18 | 7,020 |
2020-05-22 | $57.74 | $57.92 | $57.62 | $57.86 | $51.78 | 7,055 |
2020-05-21 | $57.58 | $57.70 | $57.42 | $57.61 | $51.55 | 4,653 |
2020-05-20 | $57.17 | $57.50 | $57.17 | $57.45 | $51.41 | 10,281 |
2020-05-19 | $57.12 | $57.15 | $56.90 | $57.03 | $51.03 | 4,258 |
2020-05-18 | $56.91 | $57.05 | $56.83 | $57.02 | $51.02 | 3,500 |
2020-05-15 | $56.19 | $56.55 | $56.19 | $56.55 | $50.60 | 900 |
2020-05-14 | $56.23 | $56.37 | $56.00 | $56.21 | $50.30 | 8,477 |
2020-05-13 | $56.98 | $56.98 | $56.51 | $56.63 | $50.68 | 5,280 |
2020-05-12 | $56.86 | $57.00 | $56.86 | $56.94 | $50.95 | 2,683 |
2020-05-11 | $56.51 | $57.00 | $56.51 | $57.00 | $51.01 | 3,612 |
2020-05-08 | $56.44 | $57.00 | $56.44 | $57.00 | $51.01 | 20,364 |
2020-05-07 | $56.51 | $57.00 | $56.47 | $56.73 | $50.76 | 23,994 |
2020-05-06 | $56.85 | $56.85 | $56.31 | $56.57 | $50.62 | 1,184 |
2020-05-05 | $56.68 | $56.69 | $56.01 | $56.35 | $50.42 | 4,595 |
2020-05-04 | $56.53 | $56.53 | $56.10 | $56.24 | $50.33 | 1,285 |
2020-05-01 | $56.98 | $56.98 | $56.00 | $56.52 | $50.58 | 5,200 |
2020-04-30 | $57.00 | $57.00 | $56.00 | $56.73 | $50.51 | 2,466 |
2020-04-29 | $56.19 | $56.70 | $56.19 | $56.37 | $50.19 | 8,000 |
2020-04-28 | $55.75 | $56.22 | $55.60 | $55.89 | $49.76 | 3,400 |
2020-04-27 | $56.00 | $56.68 | $55.91 | $56.41 | $50.22 | 2,687 |
2020-04-24 | $56.59 | $56.59 | $56.08 | $56.36 | $50.18 | 2,515 |
2020-04-23 | $56.60 | $57.31 | $56.28 | $56.30 | $50.13 | 10,086 |
2020-04-22 | $56.71 | $57.07 | $56.60 | $56.60 | $50.39 | 5,772 |
2020-04-21 | $57.67 | $58.00 | $56.52 | $57.32 | $51.03 | 9,171 |
2020-04-20 | $57.50 | $58.00 | $57.50 | $57.68 | $51.35 | 2,600 |
2020-04-17 | $56.93 | $58.10 | $56.45 | $58.10 | $51.73 | 7,768 |
2020-04-16 | $57.15 | $57.90 | $57.00 | $57.87 | $51.52 | 19,447 |
2020-04-15 | $57.98 | $57.98 | $57.22 | $57.46 | $51.16 | 6,700 |
2020-04-14 | $58.00 | $58.41 | $57.89 | $58.16 | $51.78 | 9,303 |
2020-04-13 | $56.50 | $57.98 | $56.50 | $57.98 | $51.62 | 9,229 |
2020-04-09 | $56.75 | $58.84 | $56.00 | $57.66 | $51.34 | 20,000 |
2020-04-08 | $54.35 | $55.31 | $54.30 | $55.31 | $49.24 | 24,883 |
2020-04-07 | $54.39 | $54.44 | $53.51 | $54.38 | $48.42 | 5,155 |
2020-04-06 | $52.65 | $54.04 | $52.65 | $54.04 | $48.11 | 17,111 |
2020-04-03 | $53.44 | $53.75 | $52.94 | $53.59 | $47.71 | 6,695 |
2020-04-02 | $54.18 | $54.51 | $53.65 | $53.89 | $47.98 | 7,849 |
2020-04-01 | $53.95 | $54.25 | $53.05 | $53.35 | $47.50 | 15,949 |
2020-03-31 | $54.66 | $55.68 | $54.44 | $55.07 | $48.84 | 6,731 |
2020-03-30 | $54.72 | $55.69 | $54.40 | $55.69 | $49.39 | 8,976 |
2020-03-27 | $53.65 | $55.30 | $52.24 | $54.74 | $48.54 | 23,604 |
2020-03-26 | $51.65 | $54.85 | $51.47 | $54.85 | $48.64 | 32,500 |
2020-03-25 | $51.17 | $52.48 | $50.23 | $51.03 | $45.25 | 16,700 |
2020-03-24 | $48.31 | $50.98 | $48.31 | $50.98 | $45.21 | 15,533 |
2020-03-23 | $49.11 | $49.46 | $48.29 | $48.39 | $42.91 | 35,671 |
2020-03-20 | $49.60 | $51.28 | $49.60 | $49.67 | $44.05 | 22,847 |
2020-03-19 | $51.40 | $51.91 | $49.60 | $51.03 | $45.25 | 19,326 |
2020-03-18 | $53.00 | $53.26 | $51.61 | $52.79 | $46.81 | 29,765 |
2020-03-17 | $53.67 | $54.80 | $52.64 | $54.58 | $48.40 | 63,707 |
2020-03-16 | $54.30 | $56.90 | $51.77 | $54.74 | $48.54 | 16,800 |
2020-03-13 | $55.88 | $57.69 | $55.59 | $57.07 | $50.61 | 22,060 |
2020-03-12 | $55.38 | $56.91 | $54.83 | $55.47 | $49.19 | 42,000 |
2020-03-11 | $58.77 | $59.06 | $58.00 | $58.19 | $51.60 | 29,759 |
2020-03-10 | $59.77 | $60.25 | $58.55 | $60.25 | $53.43 | 31,823 |
2020-03-09 | $57.06 | $58.64 | $55.90 | $58.33 | $51.73 | 61,481 |
2020-03-06 | $61.72 | $61.72 | $60.70 | $61.21 | $54.28 | 58,496 |
2020-03-05 | $63.42 | $63.63 | $62.11 | $62.23 | $55.19 | 28,159 |
2020-03-04 | $63.68 | $63.68 | $62.69 | $63.38 | $56.20 | 14,242 |
2020-03-03 | $63.47 | $63.69 | $62.22 | $63.10 | $55.96 | 78,036 |
2020-03-02 | $62.32 | $63.04 | $61.93 | $63.04 | $55.90 | 34,633 |
2020-02-28 | $62.67 | $62.75 | $62.00 | $62.66 | $55.32 | 43,861 |
2020-02-27 | $63.40 | $63.70 | $62.75 | $62.84 | $55.48 | 55,693 |
2020-02-26 | $63.91 | $64.10 | $63.61 | $63.86 | $56.38 | 20,824 |
2020-02-25 | $64.36 | $64.53 | $63.66 | $63.81 | $56.34 | 18,310 |
2020-02-24 | $64.18 | $64.57 | $64.09 | $64.39 | $56.85 | 16,200 |
2020-02-21 | $65.45 | $65.45 | $65.12 | $65.13 | $57.50 | 3,775 |
2020-02-20 | $65.56 | $65.56 | $65.18 | $65.23 | $57.59 | 3,242 |
2020-02-19 | $65.40 | $65.40 | $65.17 | $65.25 | $57.61 | 9,225 |
2020-02-18 | $65.25 | $65.29 | $65.14 | $65.21 | $57.57 | 5,200 |
2020-02-14 | $65.32 | $65.41 | $65.22 | $65.36 | $57.70 | 10,768 |
2020-02-13 | $65.27 | $65.51 | $65.25 | $65.31 | $57.66 | 11,462 |
2020-02-12 | $65.17 | $65.40 | $65.16 | $65.37 | $57.71 | 2,995 |
2020-02-11 | $65.15 | $65.15 | $64.92 | $65.03 | $57.41 | 3,755 |
2020-02-10 | $64.85 | $65.01 | $64.79 | $65.01 | $57.39 | 8,538 |
2020-02-07 | $65.16 | $65.16 | $64.83 | $64.96 | $57.35 | 3,650 |
2020-02-06 | $65.16 | $65.16 | $64.98 | $65.12 | $57.49 | 6,589 |
2020-02-05 | $64.66 | $65.02 | $64.66 | $64.95 | $57.34 | 2,875 |
2020-02-04 | $64.47 | $64.78 | $64.47 | $64.72 | $57.14 | 6,300 |
2020-02-03 | $64.47 | $64.54 | $64.28 | $64.39 | $56.85 | 6,147 |
2020-01-31 | $64.81 | $64.81 | $64.35 | $64.49 | $56.69 | 2,714 |
2020-01-30 | $64.60 | $64.81 | $64.60 | $64.72 | $56.89 | 1,481 |
2020-01-29 | $64.71 | $64.95 | $64.71 | $64.82 | $56.98 | 4,400 |
2020-01-28 | $64.59 | $64.94 | $64.54 | $64.94 | $57.08 | 4,400 |
2020-01-27 | $64.25 | $64.66 | $64.25 | $64.36 | $56.57 | 9,850 |
2020-01-24 | $65.36 | $65.36 | $64.81 | $64.94 | $57.08 | 5,957 |
2020-01-23 | $65.34 | $65.53 | $65.27 | $65.31 | $57.41 | 4,377 |
2020-01-22 | $65.45 | $65.66 | $65.45 | $65.54 | $57.61 | 1,944 |
2020-01-21 | $65.51 | $65.73 | $65.45 | $65.56 | $57.63 | 3,679 |
2020-01-17 | $65.50 | $65.71 | $65.50 | $65.57 | $57.64 | 3,100 |
2020-01-16 | $65.59 | $65.73 | $65.52 | $65.63 | $57.69 | 3,938 |
2020-01-15 | $65.41 | $65.77 | $65.41 | $65.72 | $57.77 | 4,605 |
2020-01-14 | $65.49 | $65.64 | $65.16 | $65.62 | $57.68 | 9,635 |
2020-01-13 | $65.45 | $65.76 | $65.45 | $65.53 | $57.60 | 4,671 |
2020-01-10 | $65.41 | $65.76 | $65.41 | $65.57 | $57.64 | 13,055 |
2020-01-09 | $65.61 | $65.67 | $65.49 | $65.58 | $57.65 | 11,138 |
2020-01-08 | $65.36 | $65.55 | $65.33 | $65.45 | $57.53 | 4,318 |
2020-01-07 | $65.60 | $65.62 | $65.30 | $65.36 | $57.45 | 14,511 |
2020-01-06 | $65.21 | $65.50 | $65.19 | $65.36 | $57.45 | 13,136 |
2020-01-03 | $65.43 | $65.56 | $65.34 | $65.35 | $57.44 | 12,194 |
2020-01-02 | $65.72 | $65.72 | $65.37 | $65.47 | $57.55 | 11,032 |
2019-12-31 | $65.32 | $65.55 | $65.31 | $65.44 | $57.52 | 2,842 |
2019-12-30 | $65.63 | $65.63 | $65.33 | $65.33 | $57.43 | 5,819 |
2019-12-27 | $65.43 | $65.56 | $65.39 | $65.44 | $57.52 | 4,654 |
2019-12-26 | $65.44 | $65.48 | $65.42 | $65.46 | $57.54 | 9,400 |
2019-12-24 | $65.65 | $65.72 | $65.29 | $65.44 | $57.52 | 2,089 |
2019-12-23 | $66.14 | $66.14 | $65.75 | $66.00 | $57.71 | 7,016 |
2019-12-20 | $65.94 | $65.94 | $65.77 | $65.85 | $57.58 | 18,072 |
2019-12-19 | $66.50 | $66.50 | $65.75 | $65.80 | $57.54 | 18,651 |
2019-12-18 | $65.54 | $65.83 | $65.54 | $65.81 | $57.55 | 10,305 |
2019-12-17 | $65.45 | $65.68 | $65.42 | $65.63 | $57.39 | 8,742 |
2019-12-16 | $65.47 | $65.50 | $65.29 | $65.41 | $57.20 | 7,677 |
2019-12-13 | $65.23 | $65.35 | $65.17 | $65.27 | $57.07 | 6,660 |
2019-12-12 | $65.10 | $65.23 | $65.00 | $65.18 | $56.99 | 21,400 |
2019-12-11 | $64.88 | $65.08 | $64.82 | $64.94 | $56.78 | 9,488 |
2019-12-10 | $64.74 | $64.87 | $64.74 | $64.86 | $56.71 | 10,183 |
2019-12-09 | $64.91 | $64.96 | $64.74 | $64.82 | $56.68 | 4,255 |
2019-12-06 | $64.65 | $64.74 | $64.60 | $64.69 | $56.57 | 2,000 |
2019-12-05 | $64.63 | $64.63 | $64.33 | $64.46 | $56.36 | 3,730 |
2019-12-04 | $64.20 | $64.31 | $64.08 | $64.22 | $56.15 | 4,195 |
2019-12-03 | $64.10 | $64.19 | $63.99 | $64.07 | $56.02 | 9,465 |
2019-12-02 | $64.50 | $64.56 | $64.27 | $64.44 | $56.35 | 3,850 |
2019-11-29 | $64.73 | $64.73 | $64.67 | $64.67 | $56.28 | 400 |
2019-11-27 | $64.56 | $64.68 | $64.56 | $64.64 | $56.26 | 1,732 |
2019-11-26 | $64.59 | $64.59 | $64.35 | $64.46 | $56.10 | 3,499 |
2019-11-25 | $64.43 | $64.45 | $64.31 | $64.39 | $56.04 | 5,960 |
2019-11-22 | $64.14 | $64.20 | $64.05 | $64.20 | $55.87 | 1,478 |
2019-11-21 | $64.25 | $64.25 | $64.07 | $64.15 | $55.83 | 1,770 |
2019-11-20 | $64.24 | $64.24 | $64.03 | $64.03 | $55.73 | 6,236 |
2019-11-19 | $64.30 | $64.40 | $64.30 | $64.36 | $56.01 | 2,175 |
2019-11-18 | $64.38 | $64.44 | $64.33 | $64.41 | $56.06 | 15,800 |
2019-11-15 | $64.33 | $64.52 | $64.29 | $64.52 | $56.15 | 5,800 |
2019-11-14 | $64.39 | $64.41 | $64.33 | $64.36 | $56.01 | 3,400 |
2019-11-13 | $64.56 | $64.59 | $64.40 | $64.44 | $56.08 | 19,880 |
2019-11-12 | $64.64 | $64.69 | $64.54 | $64.60 | $56.22 | 7,067 |
2019-11-11 | $64.55 | $64.59 | $64.55 | $64.58 | $56.21 | 3,500 |
2019-11-08 | $64.87 | $64.87 | $64.54 | $64.64 | $56.26 | 4,567 |
2019-11-07 | $64.74 | $64.76 | $64.61 | $64.71 | $56.32 | 17,263 |
2019-11-06 | $64.55 | $64.61 | $64.43 | $64.48 | $56.12 | 4,690 |
2019-11-05 | $64.60 | $64.74 | $64.60 | $64.68 | $56.29 | 2,522 |
2019-11-04 | $64.40 | $64.60 | $64.21 | $64.55 | $56.18 | 5,381 |
2019-11-01 | $64.28 | $64.41 | $64.26 | $64.39 | $56.04 | 4,322 |
2019-10-31 | $64.45 | $64.59 | $64.30 | $64.31 | $55.71 | 2,800 |
2019-10-30 | $64.99 | $64.99 | $64.67 | $64.77 | $56.11 | 12,209 |
2019-10-29 | $64.77 | $65.01 | $64.77 | $64.93 | $56.25 | 1,400 |
2019-10-28 | $64.61 | $65.09 | $64.61 | $65.05 | $56.35 | 3,769 |
2019-10-25 | $64.70 | $64.93 | $64.65 | $64.93 | $56.25 | 2,690 |
2019-10-24 | $64.63 | $64.69 | $64.55 | $64.63 | $55.99 | 4,596 |
2019-10-23 | $64.66 | $64.70 | $64.61 | $64.65 | $56.01 | 2,209 |
2019-10-22 | $64.53 | $64.70 | $64.53 | $64.66 | $56.01 | 5,072 |
2019-10-21 | $64.53 | $64.70 | $64.53 | $64.70 | $56.05 | 2,500 |
2019-10-18 | $64.71 | $64.71 | $64.48 | $64.56 | $55.93 | 6,882 |
2019-10-17 | $64.50 | $64.64 | $64.36 | $64.58 | $55.95 | 2,815 |
2019-10-16 | $64.42 | $64.48 | $64.28 | $64.42 | $55.81 | 5,966 |
2019-10-15 | $64.05 | $64.50 | $64.05 | $64.41 | $55.80 | 9,527 |
2019-10-14 | $64.35 | $64.38 | $64.16 | $64.21 | $55.62 | 18,210 |
2019-10-11 | $64.08 | $64.25 | $64.04 | $64.20 | $55.62 | 9,900 |
2019-10-10 | $63.70 | $63.86 | $63.65 | $63.81 | $55.28 | 6,777 |
2019-10-09 | $63.42 | $63.66 | $63.39 | $63.56 | $55.06 | 18,700 |
2019-10-08 | $63.59 | $63.59 | $63.30 | $63.34 | $54.87 | 20,887 |
2019-10-07 | $63.06 | $63.53 | $63.06 | $63.47 | $54.98 | 42,542 |
2019-10-04 | $63.29 | $63.51 | $63.29 | $63.42 | $54.94 | 12,400 |
2019-10-03 | $63.45 | $63.45 | $63.12 | $63.39 | $54.91 | 7,238 |
2019-10-02 | $63.74 | $63.74 | $63.27 | $63.42 | $54.94 | 33,300 |
2019-10-01 | $64.62 | $64.62 | $63.91 | $64.08 | $55.51 | 23,275 |
2019-09-30 | $64.45 | $64.70 | $64.45 | $64.55 | $55.64 | 8,170 |
2019-09-27 | $64.83 | $64.83 | $64.55 | $64.59 | $55.68 | 10,140 |
2019-09-26 | $64.83 | $64.85 | $64.59 | $64.83 | $55.88 | 22,104 |
2019-09-25 | $64.49 | $64.89 | $64.49 | $64.84 | $55.89 | 7,954 |
2019-09-24 | $65.12 | $65.12 | $64.80 | $64.84 | $55.89 | 5,535 |
2019-09-23 | $64.93 | $64.93 | $64.86 | $64.91 | $55.95 | 5,700 |
2019-09-20 | $65.20 | $65.20 | $64.98 | $65.05 | $56.07 | 5,348 |
2019-09-19 | $65.30 | $65.30 | $65.00 | $65.01 | $56.04 | 3,898 |
2019-09-18 | $65.31 | $65.31 | $65.12 | $65.18 | $56.18 | 5,259 |
2019-09-17 | $65.24 | $65.24 | $65.18 | $65.18 | $56.18 | 1,100 |
2019-09-16 | $64.86 | $65.36 | $64.86 | $65.26 | $56.25 | 3,100 |
2019-09-13 | $65.31 | $65.33 | $65.11 | $65.17 | $56.18 | 7,597 |
2019-09-12 | $64.68 | $65.28 | $64.68 | $65.26 | $56.25 | 6,494 |
2019-09-11 | $64.91 | $65.17 | $64.91 | $64.96 | $55.99 | 4,856 |
2019-09-10 | $64.50 | $65.02 | $64.50 | $64.94 | $55.98 | 5,731 |
2019-09-09 | $64.59 | $64.86 | $64.54 | $64.76 | $55.82 | 5,800 |
2019-09-06 | $64.44 | $64.70 | $64.44 | $64.53 | $55.62 | 16,228 |
2019-09-05 | $64.14 | $64.56 | $64.14 | $64.51 | $55.61 | 5,078 |
2019-09-04 | $64.23 | $64.23 | $63.96 | $64.12 | $55.27 | 2,431 |
2019-09-03 | $64.02 | $64.07 | $63.89 | $63.89 | $55.07 | 4,900 |
2019-08-30 | $64.92 | $64.92 | $64.43 | $64.45 | $55.28 | 9,945 |
2019-08-29 | $64.35 | $64.69 | $64.35 | $64.64 | $55.45 | 4,804 |
2019-08-28 | $64.02 | $64.60 | $64.02 | $64.44 | $55.27 | 7,127 |
2019-08-27 | $64.50 | $64.64 | $64.18 | $64.22 | $55.09 | 9,799 |
2019-08-26 | $64.23 | $64.37 | $64.17 | $64.37 | $55.21 | 3,702 |
2019-08-23 | $64.60 | $64.64 | $63.98 | $63.98 | $54.88 | 13,446 |
2019-08-22 | $64.10 | $64.70 | $64.10 | $64.47 | $55.30 | 7,876 |
2019-08-21 | $64.36 | $64.56 | $64.33 | $64.36 | $55.21 | 11,006 |
2019-08-20 | $63.96 | $64.07 | $63.96 | $64.05 | $54.94 | 994 |
2019-08-19 | $63.65 | $64.18 | $63.65 | $64.12 | $55.00 | 10,724 |
2019-08-16 | $63.41 | $63.95 | $63.41 | $63.69 | $54.63 | 20,622 |
2019-08-15 | $63.48 | $63.62 | $63.37 | $63.45 | $54.43 | 9,128 |
2019-08-14 | $63.51 | $63.88 | $63.48 | $63.48 | $54.45 | 10,534 |
2019-08-13 | $63.53 | $64.37 | $63.53 | $64.30 | $55.15 | 8,204 |
2019-08-12 | $63.71 | $63.90 | $63.66 | $63.66 | $54.61 | 9,300 |
2019-08-09 | $64.17 | $64.30 | $64.00 | $64.21 | $55.08 | 9,556 |
2019-08-08 | $64.19 | $64.30 | $64.06 | $64.06 | $54.95 | 10,595 |
2019-08-07 | $63.56 | $63.82 | $63.27 | $63.82 | $54.74 | 8,534 |
2019-08-06 | $63.90 | $64.11 | $63.85 | $63.99 | $54.89 | 4,769 |
2019-08-05 | $64.27 | $64.43 | $63.50 | $63.56 | $54.52 | 14,298 |
2019-08-02 | $64.93 | $65.03 | $64.86 | $64.97 | $55.73 | 8,551 |
2019-08-01 | $65.55 | $65.58 | $64.71 | $64.86 | $55.64 | 13,153 |
2019-07-31 | $65.77 | $65.88 | $65.53 | $65.53 | $55.93 | 5,843 |
2019-07-30 | $65.74 | $65.77 | $65.64 | $65.77 | $56.13 | 3,827 |
2019-07-29 | $65.66 | $65.83 | $65.66 | $65.83 | $56.18 | 4,715 |
2019-07-26 | $65.80 | $65.94 | $65.65 | $65.87 | $56.22 | 17,729 |
2019-07-25 | $65.67 | $65.67 | $65.51 | $65.58 | $55.97 | 4,604 |
2019-07-24 | $65.51 | $65.69 | $65.33 | $65.60 | $55.99 | 5,277 |
2019-07-23 | $65.85 | $65.85 | $65.40 | $65.56 | $55.95 | 3,957 |
2019-07-22 | $65.26 | $65.48 | $65.25 | $65.43 | $55.84 | 6,158 |
2019-07-19 | $65.60 | $65.60 | $65.30 | $65.30 | $55.73 | 7,980 |
2019-07-18 | $65.36 | $65.53 | $65.27 | $65.40 | $55.81 | 6,603 |
2019-07-17 | $65.29 | $65.67 | $65.29 | $65.52 | $55.92 | 5,581 |
2019-07-16 | $65.50 | $65.67 | $65.50 | $65.63 | $56.01 | 4,459 |
2019-07-15 | $65.65 | $65.70 | $65.44 | $65.66 | $56.04 | 9,097 |
2019-07-12 | $65.51 | $65.68 | $65.47 | $65.47 | $55.87 | 2,991 |
2019-07-11 | $65.55 | $65.82 | $65.55 | $65.79 | $56.15 | 2,861 |
2019-07-10 | $65.83 | $65.83 | $65.61 | $65.66 | $56.04 | 4,723 |
2019-07-09 | $65.44 | $65.67 | $65.36 | $65.57 | $55.96 | 2,523 |
2019-07-08 | $65.39 | $65.57 | $65.39 | $65.47 | $55.87 | 3,040 |
2019-07-05 | $65.52 | $65.77 | $65.51 | $65.56 | $55.95 | 2,562 |
2019-07-03 | $65.54 | $65.66 | $65.54 | $65.61 | $55.99 | 1,787 |
2019-07-02 | $65.47 | $65.49 | $65.35 | $65.49 | $55.89 | 14,308 |
2019-07-01 | $65.61 | $65.61 | $65.52 | $65.56 | $55.95 | 1,367 |
2019-06-28 | $65.75 | $65.75 | $65.59 | $65.69 | $55.76 | 5,071 |
2019-06-27 | $65.72 | $65.73 | $65.49 | $65.49 | $55.59 | 7,152 |
2019-06-26 | $65.65 | $65.65 | $65.40 | $65.50 | $55.60 | 2,312 |
2019-06-25 | $65.69 | $65.71 | $65.32 | $65.50 | $55.60 | 28,621 |
2019-06-24 | $65.99 | $65.99 | $65.78 | $65.87 | $55.91 | 3,898 |
2019-06-21 | $65.98 | $65.99 | $65.82 | $65.90 | $55.94 | 5,856 |
2019-06-20 | $65.34 | $65.88 | $65.34 | $65.84 | $55.89 | 3,805 |
2019-06-19 | $65.33 | $65.74 | $65.33 | $65.62 | $55.70 | 5,124 |
2019-06-18 | $65.22 | $65.50 | $65.20 | $65.38 | $55.49 | 3,520 |
2019-06-17 | $64.86 | $65.31 | $64.86 | $65.19 | $55.33 | 4,943 |
2019-06-14 | $65.14 | $65.29 | $65.09 | $65.19 | $55.33 | 10,505 |
2019-06-13 | $65.17 | $65.39 | $65.17 | $65.21 | $55.35 | 4,352 |
2019-06-12 | $66.19 | $66.19 | $65.26 | $65.32 | $55.44 | 2,435 |
2019-06-11 | $65.50 | $65.73 | $65.46 | $65.61 | $55.69 | 5,247 |
2019-06-10 | $65.25 | $65.47 | $65.25 | $65.29 | $55.42 | 2,304 |
2019-06-07 | $64.97 | $65.12 | $64.95 | $65.03 | $55.19 | 1,479 |
2019-06-06 | $64.51 | $64.96 | $64.51 | $64.92 | $55.10 | 3,323 |
2019-06-05 | $64.54 | $64.67 | $64.43 | $64.57 | $54.81 | 16,109 |
2019-06-04 | $64.18 | $64.65 | $64.15 | $64.61 | $54.84 | 32,892 |
2019-06-03 | $63.97 | $64.20 | $63.80 | $63.86 | $54.20 | 8,759 |
2019-05-31 | $64.84 | $64.84 | $64.30 | $64.30 | $54.30 | 6,228 |
2019-05-30 | $65.10 | $65.22 | $65.10 | $65.22 | $55.07 | 502 |
2019-05-29 | $64.80 | $65.03 | $64.78 | $65.03 | $54.91 | 14,868 |
2019-05-28 | $65.37 | $65.41 | $65.16 | $65.23 | $55.08 | 3,623 |
2019-05-24 | $65.32 | $65.48 | $65.32 | $65.38 | $55.21 | 2,038 |
2019-05-23 | $65.60 | $65.60 | $65.30 | $65.30 | $55.14 | 2,970 |
2019-05-22 | $65.70 | $65.92 | $65.70 | $65.86 | $55.61 | 5,845 |
2019-05-21 | $66.08 | $66.08 | $65.68 | $65.94 | $55.68 | 3,739 |
2019-05-20 | $65.63 | $65.75 | $65.60 | $65.66 | $55.44 | 2,477 |
2019-05-17 | $65.44 | $65.80 | $65.44 | $65.64 | $55.43 | 6,093 |
2019-05-16 | $65.36 | $66.11 | $65.36 | $65.71 | $55.49 | 4,977 |
2019-05-15 | $65.18 | $65.45 | $64.91 | $65.43 | $55.25 | 8,396 |
2019-05-14 | $65.26 | $65.52 | $65.26 | $65.52 | $55.33 | 5,085 |
2019-05-13 | $65.00 | $65.35 | $65.00 | $65.34 | $55.17 | 6,480 |
2019-05-10 | $65.81 | $66.15 | $65.63 | $66.05 | $55.77 | 4,199 |
2019-05-09 | $66.02 | $66.02 | $65.57 | $65.86 | $55.61 | 13,654 |
2019-05-08 | $65.95 | $66.30 | $65.95 | $66.15 | $55.86 | 4,665 |
2019-05-07 | $66.38 | $66.38 | $65.90 | $65.90 | $55.65 | 26,161 |
2019-05-06 | $66.22 | $66.47 | $66.22 | $66.38 | $56.05 | 2,644 |
2019-05-03 | $66.47 | $66.54 | $66.46 | $66.49 | $56.14 | 2,244 |
2019-05-02 | $66.20 | $66.55 | $66.20 | $66.55 | $56.20 | 26,124 |
2019-05-01 | $66.42 | $66.44 | $66.23 | $66.36 | $56.03 | 20,575 |
2019-04-30 | $66.82 | $66.82 | $66.62 | $66.64 | $55.99 | 3,776 |
2019-04-29 | $66.41 | $66.76 | $66.41 | $66.65 | $56.00 | 5,755 |
2019-04-26 | $66.43 | $66.57 | $66.41 | $66.56 | $55.92 | 6,159 |
2019-04-25 | $66.51 | $66.65 | $66.51 | $66.58 | $55.94 | 8,497 |
2019-04-24 | $66.94 | $66.94 | $66.55 | $66.55 | $55.92 | 6,149 |
2019-04-23 | $66.56 | $66.81 | $66.44 | $66.81 | $56.13 | 32,547 |
2019-04-22 | $66.34 | $66.64 | $66.28 | $66.58 | $55.94 | 2,717 |
2019-04-18 | $66.57 | $66.66 | $66.49 | $66.59 | $55.95 | 7,242 |
2019-04-17 | $67.15 | $67.15 | $66.79 | $66.80 | $56.13 | 11,156 |
2019-04-16 | $66.65 | $66.95 | $66.65 | $66.91 | $56.21 | 4,724 |
2019-04-15 | $67.00 | $67.00 | $66.71 | $66.71 | $56.05 | 5,696 |
2019-04-12 | $66.71 | $66.92 | $66.63 | $66.82 | $56.14 | 6,127 |
2019-04-11 | $66.10 | $66.48 | $66.10 | $66.29 | $55.70 | 16,861 |
2019-04-10 | $66.34 | $66.37 | $66.25 | $66.30 | $55.71 | 4,994 |
2019-04-09 | $66.08 | $66.25 | $66.08 | $66.19 | $55.61 | 22,908 |
2019-04-08 | $66.09 | $66.27 | $66.09 | $66.26 | $55.67 | 3,207 |
2019-04-05 | $66.26 | $66.38 | $66.08 | $66.27 | $55.68 | 5,416 |
2019-04-04 | $65.88 | $66.08 | $65.88 | $66.08 | $55.52 | 6,141 |
2019-04-03 | $65.89 | $66.18 | $65.89 | $65.96 | $55.42 | 3,024 |
2019-04-02 | $65.81 | $65.99 | $65.70 | $65.88 | $55.35 | 16,892 |
2019-04-01 | $65.58 | $66.03 | $65.58 | $66.02 | $55.47 | 9,516 |
2019-03-29 | $65.31 | $65.99 | $65.31 | $65.96 | $55.10 | 5,103 |
2019-03-28 | $65.62 | $65.64 | $65.50 | $65.62 | $54.82 | 10,349 |
2019-03-27 | $65.33 | $65.54 | $65.24 | $65.51 | $54.72 | 1,710 |
2019-03-26 | $65.81 | $65.81 | $65.51 | $65.61 | $54.81 | 6,823 |
2019-03-25 | $65.05 | $65.58 | $64.70 | $65.33 | $54.57 | 14,156 |
2019-03-22 | $65.69 | $65.85 | $65.29 | $65.29 | $54.54 | 31,671 |
2019-03-21 | $65.67 | $66.08 | $65.67 | $66.07 | $55.19 | 10,010 |
2019-03-20 | $66.04 | $66.08 | $65.72 | $66.08 | $55.20 | 5,830 |
2019-03-19 | $65.77 | $66.20 | $65.77 | $65.89 | $55.04 | 5,753 |
2019-03-18 | $66.00 | $66.00 | $65.70 | $65.88 | $55.03 | 8,408 |
2019-03-15 | $65.74 | $66.03 | $65.74 | $65.89 | $55.04 | 3,406 |
2019-03-14 | $65.93 | $66.00 | $65.74 | $65.90 | $55.05 | 34,017 |
2019-03-13 | $65.74 | $65.86 | $65.66 | $65.80 | $54.97 | 5,848 |
2019-03-12 | $65.30 | $65.67 | $65.30 | $65.52 | $54.73 | 4,582 |
2019-03-11 | $65.60 | $65.65 | $65.34 | $65.63 | $54.82 | 11,256 |
2019-03-08 | $65.25 | $65.40 | $65.13 | $65.40 | $54.63 | 7,920 |
2019-03-07 | $65.38 | $65.68 | $65.37 | $65.40 | $54.63 | 5,845 |
2019-03-06 | $66.36 | $66.36 | $65.59 | $65.71 | $54.89 | 5,287 |
2019-03-05 | $66.20 | $66.20 | $65.93 | $65.99 | $55.12 | 5,059 |
2019-03-04 | $65.93 | $66.24 | $65.82 | $66.00 | $55.13 | 10,269 |
2019-03-01 | $66.08 | $66.17 | $66.00 | $66.17 | $55.27 | 2,983 |
2019-02-28 | $66.16 | $66.16 | $65.86 | $66.07 | $54.93 | 11,606 |
2019-02-27 | $65.88 | $66.17 | $65.88 | $66.16 | $55.01 | 5,647 |
2019-02-26 | $66.16 | $66.16 | $65.80 | $65.80 | $54.71 | 14,160 |
2019-02-25 | $66.10 | $66.10 | $65.72 | $65.93 | $54.82 | 35,019 |
2019-02-22 | $66.20 | $66.20 | $65.58 | $65.89 | $54.78 | 19,677 |
2019-02-21 | $65.40 | $65.91 | $65.40 | $65.65 | $54.58 | 6,076 |
2019-02-20 | $65.45 | $65.65 | $65.45 | $65.61 | $54.55 | 6,134 |
2019-02-19 | $65.65 | $65.65 | $65.46 | $65.55 | $54.50 | 2,899 |
2019-02-15 | $65.25 | $65.64 | $65.25 | $65.60 | $54.54 | 15,867 |
2019-02-14 | $65.12 | $65.45 | $65.12 | $65.45 | $54.42 | 7,308 |
2019-02-13 | $65.90 | $65.90 | $65.49 | $65.51 | $54.47 | 6,432 |
2019-02-12 | $65.02 | $65.61 | $65.02 | $65.58 | $54.53 | 5,162 |
2019-02-11 | $65.15 | $65.15 | $64.99 | $65.11 | $54.13 | 5,910 |
2019-02-08 | $65.01 | $65.01 | $64.80 | $64.97 | $54.02 | 9,879 |
2019-02-07 | $65.16 | $65.31 | $64.97 | $65.18 | $54.19 | 5,702 |
2019-02-06 | $65.54 | $65.65 | $65.38 | $65.57 | $54.52 | 3,592 |
2019-02-05 | $65.35 | $65.63 | $65.35 | $65.55 | $54.50 | 8,976 |
2019-02-04 | $65.25 | $65.31 | $65.15 | $65.31 | $54.30 | 3,999 |
2019-02-01 | $64.72 | $65.31 | $64.72 | $65.31 | $54.30 | 8,974 |
2019-01-31 | $65.07 | $65.57 | $65.07 | $65.13 | $53.87 | 7,181 |
2019-01-30 | $65.26 | $65.50 | $65.07 | $65.41 | $54.10 | 9,232 |
2019-01-29 | $65.06 | $65.16 | $65.02 | $65.12 | $53.86 | 3,827 |
2019-01-28 | $65.33 | $65.33 | $64.90 | $64.95 | $53.72 | 4,353 |
2019-01-25 | $65.08 | $65.42 | $65.08 | $65.23 | $53.95 | 3,664 |
2019-01-24 | $65.17 | $65.31 | $64.83 | $65.08 | $53.83 | 8,971 |
2019-01-23 | $65.24 | $65.24 | $64.90 | $64.90 | $53.68 | 1,824 |
2019-01-22 | $65.80 | $65.80 | $65.00 | $65.06 | $53.81 | 17,919 |
2019-01-18 | $65.18 | $65.71 | $65.18 | $65.56 | $54.23 | 19,301 |
2019-01-17 | $64.90 | $65.27 | $64.72 | $65.00 | $53.76 | 24,233 |
2019-01-16 | $64.96 | $65.10 | $64.88 | $64.89 | $53.67 | 15,561 |
2019-01-15 | $64.25 | $64.80 | $64.25 | $64.63 | $53.46 | 13,480 |
2019-01-14 | $64.71 | $64.71 | $64.46 | $64.47 | $53.33 | 26,796 |
2019-01-11 | $64.83 | $64.98 | $64.71 | $64.74 | $53.55 | 11,629 |
2019-01-10 | $64.95 | $65.16 | $64.64 | $65.05 | $53.80 | 26,831 |
2019-01-09 | $64.73 | $65.35 | $64.73 | $64.88 | $53.66 | 16,964 |
2019-01-08 | $64.43 | $65.09 | $64.39 | $64.93 | $53.71 | 35,283 |
2019-01-07 | $63.60 | $64.08 | $63.45 | $63.96 | $52.90 | 51,159 |
2019-01-04 | $62.16 | $63.28 | $62.16 | $63.28 | $52.34 | 22,900 |
2019-01-03 | $62.35 | $62.35 | $61.70 | $61.70 | $51.03 | 17,682 |
2019-01-02 | $61.95 | $62.29 | $61.82 | $61.96 | $51.25 | 10,581 |
2018-12-31 | $61.71 | $62.74 | $61.71 | $62.09 | $51.36 | 93,645 |
2018-12-28 | $61.90 | $62.39 | $61.90 | $62.13 | $51.39 | 11,479 |
2018-12-27 | $60.87 | $62.25 | $60.65 | $62.25 | $51.49 | 16,749 |
2018-12-26 | $61.10 | $62.62 | $61.10 | $62.59 | $51.77 | 27,061 |
2018-12-24 | $62.40 | $62.40 | $61.48 | $61.54 | $50.58 | 43,610 |
2018-12-21 | $62.60 | $62.74 | $62.16 | $62.40 | $51.28 | 31,661 |
2018-12-20 | $62.98 | $63.07 | $62.37 | $62.87 | $51.67 | 28,908 |
2018-12-19 | $63.61 | $64.13 | $62.78 | $63.29 | $52.01 | 650,021 |
2018-12-18 | $64.45 | $64.48 | $63.77 | $63.77 | $52.41 | 54,006 |
2018-12-17 | $64.45 | $64.78 | $64.16 | $64.18 | $52.75 | 14,235 |
2018-12-14 | $65.01 | $65.12 | $64.75 | $64.99 | $53.41 | 64,054 |
2018-12-13 | $64.81 | $65.15 | $64.81 | $65.08 | $53.48 | 14,785 |
2018-12-12 | $64.61 | $65.26 | $64.61 | $65.00 | $53.42 | 10,369 |
2018-12-11 | $64.93 | $65.08 | $64.59 | $64.85 | $53.30 | 18,002 |
2018-12-10 | $64.78 | $64.78 | $64.19 | $64.42 | $52.94 | 56,780 |
2018-12-07 | $65.49 | $65.49 | $64.50 | $64.51 | $53.02 | 62,665 |
2018-12-06 | $64.95 | $64.98 | $64.35 | $64.98 | $53.40 | 33,406 |
2018-12-04 | $65.70 | $65.91 | $65.08 | $65.15 | $53.54 | 26,372 |
2018-12-03 | $66.45 | $66.45 | $65.70 | $65.89 | $54.15 | 22,011 |
2018-11-30 | $65.56 | $65.96 | $65.56 | $65.73 | $53.77 | 6,739 |
2018-11-29 | $65.89 | $65.94 | $65.69 | $65.69 | $53.73 | 20,378 |
2018-11-28 | $65.16 | $65.88 | $65.00 | $65.88 | $53.89 | 47,464 |
2018-11-27 | $65.24 | $65.36 | $65.14 | $65.25 | $53.37 | 7,961 |
2018-11-26 | $65.48 | $65.77 | $65.20 | $65.63 | $53.69 | 15,357 |
2018-11-23 | $65.40 | $65.46 | $65.09 | $65.13 | $53.28 | 20,060 |
2018-11-21 | $65.46 | $65.61 | $65.33 | $65.42 | $53.51 | 9,334 |
2018-11-20 | $64.92 | $65.35 | $64.92 | $65.05 | $53.21 | 20,495 |
2018-11-19 | $65.35 | $65.62 | $65.19 | $65.40 | $53.50 | 11,654 |
2018-11-16 | $65.96 | $65.96 | $65.45 | $65.50 | $53.58 | 48,752 |
2018-11-15 | $65.70 | $65.96 | $65.33 | $65.96 | $53.96 | 7,480 |
2018-11-14 | $66.25 | $66.46 | $65.82 | $65.97 | $53.96 | 14,054 |
2018-11-13 | $66.56 | $66.60 | $66.25 | $66.25 | $54.19 | 4,737 |
2018-11-12 | $67.26 | $67.26 | $66.35 | $66.53 | $54.42 | 13,479 |
2018-11-09 | $67.55 | $67.75 | $66.80 | $67.00 | $54.81 | 12,223 |
2018-11-08 | $67.47 | $67.55 | $67.24 | $67.55 | $55.26 | 22,844 |
2018-11-07 | $67.29 | $67.55 | $67.17 | $67.33 | $55.08 | 10,333 |
2018-11-06 | $66.98 | $67.25 | $66.98 | $67.07 | $54.86 | 19,197 |
2018-11-05 | $66.98 | $67.16 | $66.98 | $67.15 | $54.93 | 7,646 |
2018-11-02 | $67.28 | $67.28 | $66.77 | $66.89 | $54.72 | 28,397 |
2018-11-01 | $66.53 | $66.88 | $66.53 | $66.83 | $54.67 | 8,610 |
2018-10-31 | $66.74 | $67.23 | $66.74 | $66.87 | $54.43 | 9,620 |
2018-10-30 | $66.83 | $66.83 | $66.40 | $66.63 | $54.23 | 21,621 |
2018-10-29 | $66.66 | $66.91 | $66.18 | $66.18 | $53.87 | 3,747 |
2018-10-26 | $66.71 | $66.84 | $66.44 | $66.80 | $54.37 | 38,661 |
2018-10-25 | $67.39 | $67.39 | $67.00 | $67.11 | $54.62 | 11,267 |
2018-10-24 | $67.20 | $67.20 | $66.60 | $66.74 | $54.32 | 61,140 |
2018-10-23 | $67.47 | $67.47 | $66.96 | $67.17 | $54.67 | 9,212 |
2018-10-22 | $67.41 | $67.70 | $67.27 | $67.47 | $54.92 | 45,338 |
2018-10-19 | $67.67 | $67.71 | $67.49 | $67.63 | $55.05 | 11,859 |
2018-10-18 | $68.60 | $68.60 | $67.40 | $67.40 | $54.86 | 12,814 |
2018-10-17 | $68.00 | $68.00 | $67.75 | $67.77 | $55.16 | 15,000 |
2018-10-16 | $67.69 | $68.02 | $67.69 | $68.02 | $55.36 | 11,475 |
2018-10-15 | $67.65 | $67.77 | $67.58 | $67.66 | $55.07 | 22,218 |
2018-10-12 | $67.59 | $67.73 | $67.35 | $67.73 | $55.13 | 22,699 |
2018-10-11 | $67.43 | $67.86 | $67.07 | $67.42 | $54.87 | 9,910 |
2018-10-10 | $67.71 | $67.88 | $67.07 | $67.07 | $54.59 | 59,983 |
2018-10-09 | $67.88 | $67.99 | $67.67 | $67.71 | $55.11 | 39,202 |
2018-10-08 | $68.19 | $68.19 | $67.88 | $67.89 | $55.26 | 14,089 |
2018-10-05 | $68.26 | $68.28 | $67.96 | $67.97 | $55.32 | 121,412 |
2018-10-04 | $68.26 | $68.46 | $68.15 | $68.29 | $55.58 | 20,939 |
2018-10-03 | $68.29 | $68.50 | $68.23 | $68.23 | $55.53 | 6,932 |
2018-10-02 | $68.23 | $68.51 | $68.07 | $68.07 | $55.40 | 27,715 |
2018-10-01 | $68.45 | $68.45 | $68.18 | $68.33 | $55.62 | 5,934 |
2018-09-28 | $68.45 | $68.51 | $68.22 | $68.49 | $55.47 | 13,205 |
2018-09-27 | $67.98 | $68.47 | $67.98 | $68.43 | $55.42 | 6,623 |
2018-09-26 | $68.38 | $68.41 | $68.20 | $68.20 | $55.24 | 15,118 |
2018-09-25 | $68.67 | $68.67 | $68.28 | $68.30 | $55.32 | 34,268 |
2018-09-24 | $68.33 | $68.40 | $68.24 | $68.40 | $55.40 | 3,784 |
2018-09-21 | $68.36 | $68.58 | $68.31 | $68.47 | $55.45 | 27,127 |
2018-09-20 | $68.59 | $68.59 | $68.31 | $68.49 | $55.47 | 7,525 |
2018-09-19 | $68.55 | $68.55 | $68.28 | $68.42 | $55.41 | 16,056 |
2018-09-18 | $68.00 | $68.41 | $68.00 | $68.41 | $55.41 | 4,670 |
2018-09-17 | $68.25 | $68.25 | $67.90 | $68.23 | $55.26 | 6,611 |
2018-09-14 | $68.17 | $68.18 | $67.56 | $68.18 | $55.22 | 7,907 |
2018-09-13 | $68.10 | $68.10 | $67.79 | $68.09 | $55.15 | 3,798 |
2018-09-12 | $67.85 | $67.99 | $67.66 | $67.99 | $55.07 | 7,463 |
2018-09-11 | $67.63 | $67.88 | $67.53 | $67.88 | $54.98 | 6,390 |
2018-09-10 | $67.43 | $67.66 | $67.30 | $67.53 | $54.69 | 5,740 |
2018-09-07 | $67.22 | $67.50 | $67.22 | $67.46 | $54.64 | 8,512 |
2018-09-06 | $67.25 | $67.48 | $67.19 | $67.31 | $54.51 | 29,183 |
2018-09-05 | $67.41 | $67.59 | $67.30 | $67.55 | $54.71 | 6,881 |
2018-09-04 | $67.35 | $67.45 | $67.30 | $67.30 | $54.51 | 6,040 |
2018-08-31 | $67.89 | $67.90 | $67.42 | $67.65 | $54.52 | 3,841 |
2018-08-30 | $68.02 | $68.02 | $67.78 | $67.78 | $54.63 | 5,920 |
2018-08-29 | $67.51 | $68.07 | $67.51 | $68.04 | $54.84 | 5,213 |
2018-08-28 | $67.78 | $67.97 | $67.37 | $67.95 | $54.76 | 13,013 |
2018-08-27 | $68.10 | $68.10 | $67.78 | $67.85 | $54.68 | 7,239 |
2018-08-24 | $67.72 | $67.77 | $67.67 | $67.77 | $54.62 | 7,484 |
2018-08-23 | $67.72 | $67.72 | $67.30 | $67.67 | $54.54 | 2,901 |
2018-08-22 | $67.64 | $67.69 | $67.50 | $67.66 | $54.53 | 9,408 |
2018-08-21 | $67.39 | $67.66 | $67.27 | $67.65 | $54.52 | 8,388 |
2018-08-20 | $67.49 | $67.49 | $67.31 | $67.32 | $54.26 | 39,170 |
2018-08-17 | $67.40 | $67.49 | $67.08 | $67.49 | $54.39 | 13,391 |
2018-08-16 | $67.31 | $67.40 | $66.99 | $67.32 | $54.26 | 30,753 |
2018-08-15 | $67.44 | $67.49 | $67.19 | $67.32 | $54.26 | 18,415 |
2018-08-14 | $67.15 | $67.49 | $67.15 | $67.47 | $54.37 | 16,792 |
2018-08-13 | $67.05 | $67.43 | $67.05 | $67.18 | $54.14 | 10,382 |
2018-08-10 | $67.75 | $67.75 | $67.29 | $67.31 | $54.25 | 9,705 |
2018-08-09 | $67.71 | $67.85 | $67.52 | $67.61 | $54.49 | 10,421 |
2018-08-08 | $68.10 | $68.10 | $67.77 | $67.79 | $54.63 | 22,073 |
2018-08-07 | $67.39 | $67.96 | $67.39 | $67.77 | $54.62 | 19,358 |
2018-08-06 | $67.53 | $67.95 | $67.53 | $67.62 | $54.50 | 12,755 |
2018-08-03 | $67.89 | $67.93 | $67.51 | $67.63 | $54.51 | 14,012 |
2018-08-02 | $67.69 | $67.76 | $67.47 | $67.71 | $54.57 | 6,224 |
2018-08-01 | $67.70 | $67.88 | $67.51 | $67.57 | $54.46 | 9,175 |
2018-07-31 | $67.98 | $68.03 | $67.76 | $67.98 | $54.52 | 11,368 |
2018-07-30 | $67.58 | $67.99 | $67.57 | $67.62 | $54.23 | 7,819 |
2018-07-27 | $67.58 | $67.66 | $67.32 | $67.58 | $54.20 | 16,318 |
2018-07-26 | $67.51 | $67.87 | $67.46 | $67.58 | $54.20 | 16,983 |
2018-07-25 | $67.64 | $67.72 | $67.43 | $67.47 | $54.11 | 6,805 |
2018-07-24 | $67.21 | $67.71 | $67.21 | $67.40 | $54.05 | 10,865 |
2018-07-23 | $67.36 | $67.50 | $67.26 | $67.48 | $54.12 | 23,282 |
2018-07-20 | $67.27 | $67.27 | $67.00 | $67.15 | $53.85 | 8,548 |
2018-07-19 | $67.02 | $67.28 | $67.00 | $67.10 | $53.81 | 7,714 |
2018-07-18 | $67.10 | $67.35 | $67.07 | $67.19 | $53.88 | 30,851 |
2018-07-17 | $66.90 | $67.33 | $66.90 | $67.10 | $53.81 | 11,352 |
2018-07-16 | $66.76 | $67.16 | $66.76 | $67.01 | $53.74 | 9,672 |
2018-07-13 | $67.30 | $67.30 | $66.82 | $67.03 | $53.76 | 10,147 |
2018-07-12 | $66.99 | $67.22 | $66.64 | $66.94 | $53.68 | 12,239 |
2018-07-11 | $66.94 | $67.25 | $66.82 | $66.85 | $53.61 | 5,740 |
2018-07-10 | $66.55 | $67.20 | $66.55 | $66.98 | $53.72 | 10,498 |
2018-07-09 | $66.62 | $66.88 | $66.40 | $66.75 | $53.53 | 7,719 |
2018-07-06 | $66.79 | $66.80 | $66.22 | $66.61 | $53.42 | 11,183 |
2018-07-05 | $66.52 | $66.55 | $66.41 | $66.55 | $53.37 | 5,915 |
2018-07-03 | $66.65 | $66.65 | $66.41 | $66.41 | $53.26 | 9,529 |
2018-07-02 | $66.37 | $66.60 | $66.37 | $66.45 | $53.29 | 22,609 |
2018-06-29 | $67.09 | $67.09 | $66.75 | $66.81 | $53.31 | 6,504 |
2018-06-28 | $66.79 | $67.27 | $66.75 | $66.82 | $53.32 | 6,310 |
2018-06-27 | $67.25 | $67.40 | $66.83 | $66.91 | $53.39 | 7,544 |
2018-06-26 | $67.43 | $67.53 | $67.17 | $67.49 | $53.85 | 7,498 |
2018-06-25 | $67.28 | $67.54 | $67.28 | $67.32 | $53.72 | 9,487 |
2018-06-22 | $67.36 | $67.80 | $67.36 | $67.39 | $53.77 | 13,325 |
2018-06-21 | $67.59 | $67.76 | $67.49 | $67.49 | $53.85 | 9,447 |
2018-06-20 | $67.84 | $67.88 | $67.59 | $67.68 | $54.00 | 13,486 |
2018-06-19 | $67.90 | $67.90 | $67.33 | $67.60 | $53.94 | 10,812 |
2018-06-18 | $67.78 | $67.99 | $67.62 | $67.96 | $54.23 | 5,217 |
2018-06-15 | $67.78 | $67.93 | $67.59 | $67.59 | $53.93 | 32,462 |
2018-06-14 | $67.56 | $67.99 | $67.50 | $67.76 | $54.07 | 7,097 |
2018-06-13 | $67.70 | $67.96 | $67.67 | $67.86 | $54.15 | 13,618 |
2018-06-12 | $67.42 | $67.77 | $67.42 | $67.77 | $54.08 | 2,839 |
2018-06-11 | $67.65 | $67.65 | $67.25 | $67.42 | $53.80 | 3,502 |
2018-06-08 | $67.15 | $67.42 | $67.15 | $67.21 | $53.63 | 2,527 |
2018-06-07 | $67.65 | $67.65 | $67.27 | $67.51 | $53.87 | 4,911 |
2018-06-06 | $67.26 | $67.48 | $66.83 | $67.48 | $53.84 | 7,173 |
2018-06-05 | $66.90 | $67.17 | $66.90 | $66.94 | $53.41 | 14,984 |
2018-06-04 | $66.74 | $67.04 | $66.73 | $66.92 | $53.40 | 7,661 |
2018-06-01 | $66.73 | $66.80 | $66.38 | $66.62 | $53.16 | 8,122 |
2018-05-31 | $66.51 | $67.03 | $66.19 | $66.86 | $53.09 | 5,547 |
2018-05-30 | $66.20 | $66.76 | $66.20 | $66.76 | $53.01 | 12,869 |
2018-05-29 | $66.97 | $67.00 | $66.16 | $66.16 | $52.53 | 9,348 |
2018-05-25 | $67.27 | $67.28 | $67.03 | $67.03 | $53.22 | 4,226 |
2018-05-24 | $67.45 | $67.45 | $67.15 | $67.22 | $53.38 | 4,157 |
2018-05-23 | $67.53 | $67.55 | $67.25 | $67.25 | $53.40 | 16,456 |
2018-05-22 | $67.42 | $67.58 | $67.29 | $67.47 | $53.57 | 4,937 |
2018-05-21 | $67.47 | $67.50 | $67.41 | $67.50 | $53.59 | 4,624 |
2018-05-18 | $67.58 | $67.58 | $67.42 | $67.42 | $53.53 | 2,377 |
2018-05-17 | $67.65 | $67.69 | $67.49 | $67.64 | $53.71 | 3,313 |
2018-05-16 | $67.39 | $67.60 | $67.17 | $67.60 | $53.67 | 4,457 |
2018-05-15 | $67.60 | $67.60 | $67.50 | $67.58 | $53.66 | 31,065 |
2018-05-14 | $67.60 | $67.60 | $67.55 | $67.56 | $53.64 | 2,286 |
2018-05-11 | $67.08 | $67.68 | $67.08 | $67.61 | $53.68 | 24,515 |
2018-05-10 | $67.50 | $67.65 | $67.40 | $67.62 | $53.69 | 25,573 |
2018-05-09 | $67.25 | $67.46 | $67.09 | $67.43 | $53.54 | 5,894 |
2018-05-08 | $67.37 | $67.40 | $67.19 | $67.37 | $53.49 | 17,512 |
2018-05-07 | $66.87 | $67.29 | $66.87 | $67.24 | $53.39 | 1,952 |
2018-05-04 | $66.77 | $67.25 | $66.77 | $67.03 | $53.22 | 47,955 |
2018-05-03 | $67.42 | $67.42 | $66.91 | $66.93 | $53.14 | 6,016 |
2018-05-02 | $67.32 | $67.32 | $67.04 | $67.23 | $53.38 | 9,155 |
2018-05-01 | $66.93 | $67.17 | $66.93 | $66.97 | $53.17 | 4,430 |
2018-04-30 | $67.76 | $67.77 | $67.25 | $67.49 | $53.32 | 6,177 |
2018-04-27 | $67.95 | $67.95 | $67.35 | $67.36 | $53.22 | 13,475 |
2018-04-26 | $67.56 | $67.66 | $67.17 | $67.66 | $53.45 | 4,257 |
2018-04-25 | $67.31 | $67.77 | $67.15 | $67.62 | $53.42 | 6,505 |
2018-04-24 | $67.91 | $68.02 | $67.28 | $67.28 | $53.15 | 6,235 |
2018-04-23 | $67.67 | $67.90 | $67.50 | $67.66 | $53.45 | 8,140 |
2018-04-20 | $67.92 | $68.06 | $67.90 | $67.90 | $53.64 | 3,302 |
2018-04-19 | $68.16 | $68.30 | $67.76 | $67.80 | $53.56 | 10,692 |
2018-04-18 | $68.28 | $68.33 | $67.90 | $68.29 | $53.95 | 5,054 |
2018-04-17 | $68.13 | $68.13 | $67.83 | $67.87 | $53.62 | 7,674 |
2018-04-16 | $67.42 | $68.12 | $67.42 | $67.83 | $53.59 | 30,414 |
2018-04-13 | $67.97 | $67.97 | $67.44 | $67.60 | $53.41 | 38,500 |
2018-04-12 | $67.52 | $67.78 | $67.25 | $67.78 | $53.55 | 4,459 |
2018-04-11 | $67.46 | $67.53 | $67.17 | $67.17 | $53.07 | 3,973 |
2018-04-10 | $66.76 | $67.49 | $66.76 | $67.47 | $53.30 | 11,347 |
2018-04-09 | $66.68 | $66.99 | $66.68 | $66.90 | $52.85 | 7,432 |
2018-04-06 | $66.99 | $66.99 | $66.60 | $66.68 | $52.68 | 6,239 |
2018-04-05 | $66.21 | $67.10 | $66.21 | $67.02 | $52.95 | 25,288 |
2018-04-04 | $66.28 | $66.83 | $66.20 | $66.83 | $52.80 | 28,329 |
2018-04-03 | $66.09 | $66.40 | $66.07 | $66.36 | $52.43 | 5,451 |
2018-04-02 | $66.66 | $66.66 | $66.07 | $66.10 | $52.22 | 10,732 |
2018-03-29 | $66.58 | $66.92 | $66.58 | $66.86 | $52.56 | 5,230 |
2018-03-28 | $66.50 | $66.91 | $66.50 | $66.62 | $52.37 | 9,484 |
2018-03-27 | $66.74 | $67.32 | $66.37 | $66.65 | $52.39 | 12,324 |
2018-03-26 | $67.60 | $67.60 | $66.01 | $66.63 | $52.38 | 9,019 |
2018-03-23 | $66.68 | $66.87 | $66.23 | $66.34 | $52.15 | 16,191 |
2018-03-22 | $66.97 | $67.10 | $66.46 | $66.64 | $52.38 | 16,787 |
2018-03-21 | $67.02 | $67.41 | $67.00 | $67.23 | $52.85 | 30,372 |
2018-03-20 | $67.01 | $67.37 | $67.00 | $67.09 | $52.74 | 29,126 |
2018-03-19 | $67.42 | $67.50 | $67.09 | $67.15 | $52.78 | 6,604 |
2018-03-16 | $67.01 | $67.60 | $67.00 | $67.48 | $53.04 | 8,652 |
2018-03-15 | $67.46 | $67.54 | $67.23 | $67.25 | $52.86 | 4,156 |
2018-03-14 | $67.65 | $67.65 | $67.23 | $67.23 | $52.85 | 6,905 |
2018-03-13 | $67.41 | $67.76 | $67.23 | $67.60 | $53.14 | 7,800 |
2018-03-12 | $67.90 | $67.90 | $67.33 | $67.75 | $53.26 | 6,922 |
2018-03-09 | $67.80 | $67.86 | $67.76 | $67.86 | $53.34 | 5,173 |
2018-03-08 | $67.75 | $67.75 | $67.33 | $67.71 | $53.22 | 30,712 |
2018-03-07 | $67.20 | $67.91 | $67.20 | $67.74 | $53.25 | 18,318 |
2018-03-06 | $67.68 | $67.68 | $67.11 | $67.44 | $53.01 | 7,699 |
2018-03-05 | $67.44 | $67.44 | $66.86 | $67.18 | $52.81 | 37,375 |
2018-03-02 | $66.75 | $67.27 | $66.71 | $67.22 | $52.84 | 17,641 |
2018-03-01 | $67.51 | $67.69 | $66.98 | $67.01 | $52.67 | 5,359 |
2018-02-28 | $67.93 | $68.40 | $67.85 | $68.04 | $53.23 | 28,896 |
2018-02-27 | $68.06 | $68.41 | $68.06 | $68.41 | $53.52 | 3,234 |
2018-02-26 | $67.86 | $68.22 | $67.86 | $68.22 | $53.37 | 7,635 |
2018-02-23 | $67.90 | $68.11 | $67.77 | $68.11 | $53.28 | 6,574 |
2018-02-22 | $68.35 | $68.35 | $67.73 | $67.80 | $53.04 | 16,303 |
2018-02-21 | $68.10 | $68.56 | $67.85 | $67.85 | $53.08 | 13,718 |
2018-02-20 | $67.86 | $68.51 | $67.86 | $68.34 | $53.46 | 7,891 |
2018-02-16 | $68.16 | $68.46 | $68.01 | $68.28 | $53.42 | 158,068 |
2018-02-15 | $67.46 | $67.92 | $67.45 | $67.91 | $53.13 | 22,607 |
2018-02-14 | $66.51 | $67.39 | $66.36 | $67.39 | $52.72 | 17,074 |
2018-02-13 | $66.67 | $67.23 | $66.67 | $67.01 | $52.42 | 10,129 |
2018-02-12 | $66.66 | $67.22 | $66.66 | $67.02 | $52.43 | 30,673 |
2018-02-09 | $66.73 | $67.55 | $65.87 | $66.50 | $52.03 | 71,397 |
2018-02-08 | $67.72 | $67.90 | $67.15 | $67.15 | $52.53 | 17,556 |
2018-02-07 | $67.51 | $67.99 | $67.47 | $67.93 | $53.14 | 5,775 |
2018-02-06 | $66.60 | $68.03 | $66.60 | $68.03 | $53.22 | 19,878 |
2018-02-05 | $67.95 | $68.22 | $67.03 | $67.31 | $52.66 | 29,977 |
2018-02-02 | $68.34 | $68.51 | $67.95 | $67.95 | $53.16 | 36,760 |
2018-02-01 | $68.50 | $68.71 | $68.46 | $68.55 | $53.63 | 34,248 |
2018-01-31 | $68.58 | $68.92 | $68.58 | $68.88 | $53.66 | 57,136 |
2018-01-30 | $68.82 | $69.04 | $68.42 | $68.56 | $53.41 | 18,404 |
2018-01-29 | $68.96 | $69.24 | $68.85 | $68.85 | $53.63 | 19,434 |
2018-01-26 | $68.60 | $69.11 | $68.41 | $68.99 | $53.74 | 14,987 |
2018-01-25 | $69.64 | $69.64 | $68.73 | $68.76 | $53.56 | 47,750 |
2018-01-24 | $69.00 | $69.00 | $68.75 | $68.76 | $53.56 | 11,651 |
2018-01-23 | $68.58 | $68.87 | $68.44 | $68.85 | $53.63 | 9,575 |
2018-01-22 | $68.75 | $68.75 | $68.57 | $68.75 | $53.55 | 15,007 |
2018-01-19 | $68.64 | $68.75 | $68.31 | $68.70 | $53.51 | 21,042 |
2018-01-18 | $68.56 | $68.73 | $68.41 | $68.71 | $53.52 | 27,639 |
2018-01-17 | $68.49 | $68.75 | $68.44 | $68.71 | $53.52 | 18,204 |
2018-01-16 | $68.60 | $68.75 | $68.45 | $68.50 | $53.36 | 89,567 |
2018-01-12 | $68.45 | $68.77 | $68.45 | $68.65 | $53.48 | 27,148 |
2018-01-11 | $68.62 | $68.65 | $68.40 | $68.46 | $53.33 | 11,667 |
2018-01-10 | $68.29 | $68.52 | $68.05 | $68.45 | $53.32 | 626,840 |
2018-01-09 | $68.30 | $68.51 | $68.28 | $68.28 | $53.19 | 7,161 |
2018-01-08 | $68.22 | $68.64 | $68.13 | $68.55 | $53.40 | 19,840 |
2018-01-05 | $68.56 | $68.64 | $68.25 | $68.50 | $53.36 | 21,785 |
2018-01-04 | $68.15 | $68.40 | $68.10 | $68.33 | $53.23 | 19,099 |
2018-01-03 | $67.40 | $67.93 | $67.40 | $67.93 | $52.92 | 20,157 |
2018-01-02 | $67.50 | $67.67 | $67.10 | $67.67 | $52.71 | 4,830 |
2017-12-29 | $67.30 | $67.64 | $67.25 | $67.25 | $52.39 | 7,021 |
2017-12-28 | $67.50 | $67.70 | $67.12 | $67.58 | $52.64 | 19,950 |
2017-12-27 | $67.44 | $67.65 | $67.32 | $67.37 | $52.48 | 4,867 |
2017-12-26 | $67.06 | $67.64 | $67.02 | $67.61 | $52.67 | 7,764 |
2017-12-22 | $67.33 | $67.72 | $66.74 | $67.40 | $52.25 | 4,675 |
2017-12-21 | $67.66 | $67.68 | $67.49 | $67.49 | $52.32 | 18,669 |
2017-12-20 | $67.26 | $67.92 | $67.26 | $67.72 | $52.49 | 12,859 |
2017-12-19 | $67.20 | $67.57 | $66.95 | $67.51 | $52.33 | 50,371 |
2017-12-18 | $68.00 | $68.00 | $67.15 | $67.40 | $52.25 | 33,656 |
2017-12-15 | $67.40 | $68.00 | $66.92 | $67.80 | $52.56 | 28,417 |
2017-12-14 | $67.78 | $68.00 | $66.92 | $67.31 | $52.18 | 19,892 |
2017-12-13 | $67.40 | $68.16 | $67.40 | $67.59 | $52.39 | 23,305 |
2017-12-12 | $67.80 | $68.42 | $67.39 | $67.72 | $52.49 | 45,255 |
2017-12-11 | $67.66 | $67.92 | $67.01 | $67.81 | $52.56 | 10,772 |
2017-12-08 | $67.22 | $68.19 | $67.22 | $67.79 | $52.55 | 29,351 |
2017-12-07 | $67.98 | $67.98 | $67.45 | $67.64 | $52.43 | 8,227 |
2017-12-06 | $67.50 | $68.24 | $67.23 | $67.60 | $52.40 | 10,257 |
2017-12-05 | $67.82 | $68.07 | $67.35 | $67.85 | $52.60 | 10,573 |
2017-12-04 | $67.42 | $67.84 | $67.25 | $67.60 | $52.40 | 22,214 |
2017-12-01 | $67.58 | $67.85 | $67.05 | $67.63 | $52.42 | 15,779 |
2017-11-30 | $67.95 | $67.96 | $67.37 | $67.94 | $52.41 | 4,820 |
2017-11-29 | $67.59 | $68.03 | $67.39 | $67.92 | $52.39 | 5,603 |
2017-11-28 | $67.53 | $67.71 | $67.28 | $67.66 | $52.19 | 6,007 |
2017-11-27 | $67.30 | $67.83 | $67.05 | $67.29 | $51.91 | 10,482 |
2017-11-24 | $67.75 | $67.75 | $67.19 | $67.72 | $52.24 | 541 |
2017-11-22 | $67.55 | $67.82 | $67.13 | $67.63 | $52.17 | 34,301 |
2017-11-21 | $67.56 | $67.70 | $67.46 | $67.70 | $52.22 | 4,161 |
2017-11-20 | $67.18 | $67.55 | $67.05 | $67.55 | $52.11 | 11,170 |
2017-11-17 | $67.60 | $67.66 | $66.92 | $67.66 | $52.19 | 11,096 |
2017-11-16 | $67.13 | $67.39 | $66.73 | $67.38 | $51.98 | 10,264 |
2017-11-15 | $66.58 | $66.92 | $66.35 | $66.92 | $51.62 | 8,631 |
2017-11-14 | $67.60 | $67.60 | $66.76 | $66.85 | $51.57 | 4,590 |
2017-11-13 | $67.06 | $67.59 | $67.00 | $67.13 | $51.78 | 8,266 |
2017-11-10 | $67.05 | $67.64 | $67.01 | $67.22 | $51.85 | 5,596 |
2017-11-09 | $67.30 | $67.46 | $66.91 | $67.00 | $51.68 | 9,027 |
2017-11-08 | $67.49 | $67.90 | $67.32 | $67.32 | $51.93 | 8,080 |
2017-11-07 | $67.65 | $67.91 | $67.59 | $67.77 | $52.28 | 27,087 |
2017-11-06 | $68.01 | $68.02 | $67.50 | $67.50 | $52.07 | 12,482 |
2017-11-03 | $68.00 | $68.01 | $67.76 | $67.88 | $52.36 | 5,691 |
2017-11-02 | $68.00 | $68.25 | $67.81 | $67.95 | $52.42 | 6,482 |
2017-11-01 | $68.36 | $68.38 | $67.85 | $67.95 | $52.42 | 16,446 |
2017-10-31 | $68.38 | $68.55 | $68.33 | $68.34 | $52.46 | 2,777 |
2017-10-30 | $68.23 | $68.56 | $68.23 | $68.23 | $52.38 | 4,212 |
2017-10-27 | $68.33 | $68.68 | $68.33 | $68.35 | $52.47 | 6,077 |
2017-10-26 | $68.23 | $68.54 | $68.23 | $68.45 | $52.55 | 4,426 |
2017-10-25 | $68.50 | $68.77 | $68.32 | $68.33 | $52.45 | 6,604 |
2017-10-24 | $68.60 | $68.73 | $68.35 | $68.68 | $52.72 | 9,253 |
2017-10-23 | $68.32 | $68.58 | $68.32 | $68.55 | $52.62 | 10,175 |
2017-10-20 | $68.23 | $68.58 | $68.23 | $68.42 | $52.52 | 4,648 |
2017-10-19 | $68.47 | $68.55 | $68.29 | $68.55 | $52.62 | 3,451 |
2017-10-18 | $68.50 | $68.50 | $68.09 | $68.49 | $52.58 | 12,230 |
2017-10-17 | $68.15 | $68.39 | $67.87 | $68.36 | $52.48 | 7,377 |
2017-10-16 | $68.11 | $68.36 | $68.04 | $68.04 | $52.23 | 7,217 |
2017-10-13 | $68.07 | $68.24 | $67.92 | $68.04 | $52.23 | 17,576 |
2017-10-12 | $68.26 | $68.45 | $68.19 | $68.24 | $52.38 | 5,341 |
2017-10-11 | $68.44 | $68.45 | $68.20 | $68.35 | $52.47 | 10,076 |
2017-10-10 | $68.29 | $68.38 | $68.11 | $68.38 | $52.49 | 4,531 |
2017-10-09 | $68.29 | $68.29 | $67.97 | $68.08 | $52.26 | 9,776 |
2017-10-06 | $68.25 | $68.49 | $68.07 | $68.21 | $52.36 | 4,018 |
2017-10-05 | $68.11 | $68.47 | $68.08 | $68.08 | $52.26 | 7,751 |
2017-10-04 | $68.00 | $68.49 | $67.97 | $68.43 | $52.53 | 5,019 |
2017-10-03 | $68.19 | $68.21 | $68.02 | $68.12 | $52.29 | 5,038 |
2017-10-02 | $68.31 | $68.42 | $68.12 | $68.35 | $52.47 | 5,082 |
2017-09-29 | $68.07 | $68.56 | $68.07 | $68.35 | $52.22 | 6,908 |
2017-09-28 | $68.51 | $68.54 | $68.10 | $68.54 | $52.36 | 55,855 |
2017-09-27 | $67.66 | $68.52 | $67.66 | $68.52 | $52.35 | 10,518 |
2017-09-26 | $67.95 | $68.18 | $67.81 | $68.16 | $52.07 | 36,161 |
2017-09-25 | $68.02 | $68.13 | $67.88 | $68.13 | $52.05 | 5,292 |
2017-09-22 | $67.90 | $68.02 | $67.56 | $67.76 | $51.77 | 4,724 |
2017-09-21 | $67.91 | $68.07 | $67.90 | $67.90 | $51.87 | 16,557 |
2017-09-20 | $67.95 | $68.12 | $67.70 | $67.87 | $51.85 | 10,937 |
2017-09-19 | $67.98 | $67.99 | $67.65 | $67.95 | $51.91 | 7,922 |
2017-09-18 | $67.72 | $67.96 | $67.72 | $67.87 | $51.85 | 5,069 |
2017-09-15 | $67.78 | $67.93 | $67.74 | $67.74 | $51.75 | 1,922 |
2017-09-14 | $67.53 | $67.93 | $67.52 | $67.62 | $51.66 | 3,910 |
2017-09-13 | $67.36 | $67.94 | $67.36 | $67.53 | $51.59 | 6,815 |
2017-09-12 | $67.60 | $67.65 | $67.36 | $67.64 | $51.68 | 10,264 |
2017-09-11 | $67.20 | $67.69 | $67.19 | $67.21 | $51.35 | 5,245 |
2017-09-08 | $67.35 | $67.68 | $67.03 | $67.05 | $51.23 | 39,042 |
2017-09-07 | $67.62 | $67.72 | $67.27 | $67.27 | $51.39 | 6,991 |
2017-09-06 | $67.31 | $67.65 | $67.31 | $67.42 | $51.51 | 13,551 |
2017-09-05 | $67.59 | $67.65 | $67.23 | $67.30 | $51.42 | 7,267 |
2017-09-01 | $67.65 | $67.95 | $67.65 | $67.95 | $51.91 | 13,224 |
2017-08-31 | $67.72 | $68.12 | $67.72 | $67.97 | $51.68 | 4,861 |
2017-08-30 | $67.61 | $68.02 | $67.56 | $67.64 | $51.43 | 11,834 |
2017-08-29 | $67.47 | $67.88 | $67.47 | $67.78 | $51.54 | 16,087 |
2017-08-28 | $67.85 | $67.89 | $67.63 | $67.83 | $51.57 | 19,140 |
2017-08-25 | $67.61 | $67.86 | $67.55 | $67.86 | $51.60 | 7,760 |
2017-08-24 | $67.30 | $67.72 | $67.30 | $67.61 | $51.41 | 22,449 |
2017-08-23 | $67.08 | $67.58 | $66.76 | $67.45 | $51.28 | 20,675 |
2017-08-22 | $67.22 | $67.69 | $67.22 | $67.58 | $51.38 | 16,485 |
2017-08-21 | $67.13 | $67.35 | $67.11 | $67.14 | $51.05 | 33,135 |
2017-08-18 | $67.05 | $67.48 | $67.01 | $67.19 | $51.09 | 12,563 |
2017-08-17 | $67.45 | $67.60 | $67.00 | $67.13 | $51.04 | 21,786 |
2017-08-16 | $67.45 | $67.80 | $67.45 | $67.47 | $51.30 | 18,494 |
2017-08-15 | $67.53 | $67.57 | $67.34 | $67.57 | $51.38 | 20,703 |
2017-08-14 | $67.51 | $67.60 | $67.28 | $67.38 | $51.23 | 7,223 |
2017-08-11 | $66.85 | $67.47 | $66.85 | $67.15 | $51.06 | 6,707 |
2017-08-10 | $67.93 | $67.93 | $66.89 | $66.90 | $50.87 | 71,873 |
2017-08-09 | $68.35 | $68.35 | $67.44 | $67.81 | $51.56 | 168,523 |
2017-08-08 | $68.55 | $68.71 | $68.50 | $68.50 | $52.08 | 6,624 |
2017-08-07 | $68.57 | $68.69 | $68.57 | $68.65 | $52.20 | 6,295 |
2017-08-04 | $68.58 | $68.72 | $68.52 | $68.67 | $52.21 | 25,508 |
2017-08-03 | $68.70 | $68.79 | $68.68 | $68.72 | $52.25 | 8,443 |
2017-08-02 | $68.77 | $68.93 | $68.77 | $68.83 | $52.33 | 5,382 |
2017-08-01 | $69.09 | $69.09 | $68.80 | $68.99 | $52.46 | 9,397 |
2017-07-31 | $69.25 | $69.68 | $68.90 | $69.09 | $52.30 | 16,926 |
2017-07-28 | $70.22 | $70.22 | $69.00 | $69.20 | $52.39 | 4,912 |
2017-07-27 | $69.93 | $70.99 | $69.14 | $69.59 | $52.68 | 10,900 |
2017-07-26 | $68.83 | $70.22 | $68.83 | $69.96 | $52.96 | 134,710 |
2017-07-25 | $68.77 | $69.10 | $68.77 | $69.09 | $52.30 | 10,308 |
2017-07-24 | $68.62 | $69.00 | $68.62 | $68.87 | $52.14 | 5,550 |
2017-07-21 | $69.00 | $69.00 | $68.78 | $68.98 | $52.22 | 17,856 |
2017-07-20 | $68.65 | $69.00 | $68.65 | $69.00 | $52.24 | 4,424 |
2017-07-19 | $68.98 | $68.98 | $68.64 | $68.80 | $52.08 | 10,981 |
2017-07-18 | $68.98 | $68.99 | $68.70 | $68.80 | $52.08 | 22,628 |
2017-07-17 | $68.80 | $68.99 | $68.64 | $68.68 | $51.99 | 18,479 |
2017-07-14 | $68.50 | $68.98 | $68.29 | $68.71 | $52.02 | 6,295 |
2017-07-13 | $68.50 | $68.97 | $68.50 | $68.95 | $52.20 | 10,519 |
2017-07-12 | $68.50 | $68.80 | $68.36 | $68.63 | $51.96 | 13,438 |
2017-07-11 | $67.80 | $68.55 | $67.80 | $68.55 | $51.90 | 38,540 |
2017-07-10 | $68.29 | $68.40 | $67.80 | $68.39 | $51.77 | 3,914 |
2017-07-07 | $67.55 | $68.78 | $67.53 | $68.62 | $51.95 | 13,899 |
2017-07-06 | $66.83 | $69.00 | $66.83 | $68.69 | $52.00 | 12,538 |
2017-07-05 | $68.61 | $68.74 | $68.26 | $68.72 | $52.02 | 128,122 |
2017-07-03 | $68.56 | $68.61 | $68.21 | $68.58 | $51.92 | 4,497 |
2017-06-30 | $68.25 | $68.59 | $68.25 | $68.59 | $51.70 | 10,784 |
2017-06-29 | $67.49 | $68.61 | $67.49 | $68.30 | $51.48 | 6,807 |
2017-06-28 | $68.21 | $68.51 | $68.21 | $68.50 | $51.63 | 12,283 |
2017-06-27 | $67.11 | $68.51 | $67.11 | $67.95 | $51.22 | 5,526 |
2017-06-26 | $67.94 | $68.33 | $67.93 | $68.22 | $51.42 | 4,763 |
2017-06-23 | $67.86 | $68.25 | $67.82 | $68.24 | $51.43 | 15,599 |
2017-06-22 | $68.11 | $68.11 | $67.69 | $68.10 | $51.33 | 20,969 |
2017-06-21 | $68.53 | $68.53 | $68.12 | $68.25 | $51.44 | 11,491 |
2017-06-20 | $68.34 | $68.70 | $68.30 | $68.52 | $51.65 | 19,691 |
2017-06-19 | $68.44 | $68.68 | $68.44 | $68.65 | $51.74 | 8,749 |
2017-06-16 | $68.45 | $68.58 | $68.11 | $68.20 | $51.40 | 9,140 |
2017-06-15 | $68.50 | $68.77 | $68.45 | $68.46 | $51.60 | 9,667 |
2017-06-14 | $68.62 | $68.67 | $68.45 | $68.46 | $51.60 | 7,973 |
2017-06-13 | $68.46 | $68.68 | $68.41 | $68.54 | $51.66 | 7,864 |
2017-06-12 | $68.39 | $68.57 | $68.32 | $68.45 | $51.59 | 14,538 |
2017-06-09 | $68.38 | $68.71 | $68.38 | $68.44 | $51.59 | 5,745 |
2017-06-08 | $68.40 | $68.60 | $68.39 | $68.44 | $51.59 | 9,155 |
2017-06-07 | $68.05 | $68.91 | $68.05 | $68.35 | $51.51 | 5,121 |
2017-06-06 | $68.50 | $68.94 | $68.33 | $68.34 | $51.51 | 7,371 |
2017-06-05 | $68.70 | $68.74 | $68.50 | $68.70 | $51.78 | 5,094 |
2017-06-02 | $69.00 | $69.00 | $68.50 | $68.50 | $51.63 | 7,744 |
2017-06-01 | $69.00 | $69.00 | $68.44 | $68.83 | $51.88 | 4,545 |
2017-05-31 | $68.68 | $68.99 | $68.59 | $68.89 | $51.68 | 5,789 |
2017-05-30 | $68.63 | $68.91 | $68.59 | $68.89 | $51.68 | 7,776 |
2017-05-26 | $68.89 | $68.97 | $68.73 | $68.92 | $51.70 | 12,010 |
2017-05-25 | $68.75 | $69.00 | $68.75 | $68.97 | $51.74 | 4,857 |
2017-05-24 | $68.81 | $69.00 | $68.79 | $69.00 | $51.76 | 4,499 |
2017-05-23 | $68.62 | $68.97 | $68.62 | $68.93 | $51.71 | 7,785 |
2017-05-22 | $68.25 | $68.96 | $68.25 | $68.95 | $51.72 | 10,831 |
2017-05-19 | $68.25 | $68.67 | $68.25 | $68.63 | $51.49 | 6,655 |
2017-05-18 | $68.27 | $68.89 | $68.27 | $68.39 | $51.31 | 11,187 |
2017-05-17 | $68.80 | $68.80 | $68.34 | $68.50 | $51.39 | 16,604 |
2017-05-16 | $68.95 | $68.97 | $68.80 | $68.93 | $51.71 | 9,999 |
2017-05-15 | $68.70 | $68.89 | $68.50 | $68.86 | $51.66 | 4,908 |
2017-05-12 | $68.35 | $68.74 | $68.35 | $68.65 | $51.50 | 2,116 |
2017-05-11 | $68.45 | $68.80 | $68.35 | $68.40 | $51.31 | 15,079 |
2017-05-10 | $68.65 | $68.80 | $68.35 | $68.63 | $51.49 | 3,022 |
2017-05-09 | $68.53 | $68.74 | $68.37 | $68.69 | $51.53 | 17,450 |
2017-05-08 | $68.44 | $68.77 | $68.30 | $68.58 | $51.45 | 11,508 |
2017-05-05 | $68.69 | $68.69 | $68.21 | $68.36 | $51.28 | 5,568 |
2017-05-04 | $68.52 | $68.71 | $68.13 | $68.69 | $51.53 | 25,441 |
2017-05-03 | $68.50 | $68.75 | $68.50 | $68.60 | $51.46 | 4,107 |
2017-05-02 | $68.46 | $68.63 | $68.46 | $68.58 | $51.44 | 7,983 |
2017-05-01 | $68.43 | $68.97 | $68.27 | $68.97 | $51.74 | 16,890 |
2017-04-28 | $68.55 | $68.82 | $68.51 | $68.73 | $51.34 | 4,802 |
2017-04-27 | $68.60 | $68.76 | $68.52 | $68.70 | $51.32 | 10,132 |
2017-04-26 | $68.54 | $69.00 | $68.50 | $68.76 | $51.37 | 15,144 |
2017-04-25 | $68.53 | $68.86 | $68.50 | $68.82 | $51.41 | 19,437 |
2017-04-24 | $67.75 | $68.58 | $67.75 | $68.50 | $51.17 | 16,952 |
2017-04-21 | $68.19 | $68.77 | $67.77 | $68.14 | $50.90 | 16,449 |
2017-04-20 | $67.73 | $68.20 | $67.70 | $68.10 | $50.87 | 29,775 |
2017-04-19 | $67.95 | $68.09 | $67.67 | $67.67 | $50.55 | 14,434 |
2017-04-18 | $67.93 | $68.07 | $67.81 | $67.85 | $50.69 | 9,034 |
2017-04-17 | $68.34 | $68.42 | $68.04 | $68.42 | $51.11 | 12,274 |
2017-04-13 | $68.16 | $68.29 | $68.12 | $68.12 | $50.89 | 12,823 |
2017-04-12 | $68.10 | $68.92 | $68.10 | $68.30 | $51.02 | 80,502 |
2017-04-11 | $68.47 | $68.57 | $68.33 | $68.42 | $51.11 | 22,365 |
2017-04-10 | $68.46 | $68.69 | $68.17 | $68.18 | $50.93 | 16,264 |
2017-04-07 | $68.28 | $68.49 | $68.27 | $68.46 | $51.14 | 15,096 |
2017-04-06 | $68.27 | $68.60 | $68.27 | $68.38 | $51.08 | 9,598 |
2017-04-05 | $68.27 | $68.56 | $68.27 | $68.27 | $51.00 | 16,736 |
2017-04-04 | $68.55 | $69.00 | $68.43 | $68.43 | $51.12 | 9,894 |
2017-04-03 | $68.30 | $68.52 | $68.27 | $68.29 | $51.01 | 18,410 |
2017-03-31 | $69.00 | $69.00 | $68.60 | $68.70 | $51.08 | 14,682 |
2017-03-30 | $68.48 | $69.13 | $68.40 | $68.63 | $51.02 | 34,016 |
2017-03-29 | $68.25 | $68.53 | $68.11 | $68.40 | $50.85 | 9,698 |
2017-03-28 | $67.72 | $68.47 | $67.72 | $68.29 | $50.77 | 33,007 |
2017-03-27 | $67.65 | $68.06 | $67.64 | $67.85 | $50.44 | 10,809 |
2017-03-24 | $67.90 | $68.04 | $67.60 | $67.95 | $50.52 | 21,693 |
2017-03-23 | $67.88 | $67.93 | $67.69 | $67.79 | $50.40 | 23,127 |
2017-03-22 | $67.91 | $67.91 | $67.66 | $67.78 | $50.39 | 22,826 |
2017-03-21 | $68.53 | $68.53 | $68.14 | $68.21 | $50.71 | 36,188 |
2017-03-20 | $68.80 | $69.28 | $68.49 | $68.49 | $50.92 | 18,431 |
2017-03-17 | $68.97 | $69.00 | $68.70 | $68.80 | $51.15 | 13,426 |
2017-03-16 | $68.82 | $69.00 | $68.75 | $69.00 | $51.30 | 19,142 |
2017-03-15 | $68.26 | $68.71 | $68.15 | $68.69 | $51.07 | 50,452 |
2017-03-14 | $68.52 | $68.64 | $68.33 | $68.34 | $50.81 | 15,647 |
2017-03-13 | $69.08 | $69.13 | $68.62 | $69.02 | $51.31 | 20,250 |
2017-03-10 | $68.61 | $69.26 | $68.61 | $68.76 | $51.12 | 29,610 |
2017-03-09 | $69.04 | $69.10 | $68.50 | $68.88 | $51.21 | 23,734 |
2017-03-08 | $69.35 | $69.35 | $69.00 | $69.34 | $51.55 | 20,492 |
2017-03-07 | $69.58 | $69.61 | $69.21 | $69.40 | $51.60 | 22,386 |
2017-03-06 | $70.05 | $70.10 | $69.65 | $69.87 | $51.94 | 62,483 |
2017-03-03 | $69.99 | $70.18 | $69.92 | $69.96 | $52.01 | 19,690 |
2017-03-02 | $69.94 | $70.00 | $69.79 | $69.93 | $51.99 | 15,817 |
2017-03-01 | $70.09 | $70.09 | $69.65 | $69.91 | $51.97 | 17,119 |
2017-02-28 | $69.60 | $69.80 | $69.00 | $69.53 | $51.49 | 12,234 |
2017-02-27 | $69.65 | $69.65 | $69.33 | $69.54 | $51.50 | 12,560 |
2017-02-24 | $69.68 | $69.68 | $69.39 | $69.57 | $51.52 | 5,407 |
2017-02-23 | $69.68 | $69.69 | $69.51 | $69.68 | $51.60 | 17,375 |
2017-02-22 | $69.47 | $69.67 | $69.25 | $69.63 | $51.56 | 47,554 |
2017-02-21 | $69.48 | $69.50 | $69.10 | $69.50 | $51.47 | 9,119 |
2017-02-17 | $69.30 | $69.50 | $69.10 | $69.43 | $51.42 | 10,041 |
2017-02-16 | $69.45 | $69.48 | $69.25 | $69.30 | $51.32 | 23,658 |
2017-02-15 | $69.30 | $69.50 | $69.23 | $69.33 | $51.34 | 22,266 |
2017-02-14 | $69.32 | $69.50 | $69.30 | $69.42 | $51.41 | 7,925 |
2017-02-13 | $69.35 | $69.35 | $69.17 | $69.30 | $51.32 | 22,727 |
2017-02-10 | $69.16 | $69.24 | $69.05 | $69.11 | $51.18 | 14,300 |
2017-02-09 | $68.98 | $69.10 | $68.87 | $69.10 | $51.17 | 9,833 |
2017-02-08 | $69.26 | $69.42 | $68.87 | $69.07 | $51.15 | 20,692 |
2017-02-07 | $69.16 | $69.32 | $69.07 | $69.21 | $51.25 | 58,559 |
2017-02-06 | $69.22 | $69.34 | $69.22 | $69.34 | $51.35 | 17,448 |
2017-02-03 | $69.10 | $69.28 | $68.95 | $69.28 | $51.31 | 13,598 |
2017-02-02 | $69.00 | $69.09 | $68.81 | $69.04 | $51.13 | 6,137 |
2017-02-01 | $68.90 | $69.03 | $68.84 | $69.03 | $51.12 | 14,849 |
2017-01-31 | $69.23 | $69.23 | $68.85 | $69.09 | $50.96 | 11,118 |
2017-01-30 | $69.00 | $69.41 | $69.00 | $69.37 | $51.17 | 18,626 |
2017-01-27 | $69.06 | $69.27 | $69.00 | $69.27 | $51.09 | 16,689 |
2017-01-26 | $69.10 | $69.37 | $69.00 | $69.00 | $50.89 | 14,045 |
2017-01-25 | $69.07 | $69.14 | $68.87 | $69.01 | $50.90 | 15,626 |
2017-01-24 | $68.73 | $69.11 | $68.41 | $68.99 | $50.89 | 10,596 |
2017-01-23 | $69.20 | $69.20 | $68.55 | $68.55 | $50.56 | 14,726 |
2017-01-20 | $69.00 | $69.05 | $68.90 | $68.90 | $50.82 | 4,994 |
2017-01-19 | $68.74 | $68.94 | $68.74 | $68.85 | $50.78 | 9,720 |
2017-01-18 | $68.82 | $68.95 | $68.70 | $68.88 | $50.80 | 4,094 |
2017-01-17 | $69.07 | $69.07 | $68.41 | $68.72 | $50.69 | 23,590 |
2017-01-13 | $69.01 | $69.01 | $68.84 | $68.96 | $50.86 | 8,290 |
2017-01-12 | $69.13 | $69.13 | $68.75 | $69.05 | $50.93 | 9,206 |
2017-01-11 | $69.01 | $69.20 | $68.90 | $69.00 | $50.89 | 23,679 |
2017-01-10 | $69.23 | $69.23 | $68.96 | $69.18 | $51.03 | 7,895 |
2017-01-09 | $69.22 | $69.23 | $68.95 | $69.21 | $51.05 | 12,868 |
2017-01-06 | $69.10 | $69.30 | $69.04 | $69.22 | $51.06 | 21,875 |
2017-01-05 | $68.88 | $69.06 | $68.77 | $68.90 | $50.82 | 13,602 |
2017-01-04 | $68.95 | $69.04 | $68.18 | $68.84 | $50.77 | 31,175 |
2017-01-03 | $68.76 | $68.83 | $68.48 | $68.83 | $50.77 | 12,965 |
2016-12-30 | $68.51 | $68.55 | $68.22 | $68.46 | $50.50 | 8,223 |
2016-12-29 | $68.80 | $68.80 | $68.41 | $68.65 | $50.63 | 10,367 |
2016-12-28 | $68.60 | $68.85 | $68.60 | $68.80 | $50.75 | 6,652 |
2016-12-27 | $68.79 | $68.81 | $68.54 | $68.79 | $50.74 | 7,681 |
2016-12-23 | $68.00 | $68.72 | $68.00 | $68.62 | $50.61 | 7,224 |
2016-12-22 | $68.90 | $68.90 | $67.91 | $68.67 | $50.65 | 8,944 |
2016-12-21 | $68.45 | $68.65 | $68.24 | $68.64 | $50.62 | 34,877 |
2016-12-20 | $68.67 | $69.16 | $68.67 | $68.71 | $50.49 | 26,978 |
2016-12-19 | $68.69 | $68.90 | $68.69 | $68.73 | $50.50 | 8,848 |
2016-12-16 | $68.97 | $68.97 | $68.28 | $68.69 | $50.47 | 16,717 |
2016-12-15 | $69.04 | $69.90 | $68.83 | $68.97 | $50.68 | 31,546 |
2016-12-14 | $68.51 | $69.06 | $68.40 | $69.04 | $50.73 | 45,115 |
2016-12-13 | $68.37 | $68.64 | $68.37 | $68.51 | $50.34 | 6,745 |
2016-12-12 | $68.56 | $68.58 | $68.29 | $68.35 | $50.22 | 17,414 |
2016-12-09 | $67.93 | $68.73 | $67.81 | $68.29 | $50.18 | 47,192 |
2016-12-08 | $67.76 | $68.02 | $67.61 | $67.93 | $49.91 | 11,592 |
2016-12-07 | $67.40 | $67.98 | $67.20 | $67.98 | $49.95 | 16,283 |
2016-12-06 | $67.02 | $67.49 | $66.96 | $67.40 | $49.52 | 7,141 |
2016-12-05 | $67.24 | $67.42 | $66.55 | $67.02 | $49.24 | 23,456 |
2016-12-02 | $67.05 | $67.05 | $66.80 | $66.99 | $49.22 | 9,716 |
2016-12-01 | $66.91 | $67.54 | $66.91 | $67.54 | $49.63 | 15,541 |
2016-11-30 | $67.00 | $67.26 | $66.94 | $67.21 | $49.17 | 9,388 |
2016-11-29 | $66.97 | $67.52 | $66.85 | $66.98 | $48.99 | 4,950 |
2016-11-28 | $67.62 | $67.62 | $66.99 | $67.20 | $49.16 | 3,460 |
2016-11-25 | $67.29 | $67.44 | $66.91 | $67.01 | $49.02 | 1,679 |
2016-11-23 | $66.90 | $67.18 | $66.37 | $67.08 | $49.07 | 11,421 |
2016-11-22 | $66.77 | $67.00 | $66.25 | $66.90 | $48.94 | 9,918 |
2016-11-21 | $65.75 | $66.70 | $65.75 | $66.48 | $48.63 | 8,720 |
2016-11-18 | $65.70 | $66.71 | $65.70 | $65.93 | $48.23 | 16,492 |
2016-11-17 | $66.22 | $66.35 | $65.57 | $66.33 | $48.52 | 16,222 |
2016-11-16 | $65.26 | $65.87 | $65.26 | $65.87 | $48.18 | 3,693 |
2016-11-15 | $63.97 | $65.88 | $63.97 | $65.81 | $48.14 | 11,028 |
2016-11-14 | $64.96 | $65.65 | $64.96 | $65.17 | $47.67 | 6,279 |
2016-11-11 | $65.02 | $65.50 | $64.91 | $65.16 | $47.67 | 3,351 |
2016-11-10 | $65.93 | $65.93 | $65.40 | $65.50 | $47.91 | 4,953 |
2016-11-09 | $64.15 | $66.39 | $64.15 | $66.39 | $48.56 | 34,475 |
2016-11-08 | $65.62 | $65.78 | $65.18 | $65.78 | $48.12 | 11,587 |
2016-11-07 | $65.73 | $65.73 | $64.70 | $65.62 | $48.00 | 11,864 |
2016-11-04 | $64.32 | $65.51 | $64.32 | $64.96 | $47.52 | 2,982 |
2016-11-03 | $64.67 | $64.79 | $64.57 | $64.61 | $47.27 | 3,607 |
2016-11-02 | $65.44 | $65.44 | $64.68 | $64.68 | $47.31 | 6,465 |
2016-11-01 | $65.94 | $66.32 | $65.34 | $65.44 | $47.87 | 9,111 |
2016-10-31 | $66.54 | $66.86 | $66.25 | $66.25 | $48.23 | 4,865 |
2016-10-28 | $66.70 | $67.14 | $66.40 | $66.40 | $48.34 | 9,637 |
2016-10-27 | $67.19 | $67.25 | $67.06 | $67.09 | $48.85 | 8,136 |
2016-10-26 | $67.24 | $67.24 | $67.24 | $67.24 | $48.96 | 611 |
2016-10-25 | $66.80 | $67.49 | $66.75 | $67.24 | $48.96 | 2,990 |
2016-10-24 | $67.03 | $67.33 | $66.70 | $67.31 | $49.01 | 2,319 |
2016-10-21 | $67.22 | $67.41 | $67.12 | $67.22 | $48.94 | 5,470 |
2016-10-20 | $66.89 | $67.31 | $66.89 | $67.22 | $48.94 | 6,743 |
2016-10-19 | $66.68 | $67.11 | $66.68 | $66.89 | $48.70 | 4,252 |
2016-10-18 | $66.67 | $67.00 | $66.67 | $66.79 | $48.63 | 5,896 |
2016-10-17 | $66.90 | $67.00 | $66.59 | $66.68 | $48.55 | 6,962 |
2016-10-14 | $66.68 | $66.85 | $66.51 | $66.85 | $48.67 | 1,916 |
2016-10-13 | $66.48 | $66.85 | $66.48 | $66.85 | $48.67 | 728 |
2016-10-12 | $66.90 | $66.90 | $66.68 | $66.68 | $48.55 | 886 |
2016-10-11 | $66.84 | $66.95 | $66.79 | $66.79 | $48.62 | 1,476 |
2016-10-10 | $66.60 | $66.90 | $66.60 | $66.90 | $48.71 | 1,404 |
2016-10-07 | $66.48 | $66.83 | $66.39 | $66.40 | $48.34 | 2,175 |
2016-10-06 | $66.50 | $66.82 | $66.50 | $66.73 | $48.58 | 6,024 |
2016-10-05 | $66.38 | $67.00 | $66.35 | $66.68 | $48.54 | 11,421 |
2016-10-04 | $66.55 | $66.73 | $65.92 | $66.37 | $48.32 | 2,528 |
2016-10-03 | $66.83 | $66.83 | $66.13 | $66.50 | $48.42 | 1,842 |
2016-09-30 | $66.05 | $66.64 | $66.00 | $66.64 | $48.30 | 2,911 |
2016-09-29 | $66.30 | $66.47 | $65.78 | $66.05 | $47.87 | 12,203 |
2016-09-28 | $65.61 | $66.26 | $65.61 | $65.78 | $47.68 | 1,905 |
2016-09-27 | $65.70 | $66.07 | $65.56 | $65.90 | $47.77 | 2,465 |
2016-09-26 | $65.80 | $66.34 | $65.72 | $65.92 | $47.78 | 10,113 |
2016-09-23 | $66.06 | $66.29 | $66.06 | $66.12 | $47.92 | 1,460 |
2016-09-22 | $65.80 | $66.06 | $65.79 | $66.06 | $47.88 | 3,091 |
2016-09-21 | $65.48 | $65.98 | $65.48 | $65.80 | $47.69 | 3,689 |
2016-09-20 | $66.02 | $66.02 | $65.61 | $65.61 | $47.56 | 1,925 |
2016-09-19 | $65.72 | $65.72 | $65.23 | $65.45 | $47.44 | 1,588 |
2016-09-16 | $65.18 | $65.99 | $65.18 | $65.99 | $47.83 | 2,981 |
2016-09-15 | $65.65 | $66.55 | $65.31 | $65.39 | $47.40 | 1,327 |
2016-09-14 | $65.67 | $65.90 | $65.29 | $65.90 | $47.77 | 1,541 |
2016-09-13 | $65.89 | $66.12 | $65.51 | $65.55 | $47.51 | 2,145 |
2016-09-12 | $66.72 | $66.72 | $65.80 | $66.04 | $47.86 | 1,995 |
2016-09-09 | $66.72 | $66.87 | $66.43 | $66.72 | $48.36 | 10,288 |
2016-09-08 | $66.34 | $66.50 | $65.64 | $66.01 | $47.85 | 7,918 |
2016-09-07 | $66.01 | $66.28 | $65.92 | $66.18 | $47.97 | 1,236 |
2016-09-06 | $66.05 | $66.33 | $66.05 | $66.25 | $48.02 | 3,587 |
2016-09-02 | $66.05 | $66.05 | $66.05 | $66.05 | $47.87 | 300 |
2016-09-01 | $66.19 | $66.35 | $66.09 | $66.09 | $47.90 | 2,758 |
2016-08-31 | $66.70 | $66.87 | $66.16 | $66.49 | $47.97 | 31,916 |
2016-08-30 | $66.58 | $66.58 | $65.80 | $66.29 | $47.83 | 2,004 |
2016-08-29 | $66.11 | $66.78 | $66.11 | $66.45 | $47.94 | 2,229 |
2016-08-26 | $66.06 | $66.39 | $66.05 | $66.39 | $47.90 | 4,126 |
2016-08-25 | $65.76 | $66.33 | $65.76 | $66.17 | $47.74 | 2,391 |
2016-08-24 | $66.03 | $66.22 | $65.89 | $66.03 | $47.64 | 21,428 |
2016-08-23 | $65.84 | $66.36 | $65.81 | $66.30 | $47.83 | 2,377 |
2016-08-22 | $65.81 | $66.50 | $65.81 | $65.84 | $47.50 | 4,358 |
2016-08-19 | $66.16 | $66.21 | $65.81 | $66.01 | $47.62 | 5,543 |
2016-08-18 | $66.18 | $66.18 | $65.93 | $66.02 | $47.63 | 11,027 |
2016-08-17 | $65.80 | $66.22 | $65.80 | $65.95 | $47.58 | 7,462 |
2016-08-16 | $65.46 | $66.47 | $65.46 | $66.12 | $47.70 | 5,088 |
2016-08-15 | $65.45 | $65.88 | $65.45 | $65.88 | $47.53 | 4,728 |
2016-08-12 | $65.45 | $65.70 | $65.45 | $65.52 | $47.27 | 5,419 |
2016-08-11 | $65.37 | $66.04 | $65.37 | $66.04 | $47.65 | 3,705 |
2016-08-10 | $65.01 | $65.70 | $65.01 | $65.65 | $47.36 | 10,151 |
2016-08-09 | $64.90 | $65.68 | $64.90 | $65.54 | $47.29 | 3,859 |
2016-08-08 | $65.32 | $65.32 | $64.91 | $65.15 | $47.00 | 2,328 |
2016-08-05 | $64.45 | $65.32 | $64.45 | $65.32 | $47.13 | 2,205 |
2016-08-04 | $64.43 | $65.09 | $64.42 | $64.67 | $46.66 | 3,119 |
2016-08-03 | $64.05 | $64.98 | $63.90 | $64.45 | $46.50 | 7,752 |
2016-08-02 | $64.20 | $64.39 | $63.81 | $64.05 | $46.21 | 3,458 |
2016-08-01 | $64.57 | $65.00 | $64.11 | $64.15 | $46.28 | 15,304 |
2016-07-29 | $64.58 | $65.17 | $64.58 | $64.72 | $46.47 | 3,007 |
2016-07-28 | $64.87 | $65.48 | $64.57 | $64.58 | $46.36 | 4,283 |
2016-07-27 | $65.01 | $65.40 | $64.87 | $64.87 | $46.57 | 3,788 |
2016-07-26 | $65.30 | $65.70 | $65.00 | $65.09 | $46.73 | 2,996 |
2016-07-25 | $65.59 | $65.59 | $65.33 | $65.47 | $47.00 | 3,313 |
2016-07-22 | $65.68 | $65.68 | $65.25 | $65.25 | $46.85 | 1,834 |
2016-07-21 | $65.61 | $65.69 | $65.25 | $65.30 | $46.88 | 7,847 |
2016-07-20 | $65.65 | $65.92 | $65.60 | $65.60 | $47.10 | 4,148 |
2016-07-19 | $65.06 | $65.55 | $65.06 | $65.54 | $47.06 | 1,190 |
2016-07-18 | $65.37 | $65.63 | $65.33 | $65.53 | $47.05 | 3,673 |
2016-07-15 | $65.55 | $65.86 | $65.25 | $65.71 | $47.18 | 8,566 |
2016-07-14 | $65.38 | $66.13 | $65.38 | $65.63 | $47.12 | 7,036 |
2016-07-13 | $65.24 | $65.82 | $65.19 | $65.38 | $46.94 | 12,551 |
2016-07-12 | $64.99 | $65.45 | $64.99 | $65.24 | $46.84 | 2,868 |
2016-07-11 | $64.06 | $64.93 | $64.06 | $64.87 | $46.57 | 10,831 |
2016-07-08 | $63.71 | $64.21 | $63.61 | $64.21 | $46.10 | 6,778 |
2016-07-07 | $63.51 | $63.74 | $63.47 | $63.54 | $45.62 | 1,617 |
2016-07-06 | $62.80 | $63.59 | $62.80 | $63.11 | $45.31 | 1,837 |
2016-07-05 | $63.61 | $63.72 | $63.40 | $63.51 | $45.60 | 3,925 |
2016-07-01 | $63.65 | $63.81 | $63.29 | $63.61 | $45.67 | 3,879 |
2016-06-30 | $63.87 | $64.07 | $63.47 | $63.83 | $45.61 | 6,851 |
2016-06-29 | $62.72 | $63.50 | $62.71 | $63.39 | $45.29 | 14,177 |
2016-06-28 | $62.05 | $62.66 | $61.69 | $62.42 | $44.60 | 10,717 |
2016-06-27 | $63.14 | $63.14 | $62.19 | $62.71 | $44.80 | 7,324 |
2016-06-24 | $62.97 | $63.69 | $62.77 | $63.14 | $45.11 | 3,550 |
2016-06-23 | $64.87 | $65.01 | $64.42 | $64.66 | $46.20 | 2,334 |
2016-06-22 | $63.91 | $64.22 | $63.91 | $64.22 | $45.88 | 2,860 |
2016-06-21 | $63.78 | $63.94 | $63.77 | $63.94 | $45.68 | 2,616 |
2016-06-20 | $63.92 | $63.96 | $63.77 | $63.86 | $45.62 | 3,885 |
2016-06-17 | $62.69 | $63.66 | $62.69 | $63.10 | $45.08 | 7,121 |
2016-06-16 | $62.90 | $63.06 | $62.53 | $63.01 | $45.02 | 1,770 |
2016-06-15 | $63.37 | $63.69 | $63.08 | $63.08 | $45.07 | 1,540 |
2016-06-14 | $63.40 | $63.64 | $63.07 | $63.28 | $45.21 | 3,037 |
2016-06-13 | $63.64 | $64.00 | $63.64 | $63.77 | $45.56 | 1,836 |
2016-06-10 | $64.01 | $64.36 | $62.88 | $64.01 | $45.73 | 2,317 |
2016-06-09 | $64.36 | $64.89 | $64.36 | $64.76 | $46.27 | 3,348 |
2016-06-08 | $64.56 | $64.95 | $64.56 | $64.95 | $46.41 | 1,506 |
2016-06-07 | $64.06 | $64.75 | $64.06 | $64.75 | $46.26 | 1,246 |
2016-06-06 | $64.12 | $64.26 | $63.98 | $64.20 | $45.87 | 4,974 |
2016-06-03 | $64.06 | $64.06 | $63.55 | $63.78 | $45.57 | 2,166 |
2016-06-02 | $64.41 | $64.51 | $63.91 | $64.51 | $46.09 | 3,289 |
2016-06-01 | $64.25 | $64.44 | $64.03 | $64.41 | $46.02 | 9,990 |
2016-05-31 | $64.56 | $64.67 | $64.45 | $64.57 | $45.91 | 2,154 |
2016-05-27 | $64.43 | $64.67 | $64.14 | $64.37 | $45.77 | 3,069 |
2016-05-26 | $64.75 | $64.82 | $64.40 | $64.41 | $45.80 | 4,724 |
2016-05-25 | $64.39 | $64.98 | $64.39 | $64.67 | $45.98 | 3,943 |
2016-05-24 | $63.96 | $64.58 | $62.86 | $64.58 | $45.92 | 14,802 |
2016-05-23 | $63.94 | $64.22 | $63.94 | $63.94 | $45.46 | 3,276 |
2016-05-20 | $63.98 | $63.98 | $63.68 | $63.94 | $45.46 | 1,837 |
2016-05-19 | $63.68 | $63.77 | $63.53 | $63.58 | $45.21 | 2,818 |
2016-05-18 | $63.78 | $64.25 | $63.56 | $64.17 | $45.63 | 3,175 |
2016-05-17 | $63.65 | $63.83 | $63.65 | $63.78 | $45.35 | 3,586 |
2016-05-16 | $63.38 | $63.65 | $63.38 | $63.65 | $45.26 | 3,321 |
2016-05-13 | $63.34 | $63.34 | $63.11 | $63.22 | $44.95 | 1,827 |
2016-05-12 | $63.10 | $63.43 | $63.10 | $63.36 | $45.05 | 11,905 |
2016-05-11 | $62.95 | $63.21 | $62.95 | $63.05 | $44.83 | 13,448 |
2016-05-10 | $62.89 | $63.27 | $62.85 | $63.23 | $44.96 | 4,869 |
2016-05-09 | $62.92 | $63.05 | $62.90 | $63.00 | $44.79 | 8,225 |
2016-05-06 | $63.31 | $63.31 | $62.93 | $63.04 | $44.82 | 6,954 |
2016-05-05 | $63.67 | $63.67 | $63.18 | $63.36 | $45.05 | 3,867 |
2016-05-04 | $63.58 | $63.65 | $63.31 | $63.31 | $45.01 | 8,488 |
2016-05-03 | $63.92 | $63.95 | $63.61 | $63.68 | $45.28 | 18,152 |
2016-05-02 | $64.28 | $64.38 | $64.16 | $64.27 | $45.70 | 7,918 |
2016-04-29 | $64.65 | $64.74 | $64.36 | $64.53 | $45.66 | 4,379 |
2016-04-28 | $64.61 | $64.75 | $64.47 | $64.58 | $45.70 | 8,823 |
2016-04-27 | $64.99 | $64.99 | $64.47 | $64.62 | $45.72 | 2,015 |
2016-04-26 | $64.63 | $64.99 | $64.47 | $64.47 | $45.62 | 5,086 |
2016-04-25 | $64.99 | $64.99 | $64.27 | $64.27 | $45.48 | 1,849 |
2016-04-22 | $64.50 | $64.99 | $64.15 | $64.65 | $45.75 | 2,586 |
2016-04-21 | $64.74 | $64.99 | $64.49 | $64.50 | $45.64 | 4,868 |
2016-04-20 | $64.14 | $64.51 | $64.05 | $64.51 | $45.65 | 4,072 |
2016-04-19 | $63.40 | $63.90 | $63.40 | $63.88 | $45.20 | 12,524 |
2016-04-18 | $63.35 | $63.59 | $63.22 | $63.48 | $44.92 | 13,329 |
2016-04-15 | $63.38 | $63.48 | $63.06 | $63.35 | $44.83 | 3,940 |
2016-04-14 | $63.38 | $63.73 | $63.19 | $63.60 | $45.00 | 6,843 |
2016-04-13 | $62.82 | $63.21 | $62.82 | $62.91 | $44.51 | 6,370 |
2016-04-12 | $62.57 | $62.82 | $62.42 | $62.76 | $44.41 | 3,518 |
2016-04-11 | $62.33 | $62.61 | $62.25 | $62.25 | $44.05 | 3,961 |
2016-04-08 | $62.52 | $62.52 | $62.11 | $62.32 | $44.10 | 2,914 |
2016-04-07 | $62.09 | $62.26 | $61.64 | $61.84 | $43.76 | 5,891 |
2016-04-06 | $61.70 | $62.42 | $61.70 | $62.09 | $43.93 | 7,851 |
2016-04-05 | $61.90 | $62.20 | $61.72 | $61.72 | $43.67 | 13,791 |
2016-04-04 | $62.80 | $62.80 | $62.01 | $62.32 | $44.10 | 5,370 |
2016-04-01 | $62.30 | $62.59 | $62.12 | $62.59 | $44.29 | 6,184 |
2016-03-31 | $62.51 | $62.88 | $62.51 | $62.63 | $44.11 | 5,260 |
2016-03-30 | $62.48 | $62.69 | $62.18 | $62.43 | $43.97 | 7,386 |
2016-03-29 | $62.40 | $62.62 | $62.03 | $62.30 | $43.88 | 7,622 |
2016-03-28 | $62.55 | $62.77 | $62.30 | $62.58 | $44.08 | 8,476 |
2016-03-24 | $63.07 | $63.28 | $62.77 | $62.78 | $44.22 | 4,944 |
2016-03-23 | $63.39 | $63.74 | $62.98 | $63.12 | $44.46 | 6,073 |
2016-03-22 | $63.44 | $63.75 | $63.42 | $63.74 | $44.90 | 6,668 |
2016-03-21 | $62.78 | $63.93 | $62.78 | $63.35 | $44.62 | 12,272 |
2016-03-18 | $63.49 | $63.56 | $63.00 | $63.18 | $44.50 | 32,486 |
2016-03-17 | $62.84 | $63.25 | $62.76 | $63.10 | $44.44 | 17,112 |
2016-03-16 | $62.85 | $63.05 | $62.56 | $62.93 | $44.32 | 8,995 |
2016-03-15 | $62.84 | $63.06 | $62.84 | $63.00 | $44.37 | 8,306 |
2016-03-14 | $62.80 | $63.19 | $62.68 | $63.06 | $44.42 | 10,710 |
2016-03-11 | $62.56 | $63.23 | $62.56 | $63.03 | $44.40 | 8,178 |
2016-03-10 | $62.70 | $62.70 | $62.01 | $62.69 | $44.16 | 35,914 |
2016-03-09 | $62.28 | $62.57 | $62.16 | $62.44 | $43.98 | 23,754 |
2016-03-08 | $62.31 | $62.41 | $61.92 | $62.06 | $43.71 | 12,079 |
2016-03-07 | $62.61 | $62.70 | $62.46 | $62.55 | $44.06 | 6,942 |
2016-03-04 | $61.96 | $62.71 | $61.95 | $62.63 | $44.11 | 6,835 |
2016-03-03 | $61.85 | $62.20 | $61.85 | $62.19 | $43.80 | 7,521 |
2016-03-02 | $61.27 | $62.01 | $61.27 | $61.80 | $43.53 | 19,886 |
2016-03-01 | $60.37 | $61.45 | $60.37 | $61.32 | $43.19 | 6,346 |
2016-02-29 | $60.18 | $60.77 | $60.10 | $60.46 | $42.37 | 10,360 |
2016-02-26 | $59.45 | $60.07 | $59.45 | $59.90 | $41.98 | 5,663 |
2016-02-25 | $59.37 | $59.41 | $58.66 | $58.98 | $41.33 | 9,881 |
2016-02-24 | $58.41 | $59.30 | $58.29 | $59.30 | $41.56 | 11,674 |
2016-02-23 | $58.87 | $59.20 | $58.76 | $59.01 | $41.35 | 8,152 |
2016-02-22 | $58.30 | $59.01 | $58.30 | $58.63 | $41.09 | 9,465 |
2016-02-19 | $57.79 | $58.61 | $57.74 | $58.55 | $41.03 | 5,431 |
2016-02-18 | $58.56 | $58.56 | $57.87 | $58.07 | $40.69 | 8,352 |
2016-02-17 | $57.89 | $58.37 | $57.88 | $58.12 | $40.73 | 11,056 |
2016-02-16 | $57.20 | $57.30 | $57.00 | $57.14 | $40.04 | 5,056 |
2016-02-12 | $56.90 | $57.18 | $56.49 | $56.87 | $39.85 | 10,172 |
2016-02-11 | $56.40 | $57.00 | $56.20 | $56.75 | $39.77 | 15,644 |
2016-02-10 | $57.21 | $57.85 | $56.74 | $57.09 | $40.01 | 7,861 |
2016-02-09 | $56.82 | $57.39 | $56.82 | $57.28 | $40.14 | 8,646 |
2016-02-08 | $58.16 | $58.50 | $57.43 | $57.75 | $40.47 | 9,566 |
2016-02-05 | $59.00 | $59.26 | $58.39 | $58.61 | $41.07 | 6,381 |
2016-02-04 | $59.10 | $59.23 | $58.80 | $58.90 | $41.28 | 30,337 |
2016-02-03 | $59.28 | $59.77 | $58.98 | $59.68 | $41.82 | 4,797 |
2016-02-02 | $59.20 | $59.50 | $58.89 | $59.32 | $41.57 | 12,116 |
2016-02-01 | $60.07 | $60.18 | $59.59 | $60.18 | $42.17 | 8,624 |
2016-01-29 | $60.16 | $60.43 | $59.89 | $60.02 | $41.82 | 8,071 |
2016-01-28 | $60.51 | $60.60 | $59.96 | $60.19 | $41.94 | 8,767 |
2016-01-27 | $59.99 | $60.33 | $59.56 | $59.78 | $41.65 | 18,079 |
2016-01-26 | $59.61 | $60.24 | $59.61 | $59.76 | $41.63 | 34,874 |
2016-01-25 | $59.81 | $59.81 | $59.30 | $59.30 | $41.32 | 3,619 |
2016-01-22 | $59.06 | $59.52 | $58.88 | $59.29 | $41.31 | 12,570 |
2016-01-21 | $57.90 | $58.38 | $57.63 | $58.10 | $40.48 | 14,781 |
2016-01-20 | $58.80 | $58.80 | $57.84 | $58.28 | $40.60 | 17,554 |
2016-01-19 | $59.15 | $59.28 | $58.86 | $59.15 | $41.21 | 8,268 |
2016-01-15 | $59.50 | $59.97 | $58.50 | $59.15 | $41.21 | 38,310 |
2016-01-14 | $60.67 | $60.96 | $60.36 | $60.89 | $42.42 | 12,294 |
2016-01-13 | $61.40 | $61.54 | $60.64 | $60.64 | $42.25 | 34,587 |
2016-01-12 | $61.83 | $62.08 | $61.14 | $61.54 | $42.88 | 56,145 |
2016-01-11 | $62.20 | $62.20 | $61.76 | $62.08 | $43.25 | 15,086 |
2016-01-08 | $62.20 | $62.20 | $61.48 | $61.61 | $42.92 | 14,363 |
2016-01-07 | $61.92 | $62.32 | $61.73 | $62.20 | $43.34 | 21,055 |
2016-01-06 | $62.45 | $62.60 | $62.02 | $62.33 | $43.42 | 4,332 |
2016-01-05 | $62.35 | $62.72 | $62.22 | $62.45 | $43.51 | 8,062 |
2016-01-04 | $62.46 | $62.46 | $62.11 | $62.30 | $43.41 | 10,411 |
2015-12-31 | $62.60 | $62.90 | $61.91 | $62.57 | $43.59 | 42,918 |
2015-12-30 | $62.64 | $63.64 | $62.51 | $62.80 | $43.75 | 7,806 |
2015-12-29 | $62.46 | $63.23 | $62.45 | $63.23 | $44.05 | 14,344 |
2015-12-28 | $62.02 | $62.02 | $61.74 | $61.92 | $43.14 | 4,712 |
2015-12-24 | $62.42 | $62.99 | $62.29 | $62.52 | $43.56 | 11,881 |
2015-12-23 | $61.90 | $62.90 | $61.90 | $62.42 | $43.49 | 25,600 |
2015-12-22 | $61.77 | $61.97 | $61.35 | $61.96 | $43.17 | 32,308 |
2015-12-21 | $62.33 | $62.33 | $60.93 | $61.40 | $42.60 | 25,142 |
2015-12-18 | $62.00 | $62.44 | $61.68 | $62.08 | $43.07 | 17,085 |
2015-12-17 | $62.67 | $62.67 | $61.82 | $61.84 | $42.90 | 24,780 |
2015-12-16 | $62.20 | $62.74 | $62.07 | $62.47 | $43.34 | 17,917 |
2015-12-15 | $61.30 | $62.39 | $61.30 | $61.84 | $42.90 | 45,508 |
2015-12-14 | $61.63 | $61.65 | $61.11 | $61.35 | $42.56 | 22,984 |
2015-12-11 | $62.83 | $63.03 | $61.00 | $61.31 | $42.53 | 41,188 |
2015-12-10 | $63.30 | $63.75 | $63.11 | $63.54 | $44.08 | 8,807 |
2015-12-09 | $63.42 | $63.91 | $63.20 | $63.48 | $44.04 | 14,144 |
2015-12-08 | $63.92 | $64.13 | $63.60 | $63.73 | $44.21 | 19,277 |
2015-12-07 | $64.59 | $64.83 | $64.17 | $64.30 | $44.61 | 30,449 |
2015-12-04 | $65.08 | $65.10 | $64.81 | $64.95 | $45.06 | 9,870 |
2015-12-03 | $65.25 | $65.54 | $65.10 | $65.43 | $45.39 | 9,640 |
2015-12-02 | $65.26 | $65.28 | $64.89 | $64.98 | $45.08 | 7,603 |
2015-12-01 | $64.90 | $65.11 | $64.66 | $65.01 | $45.10 | 15,565 |
2015-11-30 | $65.30 | $65.30 | $64.86 | $64.98 | $44.85 | 6,482 |
2015-11-27 | $64.90 | $65.29 | $64.83 | $65.18 | $44.98 | 2,154 |
2015-11-25 | $64.91 | $65.32 | $64.73 | $64.93 | $44.81 | 6,395 |
2015-11-24 | $64.75 | $65.02 | $64.74 | $65.02 | $44.87 | 9,116 |
2015-11-23 | $65.02 | $65.42 | $64.91 | $65.01 | $44.87 | 3,558 |
2015-11-20 | $65.24 | $65.51 | $64.81 | $65.18 | $44.98 | 5,003 |
2015-11-19 | $65.42 | $65.69 | $65.16 | $65.26 | $45.04 | 18,415 |
2015-11-18 | $65.71 | $65.80 | $65.57 | $65.61 | $45.28 | 4,150 |
2015-11-17 | $65.45 | $65.75 | $65.22 | $65.29 | $45.06 | 7,681 |
2015-11-16 | $65.43 | $65.65 | $65.25 | $65.31 | $45.07 | 6,649 |
2015-11-13 | $65.84 | $65.84 | $65.37 | $65.43 | $45.16 | 14,398 |
2015-11-12 | $66.48 | $66.48 | $66.05 | $66.20 | $45.69 | 2,236 |
2015-11-11 | $66.67 | $66.76 | $66.37 | $66.50 | $45.90 | 4,721 |
2015-11-10 | $66.78 | $66.81 | $66.21 | $66.45 | $45.86 | 7,764 |
2015-11-09 | $67.10 | $67.25 | $66.73 | $67.03 | $46.26 | 8,882 |
2015-11-06 | $67.45 | $67.55 | $67.02 | $67.41 | $46.52 | 8,414 |
2015-11-05 | $67.38 | $67.59 | $67.05 | $67.35 | $46.48 | 6,313 |
2015-11-04 | $67.08 | $67.45 | $67.08 | $67.39 | $46.51 | 5,517 |
2015-11-03 | $66.95 | $67.15 | $66.95 | $67.10 | $46.31 | 3,652 |
2015-11-02 | $66.75 | $67.14 | $66.70 | $67.00 | $46.24 | 9,992 |
2015-10-30 | $67.15 | $67.20 | $66.98 | $66.98 | $45.98 | 3,888 |
2015-10-29 | $67.10 | $67.30 | $67.10 | $67.30 | $46.20 | 3,936 |
2015-10-28 | $66.66 | $67.28 | $66.66 | $67.28 | $46.19 | 7,440 |
2015-10-27 | $66.75 | $66.93 | $66.70 | $66.70 | $45.79 | 7,057 |
2015-10-26 | $67.10 | $67.63 | $66.90 | $66.90 | $45.93 | 7,547 |
2015-10-23 | $67.18 | $67.53 | $67.08 | $67.17 | $46.11 | 8,276 |
2015-10-22 | $67.04 | $67.04 | $66.73 | $66.73 | $45.81 | 7,007 |
2015-10-21 | $66.95 | $67.15 | $66.73 | $66.81 | $45.87 | 5,949 |
2015-10-20 | $66.80 | $67.06 | $66.37 | $66.84 | $45.89 | 6,519 |
2015-10-19 | $66.69 | $66.79 | $66.38 | $66.79 | $45.85 | 12,332 |
2015-10-16 | $66.63 | $66.66 | $66.30 | $66.66 | $45.76 | 21,407 |
2015-10-15 | $66.19 | $66.67 | $66.06 | $66.33 | $45.54 | 53,541 |
2015-10-14 | $66.60 | $66.67 | $66.05 | $66.14 | $45.40 | 9,585 |
2015-10-13 | $66.60 | $66.89 | $66.54 | $66.71 | $45.80 | 5,452 |
2015-10-12 | $66.75 | $67.38 | $66.75 | $66.75 | $45.82 | 10,173 |
2015-10-09 | $66.55 | $66.95 | $66.17 | $66.63 | $45.74 | 14,927 |
2015-10-08 | $66.18 | $66.68 | $65.95 | $66.35 | $45.55 | 11,732 |
2015-10-07 | $65.79 | $66.21 | $65.78 | $65.98 | $45.30 | 13,560 |
2015-10-06 | $64.96 | $65.15 | $64.75 | $65.04 | $44.65 | 19,307 |
2015-10-05 | $64.40 | $64.69 | $64.17 | $64.68 | $44.40 | 45,625 |
2015-10-02 | $63.95 | $64.13 | $63.67 | $64.06 | $43.97 | 37,939 |
2015-10-01 | $64.70 | $64.72 | $64.44 | $64.65 | $44.38 | 7,774 |
2015-09-30 | $64.92 | $65.39 | $64.90 | $65.07 | $44.43 | 31,426 |
2015-09-29 | $64.98 | $65.45 | $64.66 | $64.67 | $44.15 | 15,818 |
2015-09-28 | $66.12 | $66.12 | $64.99 | $65.35 | $44.62 | 31,253 |
2015-09-25 | $66.69 | $66.71 | $66.24 | $66.29 | $45.26 | 6,933 |
2015-09-24 | $67.15 | $67.15 | $66.50 | $66.64 | $45.50 | 6,502 |
2015-09-23 | $67.11 | $67.53 | $67.06 | $67.07 | $45.80 | 2,739 |
2015-09-22 | $67.65 | $67.66 | $67.30 | $67.37 | $46.00 | 1,816 |
2015-09-21 | $67.95 | $67.96 | $67.85 | $67.90 | $46.36 | 3,138 |
2015-09-18 | $68.10 | $68.23 | $67.51 | $67.77 | $46.27 | 2,546 |
2015-09-17 | $68.72 | $68.88 | $68.27 | $68.27 | $46.61 | 11,348 |
2015-09-16 | $68.83 | $68.97 | $68.70 | $68.97 | $47.09 | 18,674 |
2015-09-15 | $68.57 | $68.90 | $68.53 | $68.77 | $46.95 | 19,892 |
2015-09-14 | $68.82 | $68.82 | $68.32 | $68.32 | $46.65 | 1,470 |
2015-09-11 | $68.73 | $68.89 | $68.65 | $68.70 | $46.91 | 1,406 |
2015-09-10 | $68.84 | $69.24 | $68.75 | $69.00 | $47.11 | 3,670 |
2015-09-09 | $68.81 | $69.03 | $68.50 | $68.50 | $46.77 | 8,080 |
2015-09-08 | $68.43 | $68.84 | $68.26 | $68.54 | $46.80 | 13,664 |
2015-09-04 | $68.22 | $68.36 | $68.02 | $68.20 | $46.57 | 2,538 |
2015-09-03 | $68.36 | $68.48 | $68.18 | $68.21 | $46.57 | 2,780 |
2015-09-02 | $68.45 | $68.45 | $68.07 | $68.37 | $46.68 | 11,296 |
2015-09-01 | $68.02 | $68.32 | $67.66 | $67.98 | $46.42 | 12,166 |
2015-08-31 | $68.52 | $68.94 | $68.25 | $68.50 | $46.52 | 8,635 |
2015-08-28 | $68.41 | $68.70 | $68.10 | $68.51 | $46.53 | 7,780 |
2015-08-27 | $68.04 | $68.60 | $67.50 | $68.05 | $46.22 | 7,438 |
ProShares High Yield-Interest Rate Hedged ETF (HYHG) News Headlines
Recent ProShares High Yield-Interest Rate Hedged ETF (HYHG) News
Similar Companies to ProShares High Yield-Interest Rate Hedged ETF (HYHG) 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 | -- | -- | -- |