INVESCO INSIDER SENTIMENT ETF (NFO) Exchange: NYSE ARCA
Data as of May 2, 2025
$75.32 ($-0.19) -0.25%
INVESCO INSIDER SENTIMENT ETF - Daily Information
Click for more stock information on INVESCO INSIDER SENTIMENT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.44 |
Previous Close | $75.32 |
High | $75.44 |
Low | $75.32 |
Adjusted Open | $75.44 |
Previous Adjusted Close | $75.32 |
Adjusted High | $75.44 |
Adjusted Low | $75.32 |
About INVESCO INSIDER SENTIMENT ETF (NFO)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as depositary receipts representing common stocks included in the Underlying Index (or underlying securities representing depositary receipts included in the Underlying Index). Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of U.S. companies that the Index Provider has selected based on a company’s corporate insider buying trends. The companies eligible for the Underlying Index are derived from its starting universe, the Nasdaq US Large Mid Cap Index, which is designed to track the performance of mid- to large-capitalization U.S. companies. The Index Provider selects securities for the Underlying Index using a rules-based selection criteria designed to increase the Underlying Index’s exposure, relative to the starting universe, to securities that reflect favorable corporate insider buying trends by considering the following factors: Insider Buying Trends. Increases in average shares of a company held by corporate insiders are evaluated by calculating the average shares held by corporate insiders over a trailing 12-month period and comparing that average to the average number of shares held by corporate insiders over a 13 to 24-month period. Momentum. Momentum is calculated based on each company’s one-month, three-month, six-month, nine-month and twelve-month returns. Volatility. Volatility reflects the degree of fluctuation in a company’s share price and it is calculated based on a company’s trailing one-year share price fluctuation. Eligible securities are ranked based on the above three factors and the top 100 ranking securities are selected for inclusion in the Underlying Index. The Fund may invest directly in one or more underlying securities represented by depositary receipts included in the Underlying Index under the following limited circumstances: (a) when market conditions result in the underlying security providing improved liquidity relative to the depositary receipt; (b) when a depositary receipt is trading at a significantly different price than its underlying security; or (c) the timing of trade executions is improved due to the local market in which an underlying security is traded being open at different times than the market in which the security’s corresponding depositary receipt is traded. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in INVESCO INSIDER SENTIMENT ETF (NFO)
Historical Stock Data for INVESCO INSIDER SENTIMENT ETF (NFO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $75.44 | $75.44 | $75.32 | $75.32 | $75.32 | 3,229 |
2020-02-13 | $74.98 | $75.72 | $74.98 | $75.50 | $75.50 | 2,168 |
2020-02-12 | $75.35 | $75.54 | $75.35 | $75.50 | $75.50 | 8,375 |
2020-02-11 | $75.88 | $75.88 | $75.57 | $75.63 | $75.49 | 7,375 |
2020-02-10 | $75.13 | $75.36 | $74.99 | $75.36 | $75.22 | 13,266 |
2020-02-07 | $74.59 | $75.15 | $74.59 | $74.84 | $74.69 | 9,611 |
2020-02-06 | $74.86 | $75.37 | $74.86 | $75.21 | $75.07 | 10,596 |
2020-02-05 | $75.00 | $75.00 | $74.83 | $74.93 | $74.78 | 10,335 |
2020-02-04 | $75.00 | $75.10 | $74.78 | $74.78 | $74.64 | 5,674 |
2020-02-03 | $74.26 | $74.48 | $74.23 | $74.28 | $74.14 | 7,550 |
2020-01-31 | $74.10 | $74.17 | $73.57 | $73.73 | $73.58 | 7,454 |
2020-01-30 | $74.08 | $74.79 | $74.08 | $74.79 | $74.64 | 5,800 |
2020-01-29 | $74.41 | $74.66 | $74.41 | $74.46 | $74.32 | 4,762 |
2020-01-28 | $73.81 | $74.63 | $73.81 | $74.55 | $74.40 | 9,630 |
2020-01-27 | $73.90 | $74.20 | $73.81 | $73.81 | $73.67 | 7,726 |
2020-01-24 | $74.80 | $75.03 | $74.13 | $74.42 | $74.28 | 6,896 |
2020-01-23 | $74.48 | $74.90 | $74.48 | $74.90 | $74.76 | 2,052 |
2020-01-22 | $74.92 | $74.96 | $74.59 | $74.59 | $74.45 | 2,618 |
2020-01-21 | $73.87 | $74.54 | $73.87 | $74.44 | $74.30 | 4,890 |
2020-01-17 | $74.21 | $74.46 | $74.05 | $74.44 | $74.30 | 7,335 |
2020-01-16 | $73.92 | $74.20 | $73.87 | $74.19 | $74.05 | 4,519 |
2020-01-15 | $72.83 | $73.77 | $72.83 | $73.63 | $73.49 | 7,424 |
2020-01-14 | $72.87 | $73.26 | $72.87 | $73.15 | $73.01 | 3,425 |
2020-01-13 | $72.70 | $73.19 | $72.70 | $73.19 | $73.05 | 15,847 |
2020-01-10 | $72.92 | $72.92 | $72.48 | $72.48 | $72.35 | 4,492 |
2020-01-09 | $71.95 | $72.49 | $71.95 | $72.48 | $72.34 | 22,207 |
2020-01-08 | $71.70 | $72.30 | $71.70 | $72.06 | $71.92 | 5,721 |
2020-01-07 | $71.94 | $72.03 | $71.75 | $71.92 | $71.78 | 8,249 |
2020-01-06 | $71.52 | $72.19 | $71.52 | $72.19 | $72.05 | 4,538 |
2020-01-03 | $71.22 | $72.30 | $71.13 | $72.24 | $72.10 | 2,803 |
2020-01-02 | $72.44 | $72.49 | $71.82 | $72.08 | $71.95 | 5,231 |
2019-12-31 | $71.80 | $72.29 | $71.80 | $72.18 | $72.04 | 4,035 |
2019-12-30 | $72.01 | $72.24 | $72.01 | $72.17 | $72.03 | 2,641 |
2019-12-27 | $72.71 | $72.71 | $72.26 | $72.34 | $72.21 | 3,045 |
2019-12-26 | $72.20 | $72.21 | $72.05 | $72.21 | $72.07 | 45,332 |
2019-12-24 | $72.12 | $72.12 | $72.06 | $72.06 | $71.92 | 2,303 |
2019-12-23 | $72.10 | $72.11 | $72.05 | $72.05 | $71.92 | 1,724 |
2019-12-20 | $72.60 | $73.21 | $72.60 | $73.21 | $72.13 | 1,690 |
2019-12-19 | $72.29 | $72.60 | $72.28 | $72.53 | $71.47 | 9,957 |
2019-12-18 | $72.14 | $72.19 | $72.14 | $72.19 | $71.13 | 618 |
2019-12-17 | $72.14 | $72.20 | $72.00 | $72.05 | $71.00 | 4,046 |
2019-12-16 | $71.98 | $72.05 | $71.83 | $72.03 | $70.97 | 2,213 |
2019-12-13 | $71.45 | $71.60 | $71.38 | $71.60 | $70.55 | 2,438 |
2019-12-12 | $71.71 | $71.71 | $71.28 | $71.43 | $70.39 | 698 |
2019-12-11 | $71.30 | $71.46 | $71.27 | $71.45 | $70.40 | 9,164 |
2019-12-10 | $71.59 | $71.59 | $71.42 | $71.42 | $70.38 | 1,874 |
2019-12-09 | $71.74 | $71.78 | $71.58 | $71.58 | $70.53 | 2,341 |
2019-12-06 | $71.80 | $71.80 | $71.80 | $71.80 | $70.75 | 134 |
2019-12-05 | $71.60 | $71.60 | $71.57 | $71.57 | $70.53 | 472 |
2019-12-04 | $71.20 | $71.50 | $71.20 | $71.50 | $70.45 | 197 |
2019-12-03 | $71.01 | $71.15 | $71.01 | $71.15 | $70.11 | 727 |
2019-12-02 | $71.76 | $71.76 | $70.31 | $71.26 | $70.22 | 9,997 |
2019-11-29 | $72.18 | $72.18 | $71.91 | $71.91 | $70.85 | 665 |
2019-11-27 | $71.90 | $72.18 | $71.90 | $72.18 | $71.12 | 1,049 |
2019-11-26 | $71.47 | $71.86 | $71.47 | $71.86 | $70.80 | 3,277 |
2019-11-25 | $71.25 | $71.34 | $71.23 | $71.29 | $70.25 | 1,482 |
2019-11-22 | $70.61 | $70.87 | $70.61 | $70.84 | $69.80 | 5,657 |
2019-11-21 | $71.01 | $71.04 | $70.87 | $70.87 | $69.83 | 861 |
2019-11-20 | $71.55 | $71.74 | $71.25 | $71.60 | $70.55 | 47,152 |
2019-11-19 | $71.37 | $71.48 | $71.36 | $71.48 | $70.43 | 2,229 |
2019-11-18 | $71.30 | $71.43 | $71.28 | $71.28 | $70.24 | 2,086 |
2019-11-15 | $71.02 | $71.12 | $71.02 | $71.12 | $70.08 | 819 |
2019-11-14 | $70.87 | $70.90 | $70.71 | $70.90 | $69.86 | 1,410 |
2019-11-13 | $70.42 | $70.56 | $70.33 | $70.48 | $69.44 | 4,735 |
2019-11-12 | $70.02 | $70.18 | $70.02 | $70.09 | $69.06 | 953 |
2019-11-11 | $70.04 | $70.06 | $69.96 | $69.99 | $68.96 | 716 |
2019-11-08 | $69.94 | $70.04 | $69.94 | $70.04 | $69.01 | 1,117 |
2019-11-07 | $70.22 | $70.30 | $69.91 | $69.91 | $68.89 | 4,538 |
2019-11-06 | $70.06 | $70.22 | $70.06 | $70.22 | $69.19 | 1,699 |
2019-11-05 | $70.18 | $70.18 | $69.95 | $69.95 | $68.92 | 1,035 |
2019-11-04 | $70.66 | $70.66 | $70.19 | $70.19 | $69.16 | 7,088 |
2019-11-01 | $70.76 | $70.76 | $70.67 | $70.71 | $69.67 | 1,705 |
2019-10-31 | $70.49 | $70.49 | $70.22 | $70.43 | $69.40 | 1,171 |
2019-10-30 | $70.10 | $70.62 | $70.10 | $70.54 | $69.50 | 4,504 |
2019-10-29 | $70.42 | $70.47 | $70.25 | $70.27 | $69.24 | 1,376 |
2019-10-28 | $69.95 | $70.03 | $69.91 | $69.93 | $68.91 | 3,680 |
2019-10-25 | $70.03 | $70.03 | $69.88 | $69.88 | $68.86 | 303 |
2019-10-24 | $69.99 | $70.02 | $69.98 | $70.02 | $69.00 | 3,248 |
2019-10-23 | $69.81 | $69.81 | $69.57 | $69.73 | $68.70 | 677 |
2019-10-22 | $70.03 | $70.03 | $69.71 | $69.71 | $68.68 | 882 |
2019-10-21 | $70.39 | $70.49 | $70.39 | $70.41 | $69.38 | 2,527 |
2019-10-18 | $70.13 | $70.34 | $69.98 | $70.31 | $69.27 | 2,109 |
2019-10-17 | $70.44 | $70.44 | $70.30 | $70.40 | $69.36 | 1,255 |
2019-10-16 | $70.01 | $70.06 | $69.97 | $70.06 | $69.04 | 2,195 |
2019-10-15 | $70.33 | $70.38 | $70.29 | $70.31 | $69.28 | 822 |
2019-10-14 | $70.33 | $70.33 | $69.99 | $69.99 | $68.96 | 1,994 |
2019-10-11 | $70.36 | $70.69 | $70.29 | $70.29 | $69.26 | 4,793 |
2019-10-10 | $69.86 | $69.86 | $69.62 | $69.70 | $68.68 | 1,999 |
2019-10-09 | $69.41 | $69.69 | $69.33 | $69.58 | $68.56 | 8,984 |
2019-10-08 | $68.99 | $69.53 | $68.99 | $69.05 | $68.04 | 946 |
2019-10-07 | $69.88 | $70.32 | $69.88 | $70.03 | $69.00 | 100,899 |
2019-10-04 | $69.47 | $70.17 | $69.47 | $70.17 | $69.14 | 546 |
2019-10-03 | $68.72 | $69.21 | $68.72 | $69.18 | $68.17 | 841 |
2019-10-02 | $68.69 | $68.73 | $68.35 | $68.61 | $67.61 | 1,003 |
2019-10-01 | $70.28 | $70.28 | $69.53 | $69.53 | $68.51 | 2,110 |
2019-09-30 | $70.17 | $70.21 | $70.14 | $70.14 | $69.11 | 3,805 |
2019-09-27 | $70.23 | $70.39 | $69.76 | $69.76 | $68.74 | 11,077 |
2019-09-26 | $70.19 | $70.49 | $70.19 | $70.39 | $69.36 | 537 |
2019-09-25 | $70.16 | $70.31 | $69.81 | $70.28 | $69.25 | 2,169 |
2019-09-24 | $70.39 | $70.39 | $69.93 | $70.00 | $68.98 | 2,063 |
2019-09-23 | $69.73 | $70.37 | $69.73 | $70.30 | $69.27 | 6,791 |
2019-09-20 | $70.54 | $70.58 | $70.32 | $70.32 | $69.29 | 2,324 |
2019-09-19 | $70.56 | $70.77 | $70.40 | $70.51 | $69.47 | 3,204 |
2019-09-18 | $70.81 | $70.81 | $69.94 | $70.46 | $69.43 | 1,906 |
2019-09-17 | $70.25 | $70.52 | $70.25 | $70.52 | $69.48 | 1,277 |
2019-09-16 | $69.99 | $70.17 | $69.99 | $70.04 | $69.01 | 1,655 |
2019-09-13 | $70.65 | $70.65 | $70.04 | $70.16 | $69.13 | 4,037 |
2019-09-12 | $70.42 | $70.54 | $70.42 | $70.48 | $69.45 | 800 |
2019-09-11 | $69.63 | $70.07 | $69.63 | $70.07 | $69.04 | 150 |
2019-09-10 | $69.42 | $69.53 | $69.42 | $69.53 | $68.51 | 503 |
2019-09-09 | $69.90 | $70.02 | $69.85 | $70.01 | $68.98 | 6,201 |
2019-09-06 | $70.78 | $71.05 | $70.78 | $70.91 | $69.87 | 1,741 |
2019-09-05 | $71.00 | $71.00 | $70.54 | $70.84 | $69.80 | 2,477 |
2019-09-04 | $70.48 | $70.64 | $70.48 | $70.62 | $69.59 | 1,143 |
2019-09-03 | $70.10 | $70.10 | $70.10 | $70.10 | $69.07 | 113 |
2019-08-30 | $70.26 | $70.26 | $69.97 | $70.20 | $69.17 | 2,873 |
2019-08-29 | $70.10 | $70.10 | $69.94 | $69.96 | $68.94 | 2,007 |
2019-08-28 | $69.28 | $69.28 | $69.27 | $69.28 | $68.26 | 940 |
2019-08-27 | $69.12 | $69.19 | $69.12 | $69.12 | $68.11 | 246 |
2019-08-26 | $68.71 | $69.12 | $68.58 | $69.12 | $68.11 | 4,968 |
2019-08-23 | $69.80 | $70.14 | $68.16 | $68.16 | $67.16 | 8,047 |
2019-08-22 | $70.07 | $70.07 | $69.47 | $69.99 | $68.97 | 10,123 |
2019-08-21 | $69.78 | $69.93 | $69.78 | $69.93 | $68.91 | 624 |
2019-08-20 | $69.92 | $69.92 | $69.41 | $69.41 | $68.39 | 1,703 |
2019-08-19 | $69.71 | $69.96 | $69.71 | $69.81 | $68.79 | 3,402 |
2019-08-16 | $69.04 | $69.40 | $69.04 | $69.36 | $68.35 | 2,187 |
2019-08-15 | $68.04 | $68.52 | $67.99 | $68.52 | $67.52 | 3,076 |
2019-08-14 | $68.33 | $68.91 | $67.97 | $67.97 | $66.97 | 14,237 |
2019-08-13 | $68.46 | $69.57 | $68.46 | $69.28 | $68.27 | 2,556 |
2019-08-12 | $69.29 | $69.29 | $68.83 | $69.00 | $67.99 | 700 |
2019-08-09 | $69.63 | $69.67 | $69.43 | $69.67 | $68.65 | 613 |
2019-08-08 | $69.84 | $69.85 | $69.83 | $69.83 | $68.81 | 1,496 |
2019-08-07 | $68.08 | $68.79 | $68.08 | $68.76 | $67.75 | 2,693 |
2019-08-06 | $67.72 | $68.17 | $67.47 | $68.17 | $67.17 | 1,889 |
2019-08-05 | $67.66 | $67.66 | $66.75 | $67.17 | $66.19 | 1,608 |
2019-08-02 | $69.20 | $69.26 | $68.86 | $68.98 | $67.97 | 1,696 |
2019-08-01 | $69.57 | $70.16 | $69.46 | $69.46 | $68.44 | 4,721 |
2019-07-31 | $70.35 | $70.35 | $69.66 | $69.66 | $68.64 | 3,439 |
2019-07-30 | $70.20 | $70.41 | $70.07 | $70.07 | $69.05 | 6,558 |
2019-07-29 | $70.14 | $70.24 | $70.07 | $70.24 | $69.21 | 2,078 |
2019-07-26 | $69.73 | $70.35 | $69.73 | $70.35 | $69.32 | 11,039 |
2019-07-25 | $69.94 | $69.97 | $69.81 | $69.83 | $68.81 | 940 |
2019-07-24 | $69.82 | $70.04 | $69.76 | $70.04 | $69.01 | 1,839 |
2019-07-23 | $69.51 | $69.85 | $69.51 | $69.85 | $68.82 | 512 |
2019-07-22 | $69.63 | $69.67 | $69.63 | $69.67 | $68.65 | 445 |
2019-07-19 | $70.51 | $70.51 | $69.74 | $69.74 | $68.71 | 1,644 |
2019-07-18 | $69.71 | $70.24 | $69.71 | $70.24 | $69.21 | 1,604 |
2019-07-17 | $70.10 | $70.15 | $69.93 | $69.93 | $68.90 | 5,598 |
2019-07-16 | $70.00 | $70.12 | $69.96 | $69.96 | $68.93 | 791 |
2019-07-15 | $70.25 | $70.25 | $70.08 | $70.10 | $69.07 | 1,957 |
2019-07-12 | $70.03 | $70.17 | $69.89 | $70.10 | $69.07 | 3,471 |
2019-07-11 | $70.11 | $70.11 | $69.73 | $69.90 | $68.88 | 8,450 |
2019-07-10 | $70.25 | $70.25 | $70.14 | $70.14 | $69.11 | 1,333 |
2019-07-09 | $69.81 | $70.02 | $69.71 | $69.95 | $68.92 | 3,854 |
2019-07-08 | $69.94 | $70.01 | $69.70 | $69.78 | $68.76 | 13,558 |
2019-07-05 | $69.51 | $70.10 | $69.51 | $70.10 | $69.07 | 140 |
2019-07-03 | $70.02 | $70.27 | $69.89 | $70.27 | $69.24 | 1,355 |
2019-07-02 | $69.52 | $69.52 | $69.48 | $69.51 | $68.49 | 2,017 |
2019-07-01 | $69.09 | $69.35 | $69.04 | $69.35 | $68.33 | 3,816 |
2019-06-28 | $68.76 | $68.95 | $68.76 | $68.95 | $67.94 | 18,970 |
2019-06-27 | $68.27 | $68.50 | $68.26 | $68.50 | $67.50 | 5,126 |
2019-06-26 | $68.73 | $68.90 | $68.11 | $68.11 | $67.11 | 2,935 |
2019-06-25 | $69.31 | $69.31 | $68.89 | $68.89 | $67.88 | 1,382 |
2019-06-24 | $69.41 | $69.43 | $69.38 | $69.38 | $68.36 | 780 |
2019-06-21 | $69.49 | $69.63 | $69.49 | $69.63 | $68.60 | 156 |
2019-06-20 | $70.15 | $70.15 | $69.46 | $70.00 | $68.97 | 4,162 |
2019-06-19 | $68.91 | $69.58 | $68.91 | $69.58 | $68.56 | 1,565 |
2019-06-18 | $69.04 | $69.15 | $68.93 | $68.93 | $67.91 | 944 |
2019-06-17 | $68.83 | $68.83 | $68.73 | $68.73 | $67.72 | 1,264 |
2019-06-14 | $68.31 | $68.56 | $68.31 | $68.56 | $67.56 | 2,021 |
2019-06-13 | $68.52 | $68.52 | $68.52 | $68.52 | $67.51 | 100 |
2019-06-12 | $68.48 | $68.48 | $68.48 | $68.48 | $67.48 | 28 |
2019-06-11 | $67.85 | $68.11 | $67.85 | $68.11 | $67.11 | 304 |
2019-06-10 | $68.80 | $68.80 | $68.43 | $68.43 | $67.43 | 473 |
2019-06-07 | $68.64 | $68.64 | $68.38 | $68.40 | $67.40 | 1,699 |
2019-06-06 | $67.69 | $67.97 | $67.69 | $67.97 | $66.97 | 358 |
2019-06-05 | $66.87 | $67.56 | $66.87 | $67.56 | $66.57 | 1,143 |
2019-06-04 | $65.87 | $66.39 | $65.87 | $66.39 | $65.41 | 809 |
2019-06-03 | $65.62 | $65.62 | $65.38 | $65.56 | $64.60 | 1,749 |
2019-05-31 | $65.44 | $65.51 | $65.44 | $65.51 | $64.55 | 260 |
2019-05-30 | $65.50 | $65.63 | $65.50 | $65.61 | $64.64 | 630 |
2019-05-29 | $65.22 | $65.33 | $65.18 | $65.33 | $64.37 | 658 |
2019-05-28 | $66.47 | $66.47 | $65.80 | $66.00 | $65.04 | 2,255 |
2019-05-24 | $66.46 | $66.46 | $66.46 | $66.46 | $65.48 | 4 |
2019-05-23 | $65.88 | $66.24 | $65.88 | $66.24 | $65.27 | 717 |
2019-05-22 | $66.75 | $66.79 | $66.74 | $66.79 | $65.81 | 403 |
2019-05-21 | $66.68 | $66.88 | $66.64 | $66.64 | $65.66 | 2,292 |
2019-05-20 | $66.30 | $66.30 | $66.07 | $66.07 | $65.10 | 399 |
2019-05-17 | $66.48 | $66.48 | $66.48 | $66.48 | $65.51 | 5 |
2019-05-16 | $66.74 | $66.89 | $66.57 | $66.61 | $65.63 | 1,255 |
2019-05-15 | $65.90 | $66.10 | $65.85 | $65.87 | $64.91 | 1,030 |
2019-05-14 | $65.71 | $65.71 | $65.71 | $65.71 | $64.74 | 40 |
2019-05-13 | $65.56 | $65.56 | $65.14 | $65.34 | $64.38 | 1,034 |
2019-05-10 | $65.84 | $66.13 | $65.84 | $66.13 | $65.16 | 182 |
2019-05-09 | $65.33 | $65.77 | $65.33 | $65.77 | $64.81 | 4,116 |
2019-05-08 | $66.02 | $66.25 | $65.97 | $65.97 | $65.00 | 1,070 |
2019-05-07 | $66.28 | $66.51 | $65.64 | $65.88 | $64.92 | 1,939 |
2019-05-06 | $66.63 | $66.96 | $66.63 | $66.96 | $65.98 | 545 |
2019-05-03 | $66.46 | $67.10 | $66.46 | $67.10 | $66.11 | 29,937 |
2019-05-02 | $66.34 | $66.37 | $66.34 | $66.37 | $65.39 | 23,934 |
2019-05-01 | $66.99 | $67.08 | $66.48 | $66.48 | $65.51 | 808 |
2019-04-30 | $66.79 | $67.20 | $66.79 | $67.20 | $66.22 | 795 |
2019-04-29 | $66.74 | $66.74 | $66.67 | $66.68 | $65.70 | 994 |
2019-04-26 | $66.74 | $66.74 | $66.74 | $66.74 | $65.76 | 70 |
2019-04-25 | $66.11 | $66.43 | $66.11 | $66.43 | $65.46 | 300 |
2019-04-24 | $66.30 | $66.40 | $66.30 | $66.40 | $65.43 | 259 |
2019-04-23 | $66.01 | $66.10 | $65.98 | $66.10 | $65.13 | 2,763 |
2019-04-22 | $65.07 | $65.35 | $65.07 | $65.33 | $64.37 | 1,186 |
2019-04-18 | $65.30 | $65.51 | $65.30 | $65.41 | $64.46 | 890 |
2019-04-17 | $65.26 | $65.26 | $65.26 | $65.26 | $64.30 | 0 |
2019-04-16 | $65.74 | $65.75 | $65.70 | $65.70 | $64.74 | 513 |
2019-04-15 | $65.97 | $65.97 | $65.96 | $65.96 | $64.99 | 495 |
2019-04-12 | $65.97 | $66.12 | $65.97 | $66.12 | $65.15 | 715 |
2019-04-11 | $65.90 | $65.90 | $65.73 | $65.86 | $64.89 | 514 |
2019-04-10 | $65.57 | $65.69 | $65.57 | $65.69 | $64.72 | 1,343 |
2019-04-09 | $65.30 | $65.31 | $65.30 | $65.31 | $64.35 | 194 |
2019-04-08 | $65.99 | $65.99 | $65.59 | $65.76 | $64.79 | 1,396 |
2019-04-05 | $65.93 | $65.93 | $65.93 | $65.93 | $64.97 | 148 |
2019-04-04 | $65.55 | $65.55 | $65.41 | $65.52 | $64.56 | 5,737 |
2019-04-03 | $65.81 | $65.81 | $65.63 | $65.68 | $64.72 | 1,005 |
2019-04-02 | $65.57 | $65.57 | $65.50 | $65.52 | $64.56 | 1,337 |
2019-04-01 | $65.25 | $65.57 | $65.25 | $65.52 | $64.56 | 11,556 |
2019-03-29 | $65.01 | $65.05 | $65.01 | $65.03 | $64.07 | 679 |
2019-03-28 | $64.69 | $64.72 | $64.46 | $64.69 | $63.74 | 9,345 |
2019-03-27 | $64.49 | $64.49 | $64.46 | $64.46 | $63.51 | 396 |
2019-03-26 | $64.20 | $64.71 | $64.20 | $64.56 | $63.61 | 23,543 |
2019-03-25 | $64.02 | $64.20 | $64.02 | $64.19 | $63.25 | 832 |
2019-03-22 | $64.18 | $64.24 | $64.14 | $64.14 | $63.20 | 722 |
2019-03-21 | $64.87 | $65.12 | $64.87 | $65.12 | $64.16 | 108 |
2019-03-20 | $64.37 | $64.55 | $64.05 | $64.19 | $63.25 | 1,393 |
2019-03-19 | $64.58 | $64.58 | $64.37 | $64.37 | $63.43 | 1,910 |
2019-03-18 | $64.51 | $64.79 | $64.45 | $64.64 | $63.69 | 959 |
2019-03-15 | $64.67 | $64.67 | $64.45 | $64.45 | $63.51 | 115 |
2019-03-14 | $64.46 | $64.46 | $64.28 | $64.34 | $63.40 | 1,328 |
2019-03-13 | $64.55 | $64.55 | $64.35 | $64.38 | $63.43 | 601 |
2019-03-12 | $63.90 | $63.97 | $63.90 | $63.97 | $63.03 | 573 |
2019-03-11 | $63.53 | $63.67 | $63.53 | $63.67 | $62.73 | 403 |
2019-03-08 | $62.71 | $62.86 | $62.71 | $62.86 | $61.94 | 908 |
2019-03-07 | $63.14 | $63.29 | $63.02 | $63.02 | $62.10 | 972 |
2019-03-06 | $63.55 | $63.56 | $63.36 | $63.36 | $62.43 | 636 |
2019-03-05 | $63.61 | $63.94 | $63.61 | $63.76 | $62.83 | 2,308 |
2019-03-04 | $64.07 | $64.07 | $63.59 | $63.72 | $62.78 | 2,136 |
2019-03-01 | $63.98 | $64.14 | $63.98 | $64.14 | $63.20 | 639 |
2019-02-28 | $63.66 | $63.92 | $63.66 | $63.80 | $62.87 | 403 |
2019-02-27 | $63.66 | $63.91 | $63.66 | $63.91 | $62.97 | 243 |
2019-02-26 | $64.02 | $64.02 | $63.96 | $63.96 | $63.02 | 525 |
2019-02-25 | $64.12 | $64.12 | $64.12 | $64.12 | $63.18 | 212 |
2019-02-22 | $64.02 | $64.20 | $64.02 | $64.20 | $63.25 | 663 |
2019-02-21 | $63.47 | $63.80 | $63.47 | $63.75 | $62.82 | 342 |
2019-02-20 | $63.86 | $63.92 | $63.66 | $63.81 | $62.88 | 1,043 |
2019-02-19 | $63.68 | $64.02 | $63.68 | $63.84 | $62.91 | 688 |
2019-02-15 | $63.65 | $63.68 | $63.52 | $63.68 | $62.75 | 1,401 |
2019-02-14 | $62.94 | $63.22 | $62.94 | $63.16 | $62.24 | 3,058 |
2019-02-13 | $63.14 | $63.14 | $63.12 | $63.12 | $62.19 | 162 |
2019-02-12 | $62.81 | $63.00 | $62.81 | $63.00 | $62.08 | 6,172 |
2019-02-11 | $62.51 | $62.51 | $62.37 | $62.45 | $61.53 | 1,431 |
2019-02-08 | $62.05 | $62.22 | $62.05 | $62.22 | $61.30 | 908 |
2019-02-07 | $61.85 | $61.97 | $61.85 | $61.97 | $61.06 | 436 |
2019-02-06 | $62.35 | $62.37 | $62.35 | $62.37 | $61.46 | 817 |
2019-02-05 | $62.22 | $62.51 | $62.22 | $62.42 | $61.51 | 1,078 |
2019-02-04 | $61.61 | $62.13 | $61.61 | $62.13 | $61.21 | 698 |
2019-02-01 | $61.52 | $61.67 | $61.51 | $61.67 | $60.76 | 1,020 |
2019-01-31 | $61.36 | $61.55 | $61.36 | $61.55 | $60.65 | 1,004 |
2019-01-30 | $60.23 | $60.86 | $60.21 | $60.86 | $59.97 | 4,234 |
2019-01-29 | $60.18 | $60.26 | $60.18 | $60.22 | $59.33 | 1,289 |
2019-01-28 | $59.78 | $60.14 | $59.78 | $60.05 | $59.17 | 748 |
2019-01-25 | $60.52 | $60.52 | $60.35 | $60.35 | $59.47 | 688 |
2019-01-24 | $59.91 | $59.91 | $59.91 | $59.91 | $59.03 | 56 |
2019-01-23 | $59.65 | $59.73 | $59.33 | $59.66 | $58.78 | 1,502 |
2019-01-22 | $60.00 | $60.00 | $59.28 | $59.42 | $58.55 | 568 |
2019-01-18 | $60.14 | $60.27 | $60.14 | $60.22 | $59.34 | 2,012 |
2019-01-17 | $59.44 | $59.53 | $59.44 | $59.53 | $58.65 | 121 |
2019-01-16 | $59.06 | $59.06 | $59.06 | $59.06 | $58.19 | 132 |
2019-01-15 | $58.62 | $58.70 | $58.56 | $58.70 | $57.84 | 1,382 |
2019-01-14 | $58.02 | $58.31 | $58.02 | $58.19 | $57.33 | 770 |
2019-01-11 | $58.47 | $58.54 | $58.40 | $58.54 | $57.68 | 1,602 |
2019-01-10 | $58.51 | $58.58 | $58.51 | $58.58 | $57.72 | 2,601 |
2019-01-09 | $58.25 | $58.27 | $58.22 | $58.22 | $57.37 | 935 |
2019-01-08 | $57.61 | $58.07 | $57.61 | $58.07 | $57.22 | 1,843 |
2019-01-07 | $57.35 | $57.65 | $57.35 | $57.39 | $56.55 | 1,378 |
2019-01-04 | $56.71 | $56.92 | $56.71 | $56.92 | $56.09 | 412 |
2019-01-03 | $55.62 | $55.77 | $55.18 | $55.30 | $54.49 | 644 |
2019-01-02 | $55.49 | $56.09 | $55.49 | $56.02 | $55.20 | 998 |
2018-12-31 | $56.25 | $56.52 | $56.09 | $56.52 | $55.69 | 12,144 |
2018-12-28 | $56.31 | $56.82 | $55.92 | $56.23 | $55.41 | 4,900 |
2018-12-27 | $54.85 | $56.19 | $54.47 | $56.19 | $55.37 | 9,481 |
2018-12-26 | $53.84 | $55.61 | $53.51 | $55.61 | $54.80 | 5,590 |
2018-12-24 | $54.50 | $54.50 | $53.28 | $53.28 | $52.50 | 5,919 |
2018-12-21 | $56.65 | $56.65 | $55.59 | $55.59 | $54.18 | 4,646 |
2018-12-20 | $56.90 | $57.07 | $56.23 | $56.26 | $54.83 | 9,761 |
2018-12-19 | $58.14 | $58.75 | $57.38 | $57.38 | $55.92 | 3,655 |
2018-12-18 | $58.27 | $58.56 | $57.83 | $58.15 | $56.67 | 9,214 |
2018-12-17 | $59.38 | $59.38 | $57.90 | $58.04 | $56.56 | 3,091 |
2018-12-14 | $59.97 | $59.97 | $59.44 | $59.56 | $58.04 | 1,329 |
2018-12-13 | $60.47 | $60.47 | $60.26 | $60.35 | $58.82 | 674 |
2018-12-12 | $61.10 | $61.10 | $60.55 | $60.55 | $59.01 | 1,145 |
2018-12-11 | $60.86 | $60.86 | $60.26 | $60.36 | $58.83 | 6,593 |
2018-12-10 | $59.99 | $60.50 | $59.99 | $60.50 | $58.96 | 588 |
2018-12-07 | $61.50 | $61.50 | $61.12 | $61.12 | $59.56 | 547 |
2018-12-06 | $60.70 | $61.55 | $60.54 | $61.55 | $59.98 | 5,416 |
2018-12-04 | $62.09 | $62.25 | $61.49 | $61.49 | $59.92 | 3,852 |
2018-12-03 | $63.37 | $63.37 | $62.88 | $63.07 | $61.47 | 1,346 |
2018-11-30 | $62.53 | $62.84 | $62.53 | $62.69 | $61.09 | 2,122 |
2018-11-29 | $62.31 | $62.57 | $62.20 | $62.57 | $60.98 | 2,173 |
2018-11-28 | $61.54 | $62.26 | $61.54 | $62.26 | $60.67 | 2,320 |
2018-11-27 | $61.31 | $61.31 | $61.16 | $61.24 | $59.68 | 1,454 |
2018-11-26 | $61.17 | $61.42 | $61.17 | $61.35 | $59.79 | 1,288 |
2018-11-23 | $60.96 | $60.96 | $60.96 | $60.96 | $59.41 | 700 |
2018-11-21 | $60.80 | $61.14 | $60.78 | $61.14 | $59.58 | 1,687 |
2018-11-20 | $60.53 | $60.64 | $60.53 | $60.64 | $59.10 | 365 |
2018-11-19 | $62.36 | $62.36 | $62.36 | $62.36 | $60.77 | 95 |
2018-11-16 | $62.15 | $62.44 | $62.15 | $62.36 | $60.77 | 1,648 |
2018-11-15 | $61.60 | $62.28 | $61.60 | $62.20 | $60.62 | 945 |
2018-11-14 | $62.44 | $62.44 | $62.44 | $62.44 | $60.85 | 209 |
2018-11-13 | $62.56 | $62.56 | $62.44 | $62.44 | $60.85 | 571 |
2018-11-12 | $63.09 | $63.09 | $62.69 | $62.73 | $61.13 | 659 |
2018-11-09 | $63.12 | $63.12 | $62.84 | $62.84 | $61.24 | 2,407 |
2018-11-08 | $63.28 | $63.42 | $63.28 | $63.32 | $61.70 | 2,269 |
2018-11-07 | $63.19 | $63.73 | $63.19 | $63.73 | $62.11 | 985 |
2018-11-06 | $61.86 | $62.45 | $61.86 | $62.42 | $60.83 | 1,328 |
2018-11-05 | $61.62 | $62.13 | $61.62 | $62.13 | $60.55 | 1,171 |
2018-11-02 | $61.99 | $62.32 | $61.57 | $61.57 | $60.00 | 986 |
2018-11-01 | $61.62 | $61.62 | $61.62 | $61.62 | $60.05 | 1 |
2018-10-31 | $61.66 | $61.83 | $61.62 | $61.62 | $60.05 | 1,122 |
2018-10-30 | $59.77 | $60.51 | $59.77 | $60.28 | $58.74 | 3,297 |
2018-10-29 | $61.04 | $61.04 | $60.71 | $60.71 | $59.17 | 430 |
2018-10-26 | $61.44 | $61.44 | $61.44 | $61.44 | $59.87 | 355 |
2018-10-25 | $60.83 | $61.49 | $60.83 | $61.44 | $59.87 | 537 |
2018-10-24 | $61.95 | $61.95 | $61.20 | $61.33 | $59.76 | 1,799 |
2018-10-23 | $61.30 | $62.09 | $61.30 | $61.99 | $60.41 | 1,335 |
2018-10-22 | $62.54 | $62.76 | $62.48 | $62.66 | $61.06 | 1,743 |
2018-10-19 | $63.26 | $63.26 | $63.26 | $63.26 | $61.65 | 394 |
2018-10-18 | $63.66 | $63.66 | $63.66 | $63.66 | $62.04 | 95 |
2018-10-17 | $63.76 | $63.87 | $63.66 | $63.66 | $62.04 | 764 |
2018-10-16 | $63.02 | $63.79 | $63.02 | $63.79 | $62.16 | 1,510 |
2018-10-15 | $62.61 | $62.67 | $62.61 | $62.67 | $61.08 | 480 |
2018-10-12 | $62.61 | $62.61 | $62.33 | $62.33 | $60.74 | 264 |
2018-10-11 | $62.93 | $62.98 | $61.89 | $62.70 | $61.10 | 10,201 |
2018-10-10 | $64.16 | $64.16 | $63.85 | $63.85 | $62.22 | 751 |
2018-10-09 | $65.70 | $65.70 | $65.18 | $65.39 | $63.73 | 2,929 |
2018-10-08 | $65.53 | $65.61 | $65.14 | $65.14 | $63.48 | 1,372 |
2018-10-05 | $65.30 | $65.30 | $65.30 | $65.30 | $63.64 | 252 |
2018-10-04 | $65.64 | $65.79 | $65.56 | $65.79 | $64.11 | 1,482 |
2018-10-03 | $66.59 | $66.59 | $66.33 | $66.33 | $64.64 | 1,322 |
2018-10-02 | $66.43 | $66.43 | $66.43 | $66.43 | $64.74 | 202 |
2018-10-01 | $66.67 | $66.67 | $66.47 | $66.47 | $64.78 | 678 |
2018-09-28 | $66.71 | $66.71 | $66.71 | $66.71 | $65.01 | 198 |
2018-09-27 | $66.04 | $66.29 | $66.04 | $66.29 | $64.60 | 746 |
2018-09-26 | $66.35 | $66.62 | $66.35 | $66.40 | $64.71 | 3,210 |
2018-09-25 | $66.52 | $66.52 | $66.52 | $66.52 | $64.82 | 183 |
2018-09-24 | $66.43 | $66.43 | $66.43 | $66.43 | $64.74 | 351 |
2018-09-21 | $66.90 | $66.90 | $66.73 | $66.73 | $65.03 | 1,061 |
2018-09-20 | $66.60 | $66.78 | $66.60 | $66.78 | $65.07 | 661 |
2018-09-19 | $66.91 | $66.91 | $66.30 | $66.30 | $64.61 | 694 |
2018-09-18 | $67.04 | $67.04 | $67.04 | $67.04 | $65.33 | 244 |
2018-09-17 | $66.84 | $66.91 | $66.71 | $66.71 | $65.01 | 1,010 |
2018-09-14 | $67.18 | $67.18 | $67.06 | $67.06 | $65.35 | 572 |
2018-09-13 | $67.01 | $67.04 | $66.93 | $66.93 | $65.22 | 885 |
2018-09-12 | $66.72 | $66.72 | $66.72 | $66.72 | $65.02 | 3,100 |
2018-09-11 | $66.72 | $66.72 | $66.72 | $66.72 | $65.02 | 107 |
2018-09-10 | $66.52 | $66.52 | $66.52 | $66.52 | $64.83 | 464 |
2018-09-07 | $66.41 | $66.41 | $66.41 | $66.41 | $64.72 | 206 |
2018-09-06 | $66.50 | $66.50 | $66.50 | $66.50 | $64.81 | 481 |
2018-09-05 | $66.93 | $66.93 | $66.93 | $66.93 | $65.22 | 330 |
2018-09-04 | $66.88 | $66.93 | $66.63 | $66.93 | $65.22 | 9,183 |
2018-08-31 | $66.81 | $66.81 | $66.65 | $66.80 | $65.10 | 1,979 |
2018-08-30 | $67.15 | $67.15 | $66.89 | $66.89 | $65.19 | 1,038 |
2018-08-29 | $66.88 | $67.10 | $66.88 | $67.05 | $65.34 | 5,758 |
2018-08-28 | $66.88 | $66.89 | $66.80 | $66.82 | $65.12 | 1,080 |
2018-08-27 | $66.61 | $66.97 | $66.61 | $66.92 | $65.22 | 1,658 |
2018-08-24 | $66.36 | $66.64 | $66.36 | $66.59 | $64.90 | 2,187 |
2018-08-23 | $66.22 | $66.32 | $66.22 | $66.29 | $64.60 | 1,251 |
2018-08-22 | $66.40 | $66.54 | $66.40 | $66.48 | $64.78 | 11,728 |
2018-08-21 | $66.58 | $66.58 | $66.58 | $66.58 | $64.88 | 928 |
2018-08-20 | $66.09 | $66.43 | $66.09 | $66.35 | $64.66 | 1,516 |
2018-08-17 | $65.92 | $65.97 | $65.78 | $65.97 | $64.29 | 1,434 |
2018-08-16 | $65.65 | $65.92 | $65.65 | $65.73 | $64.06 | 1,930 |
2018-08-15 | $65.38 | $65.41 | $65.17 | $65.41 | $63.75 | 3,638 |
2018-08-14 | $65.71 | $66.01 | $65.68 | $66.00 | $64.32 | 976 |
2018-08-13 | $65.86 | $65.87 | $65.50 | $65.50 | $63.83 | 2,610 |
2018-08-10 | $65.95 | $65.99 | $65.69 | $65.80 | $64.12 | 4,037 |
2018-08-09 | $66.01 | $66.35 | $66.01 | $66.18 | $64.49 | 6,716 |
2018-08-08 | $66.14 | $66.36 | $66.11 | $66.16 | $64.47 | 7,198 |
2018-08-07 | $66.18 | $66.22 | $66.18 | $66.22 | $64.53 | 1,701 |
2018-08-06 | $66.12 | $66.17 | $66.12 | $66.13 | $64.44 | 1,981 |
2018-08-03 | $65.70 | $65.91 | $65.70 | $65.91 | $64.23 | 3,348 |
2018-08-02 | $65.31 | $65.74 | $65.31 | $65.73 | $64.06 | 1,723 |
2018-08-01 | $65.40 | $65.56 | $65.40 | $65.56 | $63.89 | 827 |
2018-07-31 | $65.70 | $65.74 | $65.66 | $65.66 | $63.98 | 1,157 |
2018-07-30 | $65.06 | $65.11 | $65.06 | $65.10 | $63.44 | 997 |
2018-07-27 | $66.11 | $66.11 | $66.11 | $66.11 | $64.43 | 82 |
2018-07-26 | $66.09 | $66.12 | $66.09 | $66.11 | $64.43 | 1,405 |
2018-07-25 | $65.11 | $65.68 | $65.11 | $65.66 | $63.99 | 1,259 |
2018-07-24 | $65.32 | $65.42 | $65.31 | $65.31 | $63.65 | 1,171 |
2018-07-23 | $65.94 | $65.94 | $65.94 | $65.94 | $64.26 | 56 |
2018-07-20 | $65.85 | $65.94 | $65.85 | $65.94 | $64.26 | 1,084 |
2018-07-19 | $65.98 | $66.04 | $65.91 | $65.91 | $64.23 | 2,834 |
2018-07-18 | $65.92 | $65.92 | $65.92 | $65.92 | $64.24 | 281 |
2018-07-17 | $65.40 | $65.40 | $65.40 | $65.40 | $63.73 | 142 |
2018-07-16 | $65.42 | $65.42 | $65.40 | $65.40 | $63.73 | 396 |
2018-07-13 | $65.56 | $65.56 | $65.56 | $65.56 | $63.89 | 178 |
2018-07-12 | $65.35 | $65.56 | $65.35 | $65.56 | $63.89 | 805 |
2018-07-11 | $65.09 | $65.36 | $65.09 | $65.19 | $63.53 | 1,417 |
2018-07-10 | $65.48 | $65.55 | $65.48 | $65.55 | $63.88 | 835 |
2018-07-09 | $65.39 | $65.39 | $65.30 | $65.35 | $63.69 | 2,797 |
2018-07-06 | $65.22 | $65.25 | $65.22 | $65.25 | $63.59 | 383 |
2018-07-05 | $64.74 | $64.74 | $64.27 | $64.54 | $62.90 | 3,941 |
2018-07-03 | $64.67 | $64.67 | $64.51 | $64.51 | $62.87 | 2,169 |
2018-07-02 | $63.88 | $64.06 | $63.88 | $64.05 | $62.42 | 1,030 |
2018-06-29 | $64.26 | $64.52 | $64.22 | $64.52 | $62.88 | 627 |
2018-06-28 | $64.03 | $64.25 | $63.92 | $64.11 | $62.48 | 4,023 |
2018-06-27 | $63.85 | $63.85 | $63.77 | $63.77 | $62.15 | 801 |
2018-06-26 | $64.36 | $64.36 | $64.36 | $64.36 | $62.72 | 564 |
2018-06-25 | $64.41 | $64.56 | $64.00 | $64.11 | $62.48 | 4,133 |
2018-06-22 | $65.20 | $65.20 | $65.01 | $65.05 | $63.39 | 1,188 |
2018-06-21 | $65.22 | $65.22 | $65.06 | $65.10 | $63.44 | 1,035 |
2018-06-20 | $65.65 | $65.65 | $65.47 | $65.47 | $63.80 | 346 |
2018-06-19 | $65.11 | $65.28 | $65.11 | $65.24 | $63.58 | 678 |
2018-06-18 | $65.55 | $65.55 | $65.55 | $65.55 | $63.88 | 213 |
2018-06-15 | $65.32 | $65.43 | $65.28 | $65.42 | $63.75 | 1,895 |
2018-06-14 | $65.67 | $65.67 | $65.55 | $65.55 | $63.88 | 637 |
2018-06-13 | $65.50 | $65.50 | $65.42 | $65.42 | $63.75 | 671 |
2018-06-12 | $65.54 | $65.64 | $65.54 | $65.62 | $63.94 | 3,129 |
2018-06-11 | $65.64 | $65.64 | $65.64 | $65.64 | $63.97 | 375 |
2018-06-08 | $65.43 | $65.43 | $65.43 | $65.43 | $63.76 | 778 |
2018-06-07 | $65.29 | $65.29 | $65.18 | $65.18 | $63.52 | 542 |
2018-06-06 | $64.96 | $65.11 | $64.96 | $65.11 | $63.45 | 1,038 |
2018-06-05 | $65.05 | $65.10 | $65.05 | $65.09 | $63.43 | 2,331 |
2018-06-04 | $65.04 | $65.13 | $65.01 | $65.10 | $63.44 | 834 |
2018-06-01 | $64.99 | $65.09 | $64.99 | $65.09 | $63.43 | 1,371 |
2018-05-31 | $64.98 | $65.11 | $64.88 | $64.88 | $63.22 | 1,059 |
2018-05-30 | $64.54 | $65.26 | $64.54 | $65.26 | $63.60 | 1,491 |
2018-05-29 | $64.45 | $64.45 | $63.91 | $63.91 | $62.28 | 1,078 |
2018-05-25 | $64.68 | $64.68 | $64.53 | $64.53 | $62.88 | 1,204 |
2018-05-24 | $64.59 | $64.86 | $64.59 | $64.84 | $63.19 | 3,018 |
2018-05-23 | $64.10 | $64.71 | $64.10 | $64.67 | $63.02 | 5,448 |
2018-05-22 | $64.67 | $64.67 | $64.34 | $64.34 | $62.70 | 1,540 |
2018-05-21 | $64.54 | $64.67 | $64.54 | $64.67 | $63.02 | 1,709 |
2018-05-18 | $64.49 | $64.49 | $64.30 | $64.30 | $62.66 | 903 |
2018-05-17 | $64.40 | $64.40 | $64.27 | $64.27 | $62.63 | 2,397 |
2018-05-16 | $64.11 | $64.29 | $64.11 | $64.19 | $62.55 | 7,786 |
2018-05-15 | $63.91 | $63.91 | $63.88 | $63.88 | $62.25 | 463 |
2018-05-14 | $64.51 | $64.51 | $64.19 | $64.19 | $62.55 | 1,010 |
2018-05-11 | $64.31 | $64.31 | $64.31 | $64.31 | $62.67 | 4 |
2018-05-10 | $64.31 | $64.31 | $64.31 | $64.31 | $62.67 | 554 |
2018-05-09 | $63.54 | $64.04 | $63.51 | $63.94 | $62.31 | 15,664 |
2018-05-08 | $63.51 | $63.64 | $63.47 | $63.49 | $61.87 | 1,648 |
2018-05-07 | $63.84 | $63.92 | $63.84 | $63.92 | $62.29 | 636 |
2018-05-04 | $63.43 | $63.66 | $63.43 | $63.66 | $62.04 | 2,228 |
2018-05-03 | $62.62 | $62.62 | $62.62 | $62.62 | $61.03 | 140 |
2018-05-02 | $62.92 | $63.17 | $62.62 | $62.62 | $61.03 | 4,401 |
2018-05-01 | $62.78 | $62.97 | $62.71 | $62.85 | $61.25 | 4,977 |
2018-04-30 | $63.65 | $63.71 | $63.24 | $63.24 | $61.62 | 3,176 |
2018-04-27 | $63.14 | $63.40 | $63.14 | $63.31 | $61.70 | 1,717 |
2018-04-26 | $63.22 | $63.49 | $63.22 | $63.49 | $61.88 | 1,947 |
2018-04-25 | $62.57 | $62.86 | $62.42 | $62.86 | $61.26 | 2,862 |
2018-04-24 | $63.45 | $63.79 | $62.56 | $62.70 | $61.10 | 3,916 |
2018-04-23 | $63.34 | $63.34 | $63.30 | $63.30 | $61.69 | 738 |
2018-04-20 | $63.59 | $63.59 | $63.46 | $63.46 | $61.84 | 1,200 |
2018-04-19 | $63.69 | $63.73 | $63.69 | $63.73 | $62.11 | 521 |
2018-04-18 | $64.17 | $64.30 | $64.12 | $64.25 | $62.61 | 3,194 |
2018-04-17 | $64.02 | $64.02 | $63.84 | $63.94 | $62.31 | 1,235 |
2018-04-16 | $63.38 | $63.42 | $63.13 | $63.40 | $61.78 | 2,697 |
2018-04-13 | $63.27 | $63.27 | $62.87 | $62.87 | $61.27 | 1,898 |
2018-04-12 | $63.42 | $63.48 | $63.40 | $63.48 | $61.86 | 728 |
2018-04-11 | $63.17 | $63.17 | $63.07 | $63.11 | $61.50 | 1,447 |
2018-04-10 | $63.00 | $63.25 | $63.00 | $63.25 | $61.64 | 1,174 |
2018-04-09 | $62.78 | $63.10 | $62.70 | $62.70 | $61.10 | 1,165 |
2018-04-06 | $62.57 | $62.61 | $61.87 | $61.87 | $60.30 | 2,949 |
2018-04-05 | $63.44 | $63.46 | $63.30 | $63.46 | $61.84 | 1,854 |
2018-04-04 | $61.60 | $63.19 | $61.60 | $63.14 | $61.53 | 1,842 |
2018-04-03 | $61.98 | $61.98 | $61.98 | $61.98 | $60.40 | 143 |
2018-04-02 | $62.89 | $63.00 | $61.98 | $61.98 | $60.40 | 1,701 |
2018-03-29 | $63.38 | $63.38 | $63.38 | $63.38 | $61.77 | 435 |
2018-03-28 | $62.76 | $62.76 | $62.76 | $62.76 | $61.16 | 214 |
2018-03-27 | $63.12 | $63.60 | $62.83 | $62.83 | $61.23 | 3,488 |
2018-03-26 | $62.70 | $63.20 | $62.55 | $63.20 | $61.59 | 1,320 |
2018-03-23 | $63.30 | $63.30 | $62.00 | $62.00 | $60.42 | 3,619 |
2018-03-22 | $63.99 | $63.99 | $63.99 | $63.99 | $62.36 | 440 |
2018-03-21 | $64.82 | $65.00 | $64.72 | $64.72 | $63.07 | 3,210 |
2018-03-20 | $64.74 | $64.78 | $64.69 | $64.71 | $63.06 | 1,519 |
2018-03-19 | $64.74 | $64.86 | $64.02 | $64.36 | $62.72 | 8,034 |
2018-03-16 | $64.72 | $64.72 | $64.72 | $64.72 | $63.07 | 80 |
2018-03-15 | $64.77 | $64.77 | $64.72 | $64.72 | $63.07 | 588 |
2018-03-14 | $65.49 | $65.50 | $64.95 | $65.01 | $63.35 | 6,358 |
2018-03-13 | $65.75 | $65.75 | $65.75 | $65.75 | $64.07 | 116 |
2018-03-12 | $65.60 | $65.75 | $65.60 | $65.75 | $64.08 | 1,072 |
2018-03-09 | $64.83 | $65.47 | $64.62 | $65.47 | $63.80 | 4,054 |
2018-03-08 | $64.30 | $64.30 | $64.27 | $64.27 | $62.63 | 437 |
2018-03-07 | $63.90 | $64.04 | $63.63 | $63.98 | $62.35 | 2,323 |
2018-03-06 | $63.67 | $63.85 | $63.53 | $63.75 | $62.13 | 2,783 |
2018-03-05 | $63.02 | $63.65 | $63.02 | $63.65 | $62.03 | 7,762 |
2018-03-02 | $61.64 | $62.60 | $61.64 | $62.53 | $60.94 | 3,607 |
2018-03-01 | $62.48 | $62.54 | $61.68 | $62.06 | $60.48 | 2,744 |
2018-02-28 | $63.27 | $63.27 | $62.82 | $62.82 | $61.22 | 1,500 |
2018-02-27 | $63.59 | $63.70 | $63.41 | $63.41 | $61.79 | 2,009 |
2018-02-26 | $63.62 | $63.88 | $63.62 | $63.88 | $62.25 | 705 |
2018-02-23 | $62.73 | $63.09 | $62.73 | $63.09 | $61.48 | 896 |
2018-02-22 | $62.96 | $63.07 | $62.63 | $62.63 | $61.03 | 6,849 |
2018-02-21 | $62.70 | $63.67 | $62.70 | $63.67 | $62.04 | 7,235 |
2018-02-20 | $62.88 | $63.15 | $62.88 | $62.88 | $61.28 | 2,260 |
2018-02-16 | $63.25 | $63.28 | $63.25 | $63.28 | $61.67 | 1,284 |
2018-02-15 | $62.48 | $62.48 | $62.41 | $62.41 | $60.82 | 784 |
2018-02-14 | $60.89 | $62.17 | $60.89 | $62.17 | $60.58 | 1,340 |
2018-02-13 | $60.80 | $61.05 | $60.67 | $61.05 | $59.49 | 6,187 |
2018-02-12 | $60.37 | $60.98 | $60.37 | $60.98 | $59.43 | 4,394 |
2018-02-09 | $60.00 | $60.11 | $58.65 | $60.11 | $58.58 | 4,774 |
2018-02-08 | $60.90 | $60.90 | $60.44 | $60.44 | $58.90 | 524 |
2018-02-07 | $61.45 | $62.06 | $61.45 | $61.96 | $60.38 | 1,294 |
2018-02-06 | $60.28 | $61.63 | $59.57 | $61.38 | $59.82 | 5,932 |
2018-02-05 | $62.81 | $63.45 | $61.24 | $62.00 | $60.42 | 5,256 |
2018-02-02 | $64.10 | $64.11 | $63.64 | $63.68 | $62.06 | 2,617 |
2018-02-01 | $64.32 | $64.70 | $64.32 | $64.70 | $63.05 | 922 |
2018-01-31 | $64.70 | $64.70 | $64.45 | $64.46 | $62.82 | 2,287 |
2018-01-30 | $64.44 | $64.49 | $64.38 | $64.49 | $62.85 | 4,913 |
2018-01-29 | $65.20 | $65.36 | $64.87 | $64.87 | $63.22 | 3,290 |
2018-01-26 | $65.02 | $65.24 | $65.02 | $65.24 | $63.57 | 970 |
2018-01-25 | $64.77 | $64.97 | $64.70 | $64.89 | $63.24 | 2,427 |
2018-01-24 | $64.77 | $64.84 | $64.39 | $64.59 | $62.94 | 4,197 |
2018-01-23 | $64.41 | $64.41 | $63.99 | $64.36 | $62.72 | 14,299 |
2018-01-22 | $64.07 | $64.30 | $64.07 | $64.30 | $62.66 | 1,046 |
2018-01-19 | $63.89 | $64.00 | $63.89 | $63.97 | $62.34 | 6,754 |
2018-01-18 | $63.75 | $63.89 | $63.60 | $63.60 | $61.98 | 3,020 |
2018-01-17 | $63.51 | $63.94 | $63.45 | $63.80 | $62.17 | 4,942 |
2018-01-16 | $63.91 | $63.91 | $63.41 | $63.43 | $61.82 | 1,558 |
2018-01-12 | $63.76 | $63.76 | $63.70 | $63.70 | $62.08 | 945 |
2018-01-11 | $63.38 | $63.46 | $63.35 | $63.45 | $61.83 | 1,744 |
2018-01-10 | $63.05 | $63.05 | $62.82 | $62.84 | $61.24 | 1,380 |
2018-01-09 | $63.03 | $63.19 | $63.03 | $63.19 | $61.58 | 1,251 |
2018-01-08 | $62.55 | $62.99 | $62.52 | $62.99 | $61.39 | 3,130 |
2018-01-05 | $62.54 | $62.67 | $62.54 | $62.67 | $61.07 | 1,106 |
2018-01-04 | $62.39 | $62.66 | $62.39 | $62.59 | $61.00 | 1,865 |
2018-01-03 | $62.24 | $62.28 | $62.17 | $62.28 | $60.69 | 1,041 |
2018-01-02 | $61.96 | $61.98 | $61.82 | $61.96 | $60.38 | 8,238 |
2017-12-29 | $62.32 | $62.32 | $61.98 | $61.98 | $60.40 | 1,116 |
2017-12-28 | $61.82 | $62.03 | $61.82 | $61.99 | $60.41 | 1,121 |
2017-12-27 | $61.89 | $61.98 | $61.75 | $61.86 | $60.28 | 2,643 |
2017-12-26 | $61.83 | $61.88 | $61.59 | $61.88 | $60.30 | 2,377 |
2017-12-22 | $62.75 | $62.75 | $62.66 | $62.75 | $60.26 | 642 |
2017-12-21 | $62.83 | $62.83 | $62.66 | $62.73 | $60.24 | 1,356 |
2017-12-20 | $62.84 | $62.84 | $62.84 | $62.84 | $60.35 | 498 |
2017-12-19 | $63.00 | $63.03 | $62.78 | $62.81 | $60.32 | 3,192 |
2017-12-18 | $63.05 | $63.13 | $63.04 | $63.08 | $60.58 | 4,117 |
2017-12-15 | $62.67 | $62.70 | $62.46 | $62.67 | $60.18 | 2,121 |
2017-12-14 | $62.63 | $62.68 | $62.63 | $62.68 | $60.19 | 1,225 |
2017-12-13 | $62.78 | $62.80 | $62.66 | $62.71 | $60.22 | 8,885 |
2017-12-12 | $62.71 | $62.72 | $62.67 | $62.69 | $60.20 | 1,632 |
2017-12-11 | $62.69 | $62.69 | $62.54 | $62.54 | $60.06 | 1,710 |
2017-12-08 | $62.41 | $62.46 | $62.41 | $62.42 | $59.94 | 3,328 |
2017-12-07 | $62.32 | $62.33 | $62.29 | $62.33 | $59.86 | 1,593 |
2017-12-06 | $61.99 | $61.99 | $61.88 | $61.88 | $59.42 | 1,036 |
2017-12-05 | $62.31 | $62.45 | $62.20 | $62.25 | $59.78 | 2,279 |
2017-12-04 | $63.06 | $63.06 | $62.45 | $62.45 | $59.97 | 4,981 |
2017-12-01 | $62.67 | $62.67 | $61.70 | $62.60 | $60.11 | 3,882 |
2017-11-30 | $62.70 | $62.95 | $62.60 | $62.86 | $60.37 | 8,406 |
2017-11-29 | $62.63 | $62.63 | $62.39 | $62.43 | $59.95 | 1,412 |
2017-11-28 | $62.27 | $62.35 | $62.15 | $62.29 | $59.82 | 3,975 |
2017-11-27 | $62.24 | $62.24 | $62.02 | $62.08 | $59.62 | 5,935 |
2017-11-24 | $61.99 | $62.07 | $61.99 | $62.07 | $59.61 | 539 |
2017-11-22 | $61.99 | $61.99 | $61.82 | $61.82 | $59.36 | 490 |
2017-11-21 | $61.60 | $61.95 | $61.60 | $61.93 | $59.48 | 2,628 |
2017-11-20 | $61.52 | $61.54 | $61.52 | $61.52 | $59.08 | 686 |
2017-11-17 | $61.31 | $61.36 | $61.31 | $61.32 | $58.89 | 643 |
2017-11-16 | $61.05 | $61.41 | $61.05 | $61.33 | $58.90 | 920 |
2017-11-15 | $60.63 | $60.88 | $60.63 | $60.88 | $58.46 | 1,174 |
2017-11-14 | $60.83 | $61.02 | $60.75 | $61.02 | $58.60 | 2,835 |
2017-11-13 | $60.49 | $60.93 | $60.49 | $60.93 | $58.51 | 3,915 |
2017-11-10 | $60.54 | $60.68 | $60.50 | $60.66 | $58.25 | 1,501 |
2017-11-09 | $60.55 | $60.65 | $60.36 | $60.55 | $58.15 | 2,637 |
2017-11-08 | $60.59 | $60.95 | $60.59 | $60.95 | $58.53 | 3,108 |
2017-11-07 | $60.89 | $60.89 | $60.74 | $60.74 | $58.33 | 855 |
2017-11-06 | $60.59 | $60.75 | $60.59 | $60.72 | $58.31 | 3,287 |
2017-11-03 | $60.49 | $60.70 | $60.49 | $60.70 | $58.29 | 566 |
2017-11-02 | $60.40 | $60.40 | $60.29 | $60.40 | $58.00 | 2,503 |
2017-11-01 | $60.83 | $60.83 | $60.38 | $60.38 | $57.98 | 1,637 |
2017-10-31 | $60.29 | $60.50 | $60.29 | $60.50 | $58.10 | 2,214 |
2017-10-30 | $60.18 | $60.18 | $60.00 | $60.02 | $57.64 | 1,082 |
2017-10-27 | $60.11 | $60.36 | $60.10 | $60.36 | $57.96 | 5,041 |
2017-10-26 | $60.08 | $60.08 | $60.08 | $60.08 | $57.70 | 79 |
2017-10-25 | $60.20 | $60.32 | $59.94 | $60.08 | $57.70 | 3,830 |
2017-10-24 | $60.47 | $60.52 | $60.47 | $60.52 | $58.12 | 3,247 |
2017-10-23 | $60.69 | $60.69 | $60.59 | $60.66 | $58.25 | 669 |
2017-10-20 | $60.57 | $60.69 | $60.57 | $60.69 | $58.28 | 282 |
2017-10-19 | $60.30 | $60.30 | $60.30 | $60.30 | $57.91 | 325 |
2017-10-18 | $60.27 | $60.27 | $60.22 | $60.22 | $57.83 | 791 |
2017-10-17 | $60.29 | $60.29 | $60.10 | $60.10 | $57.72 | 1,953 |
2017-10-16 | $60.24 | $60.43 | $60.18 | $60.18 | $57.79 | 719 |
2017-10-13 | $59.94 | $60.10 | $59.94 | $60.04 | $57.66 | 969 |
2017-10-12 | $60.01 | $60.07 | $60.01 | $60.06 | $57.68 | 1,081 |
2017-10-11 | $59.82 | $59.90 | $59.82 | $59.90 | $57.52 | 455 |
2017-10-10 | $59.82 | $59.87 | $59.82 | $59.87 | $57.49 | 561 |
2017-10-09 | $59.88 | $59.88 | $59.88 | $59.88 | $57.50 | 299 |
2017-10-06 | $59.85 | $59.86 | $59.80 | $59.86 | $57.48 | 1,522 |
2017-10-05 | $59.74 | $59.92 | $59.74 | $59.92 | $57.54 | 1,468 |
2017-10-04 | $59.43 | $59.75 | $59.43 | $59.75 | $57.38 | 1,715 |
2017-10-03 | $59.44 | $59.55 | $59.44 | $59.55 | $57.19 | 851 |
2017-10-02 | $59.34 | $59.41 | $59.26 | $59.41 | $57.05 | 2,988 |
2017-09-29 | $58.87 | $59.13 | $58.87 | $59.13 | $56.78 | 1,338 |
2017-09-28 | $58.68 | $58.89 | $58.68 | $58.84 | $56.51 | 1,056 |
2017-09-27 | $58.52 | $58.75 | $58.52 | $58.72 | $56.39 | 906 |
2017-09-26 | $58.46 | $58.50 | $58.42 | $58.48 | $56.15 | 2,514 |
2017-09-25 | $58.69 | $58.69 | $58.22 | $58.32 | $56.01 | 2,465 |
2017-09-22 | $58.60 | $58.60 | $58.55 | $58.60 | $56.27 | 1,033 |
2017-09-21 | $58.58 | $58.58 | $58.58 | $58.58 | $56.26 | 106 |
2017-09-20 | $58.67 | $58.67 | $58.58 | $58.58 | $56.26 | 673 |
2017-09-19 | $58.73 | $58.73 | $58.53 | $58.57 | $56.25 | 1,946 |
2017-09-18 | $58.30 | $58.50 | $58.30 | $58.50 | $56.18 | 3,803 |
2017-09-15 | $58.14 | $58.17 | $58.14 | $58.17 | $55.86 | 311 |
2017-09-14 | $58.14 | $58.14 | $58.05 | $58.05 | $55.75 | 938 |
2017-09-13 | $58.16 | $58.16 | $58.16 | $58.16 | $55.85 | 329 |
2017-09-12 | $58.20 | $58.25 | $58.10 | $58.19 | $55.88 | 3,388 |
2017-09-11 | $57.73 | $58.05 | $57.73 | $58.05 | $55.75 | 3,039 |
2017-09-08 | $57.33 | $57.33 | $57.33 | $57.33 | $55.05 | 218 |
2017-09-07 | $57.53 | $57.53 | $57.13 | $57.13 | $54.86 | 1,585 |
2017-09-06 | $57.36 | $57.39 | $57.25 | $57.32 | $55.05 | 4,620 |
2017-09-05 | $57.54 | $57.54 | $57.15 | $57.30 | $55.03 | 1,735 |
2017-09-01 | $57.78 | $57.83 | $57.78 | $57.80 | $55.51 | 1,467 |
2017-08-31 | $57.50 | $57.51 | $57.47 | $57.51 | $55.23 | 1,867 |
2017-08-30 | $56.79 | $57.27 | $56.79 | $57.20 | $54.93 | 10,323 |
2017-08-29 | $56.59 | $56.88 | $56.59 | $56.88 | $54.62 | 1,268 |
2017-08-28 | $57.13 | $57.13 | $56.73 | $56.87 | $54.61 | 4,321 |
2017-08-25 | $57.12 | $57.12 | $56.85 | $56.96 | $54.70 | 3,502 |
2017-08-24 | $56.95 | $56.95 | $56.80 | $56.80 | $54.54 | 572 |
2017-08-23 | $56.93 | $56.93 | $56.90 | $56.90 | $54.64 | 513 |
2017-08-22 | $56.78 | $56.97 | $56.78 | $56.97 | $54.71 | 2,220 |
2017-08-21 | $56.34 | $56.49 | $56.34 | $56.49 | $54.25 | 2,226 |
2017-08-18 | $56.29 | $56.65 | $56.29 | $56.65 | $54.40 | 607 |
2017-08-17 | $56.87 | $56.87 | $56.80 | $56.80 | $54.55 | 291 |
2017-08-16 | $57.30 | $57.44 | $57.30 | $57.44 | $55.16 | 879 |
2017-08-15 | $57.44 | $57.44 | $57.13 | $57.15 | $54.88 | 4,343 |
2017-08-14 | $56.88 | $57.18 | $56.88 | $57.18 | $54.91 | 333 |
2017-08-11 | $56.46 | $56.60 | $56.46 | $56.50 | $54.25 | 495 |
2017-08-10 | $56.89 | $56.97 | $56.57 | $56.60 | $54.35 | 2,929 |
2017-08-09 | $57.11 | $57.17 | $56.99 | $57.06 | $54.80 | 3,212 |
2017-08-08 | $57.23 | $57.50 | $57.22 | $57.22 | $54.95 | 5,590 |
2017-08-07 | $57.24 | $57.32 | $57.22 | $57.32 | $55.04 | 24,860 |
2017-08-04 | $57.14 | $57.14 | $57.14 | $57.14 | $54.87 | 501 |
2017-08-03 | $57.04 | $57.04 | $56.97 | $56.99 | $54.73 | 3,581 |
2017-08-02 | $57.12 | $57.12 | $57.12 | $57.12 | $54.85 | 296 |
2017-08-01 | $57.21 | $57.21 | $57.21 | $57.21 | $54.94 | 292 |
2017-07-31 | $57.37 | $57.37 | $57.17 | $57.17 | $54.90 | 869 |
2017-07-28 | $57.11 | $57.14 | $57.04 | $57.14 | $54.87 | 629 |
2017-07-27 | $57.14 | $57.17 | $57.14 | $57.17 | $54.90 | 880 |
2017-07-26 | $57.44 | $57.44 | $57.38 | $57.38 | $55.10 | 746 |
2017-07-25 | $57.34 | $57.50 | $57.34 | $57.39 | $55.12 | 1,919 |
2017-07-24 | $57.19 | $57.20 | $57.19 | $57.20 | $54.93 | 9,624 |
2017-07-21 | $57.27 | $57.27 | $57.27 | $57.27 | $55.00 | 474 |
2017-07-20 | $57.10 | $57.22 | $57.10 | $57.22 | $54.95 | 630 |
2017-07-19 | $56.62 | $57.00 | $56.62 | $57.00 | $54.74 | 1,288 |
2017-07-18 | $56.74 | $56.74 | $56.68 | $56.72 | $54.47 | 802 |
2017-07-17 | $56.86 | $56.86 | $56.83 | $56.85 | $54.59 | 900 |
2017-07-14 | $56.72 | $56.85 | $56.72 | $56.85 | $54.59 | 1,435 |
2017-07-13 | $56.40 | $56.57 | $56.40 | $56.54 | $54.30 | 1,684 |
2017-07-12 | $55.93 | $56.56 | $55.93 | $56.51 | $54.26 | 1,666 |
2017-07-11 | $55.77 | $55.82 | $55.77 | $55.82 | $53.60 | 627 |
2017-07-10 | $55.96 | $55.96 | $55.72 | $55.90 | $53.69 | 2,048 |
2017-07-07 | $55.50 | $55.80 | $55.50 | $55.80 | $53.59 | 1,048 |
2017-07-06 | $55.40 | $55.40 | $55.40 | $55.40 | $53.20 | 203 |
2017-07-05 | $55.75 | $55.75 | $55.75 | $55.75 | $53.54 | 354 |
2017-07-03 | $55.75 | $55.92 | $55.75 | $55.89 | $53.67 | 660 |
2017-06-30 | $55.60 | $55.73 | $55.60 | $55.73 | $53.51 | 960 |
2017-06-29 | $55.98 | $55.98 | $55.98 | $55.98 | $53.76 | 150 |
2017-06-28 | $55.66 | $55.98 | $55.63 | $55.98 | $53.76 | 1,230 |
2017-06-27 | $55.90 | $55.90 | $55.69 | $55.69 | $53.48 | 518 |
2017-06-26 | $55.79 | $55.98 | $55.79 | $55.90 | $53.68 | 2,896 |
2017-06-23 | $55.70 | $55.70 | $55.70 | $55.70 | $53.49 | 96 |
2017-06-22 | $55.56 | $55.80 | $55.56 | $55.70 | $53.49 | 1,098 |
2017-06-21 | $55.87 | $55.87 | $55.73 | $55.73 | $53.51 | 1,774 |
2017-06-20 | $56.07 | $56.07 | $55.88 | $55.88 | $53.66 | 660 |
2017-06-19 | $56.08 | $56.21 | $56.08 | $56.19 | $53.96 | 23,313 |
2017-06-16 | $55.54 | $55.54 | $55.54 | $55.54 | $53.34 | 104 |
2017-06-15 | $55.54 | $55.72 | $55.54 | $55.71 | $53.50 | 30,467 |
2017-06-14 | $55.89 | $55.89 | $55.68 | $55.73 | $53.51 | 1,506 |
2017-06-13 | $55.84 | $55.93 | $55.84 | $55.93 | $53.71 | 7,074 |
2017-06-12 | $55.52 | $55.60 | $55.37 | $55.58 | $53.37 | 7,848 |
2017-06-09 | $55.86 | $56.13 | $55.86 | $56.00 | $53.78 | 1,090 |
2017-06-08 | $55.72 | $55.97 | $55.72 | $55.85 | $53.63 | 31,405 |
2017-06-07 | $55.83 | $55.91 | $55.83 | $55.89 | $53.67 | 747 |
2017-06-06 | $55.82 | $55.82 | $55.74 | $55.74 | $53.53 | 3,001 |
2017-06-05 | $56.08 | $56.08 | $55.96 | $55.96 | $53.74 | 1,420 |
2017-06-02 | $56.09 | $56.09 | $56.05 | $56.08 | $53.85 | 941 |
2017-06-01 | $55.68 | $55.83 | $55.68 | $55.83 | $53.61 | 5,632 |
2017-05-31 | $55.16 | $55.33 | $55.15 | $55.33 | $53.13 | 2,107 |
2017-05-30 | $55.32 | $55.32 | $55.28 | $55.29 | $53.10 | 1,163 |
2017-05-26 | $55.34 | $55.43 | $55.31 | $55.37 | $53.18 | 3,053 |
2017-05-25 | $55.26 | $55.45 | $55.26 | $55.45 | $53.25 | 765 |
2017-05-24 | $55.21 | $55.21 | $55.21 | $55.21 | $53.02 | 371 |
2017-05-23 | $54.98 | $55.04 | $54.97 | $55.04 | $52.85 | 3,691 |
2017-05-22 | $54.72 | $54.89 | $54.72 | $54.89 | $52.71 | 2,698 |
2017-05-19 | $54.33 | $54.66 | $54.33 | $54.66 | $52.49 | 786 |
2017-05-18 | $53.92 | $54.02 | $53.92 | $53.93 | $51.79 | 483 |
2017-05-17 | $54.34 | $54.39 | $54.01 | $54.01 | $51.87 | 3,039 |
2017-05-16 | $54.82 | $54.86 | $54.79 | $54.85 | $52.67 | 2,582 |
2017-05-15 | $54.84 | $54.94 | $54.84 | $54.85 | $52.67 | 500 |
2017-05-12 | $54.58 | $54.60 | $54.46 | $54.46 | $52.30 | 1,263 |
2017-05-11 | $54.41 | $54.69 | $54.41 | $54.66 | $52.49 | 2,619 |
2017-05-10 | $54.56 | $54.85 | $54.56 | $54.85 | $52.67 | 985 |
2017-05-09 | $54.80 | $54.80 | $54.54 | $54.54 | $52.38 | 1,317 |
2017-05-08 | $54.52 | $54.70 | $54.52 | $54.63 | $52.46 | 740 |
2017-05-05 | $54.52 | $54.87 | $54.52 | $54.87 | $52.69 | 3,130 |
2017-05-04 | $54.62 | $54.62 | $54.35 | $54.37 | $52.21 | 1,625 |
2017-05-03 | $54.38 | $54.45 | $54.28 | $54.30 | $52.15 | 3,642 |
2017-05-02 | $54.71 | $54.71 | $54.54 | $54.55 | $52.39 | 4,556 |
2017-05-01 | $54.76 | $54.83 | $54.61 | $54.83 | $52.66 | 2,782 |
2017-04-28 | $54.80 | $54.80 | $54.71 | $54.71 | $52.54 | 2,107 |
2017-04-27 | $54.97 | $55.09 | $54.97 | $55.09 | $52.91 | 2,032 |
2017-04-26 | $54.73 | $54.95 | $54.69 | $54.69 | $52.52 | 3,808 |
2017-04-25 | $54.91 | $54.91 | $54.74 | $54.74 | $52.57 | 4,174 |
2017-04-24 | $54.56 | $54.56 | $54.56 | $54.56 | $52.39 | 543 |
2017-04-21 | $53.93 | $53.98 | $53.93 | $53.98 | $51.84 | 1,484 |
2017-04-20 | $53.85 | $54.07 | $53.85 | $54.00 | $51.86 | 2,280 |
2017-04-19 | $53.69 | $53.81 | $53.65 | $53.69 | $51.56 | 2,569 |
2017-04-18 | $53.46 | $53.57 | $53.46 | $53.57 | $51.44 | 1,307 |
2017-04-17 | $53.17 | $53.51 | $53.17 | $53.51 | $51.39 | 1,363 |
2017-04-13 | $53.40 | $53.40 | $53.13 | $53.13 | $51.02 | 3,009 |
2017-04-12 | $53.51 | $53.51 | $53.38 | $53.38 | $51.26 | 611 |
2017-04-11 | $53.62 | $53.62 | $53.27 | $53.56 | $51.43 | 6,509 |
2017-04-10 | $53.46 | $53.69 | $53.46 | $53.49 | $51.37 | 1,267 |
2017-04-07 | $53.46 | $53.52 | $53.36 | $53.36 | $51.24 | 4,094 |
2017-04-06 | $53.28 | $53.28 | $53.24 | $53.24 | $51.13 | 529 |
2017-04-05 | $53.34 | $53.41 | $53.24 | $53.24 | $51.12 | 682 |
2017-04-04 | $53.08 | $53.14 | $53.08 | $53.14 | $51.03 | 629 |
2017-04-03 | $53.27 | $53.31 | $53.25 | $53.25 | $51.14 | 4,773 |
2017-03-31 | $53.10 | $53.24 | $53.10 | $53.24 | $51.13 | 6,739 |
2017-03-30 | $53.01 | $53.01 | $52.97 | $53.00 | $50.90 | 1,393 |
2017-03-29 | $52.87 | $52.99 | $52.87 | $52.99 | $50.88 | 953 |
2017-03-28 | $52.39 | $52.77 | $52.39 | $52.72 | $50.63 | 1,444 |
2017-03-27 | $52.23 | $52.38 | $52.23 | $52.33 | $50.25 | 361 |
2017-03-24 | $52.62 | $52.85 | $52.62 | $52.73 | $50.64 | 840 |
2017-03-23 | $52.85 | $52.85 | $52.85 | $52.85 | $50.75 | 230 |
2017-03-22 | $52.36 | $52.59 | $52.36 | $52.59 | $50.50 | 6,634 |
2017-03-21 | $52.51 | $52.68 | $52.51 | $52.56 | $50.47 | 794 |
2017-03-20 | $53.03 | $53.03 | $52.96 | $52.96 | $50.86 | 645 |
2017-03-17 | $52.85 | $53.19 | $52.85 | $53.19 | $51.08 | 1,020 |
2017-03-16 | $52.92 | $52.92 | $52.85 | $52.85 | $50.75 | 1,982 |
2017-03-15 | $52.40 | $53.16 | $52.40 | $53.16 | $51.05 | 2,063 |
2017-03-14 | $52.36 | $52.36 | $52.25 | $52.29 | $50.22 | 4,880 |
2017-03-13 | $52.30 | $52.57 | $52.30 | $52.57 | $50.48 | 4,066 |
2017-03-10 | $52.30 | $52.30 | $52.28 | $52.28 | $50.21 | 5,614 |
2017-03-09 | $52.24 | $52.24 | $51.93 | $52.11 | $50.04 | 2,344 |
2017-03-08 | $52.54 | $52.54 | $52.15 | $52.15 | $50.08 | 1,225 |
2017-03-07 | $52.57 | $52.57 | $52.55 | $52.55 | $50.46 | 1,658 |
2017-03-06 | $52.79 | $52.79 | $52.79 | $52.79 | $50.70 | 312 |
2017-03-03 | $52.88 | $52.92 | $52.85 | $52.92 | $50.82 | 1,956 |
2017-03-02 | $53.29 | $53.29 | $52.93 | $52.93 | $50.83 | 3,555 |
2017-03-01 | $53.22 | $53.30 | $53.22 | $53.26 | $51.15 | 2,481 |
2017-02-28 | $52.83 | $52.84 | $52.82 | $52.83 | $50.73 | 1,147 |
2017-02-27 | $52.76 | $52.92 | $52.72 | $52.92 | $50.82 | 740 |
2017-02-24 | $52.56 | $52.78 | $52.56 | $52.78 | $50.69 | 3,125 |
2017-02-23 | $52.51 | $52.57 | $52.50 | $52.50 | $50.42 | 1,134 |
2017-02-22 | $52.66 | $52.66 | $52.40 | $52.46 | $50.38 | 730 |
2017-02-21 | $52.06 | $52.55 | $52.06 | $52.55 | $50.46 | 9,690 |
2017-02-17 | $51.96 | $52.10 | $51.96 | $52.10 | $50.03 | 564 |
2017-02-16 | $52.00 | $52.00 | $51.89 | $52.00 | $49.94 | 2,473 |
2017-02-15 | $51.82 | $51.95 | $51.75 | $51.95 | $49.89 | 4,326 |
2017-02-14 | $51.60 | $51.81 | $51.60 | $51.81 | $49.75 | 1,075 |
2017-02-13 | $51.86 | $51.94 | $51.86 | $51.87 | $49.81 | 2,101 |
2017-02-10 | $51.70 | $51.84 | $51.70 | $51.81 | $49.75 | 873 |
2017-02-09 | $51.49 | $51.60 | $51.49 | $51.60 | $49.55 | 750 |
2017-02-08 | $51.15 | $51.20 | $51.14 | $51.20 | $49.17 | 775 |
2017-02-07 | $51.03 | $51.03 | $51.03 | $51.03 | $49.01 | 332 |
2017-02-06 | $51.05 | $51.05 | $50.97 | $50.99 | $48.97 | 1,763 |
2017-02-03 | $50.94 | $51.20 | $50.94 | $51.14 | $49.11 | 3,417 |
2017-02-02 | $50.14 | $50.72 | $50.14 | $50.72 | $48.71 | 2,786 |
2017-02-01 | $50.20 | $50.30 | $50.20 | $50.30 | $48.30 | 970 |
2017-01-31 | $50.02 | $50.56 | $50.02 | $50.56 | $48.55 | 1,932 |
2017-01-30 | $50.06 | $50.21 | $49.93 | $50.21 | $48.22 | 3,765 |
2017-01-27 | $50.72 | $50.72 | $50.44 | $50.48 | $48.47 | 2,536 |
2017-01-26 | $50.48 | $50.69 | $50.48 | $50.53 | $48.52 | 894 |
2017-01-25 | $50.53 | $50.64 | $50.50 | $50.60 | $48.59 | 4,379 |
2017-01-24 | $50.32 | $50.55 | $50.32 | $50.55 | $48.54 | 1,880 |
2017-01-23 | $50.04 | $50.19 | $50.04 | $50.19 | $48.19 | 2,515 |
2017-01-20 | $50.21 | $50.21 | $50.11 | $50.15 | $48.16 | 1,220 |
2017-01-19 | $50.11 | $50.11 | $49.99 | $50.03 | $48.04 | 1,327 |
2017-01-18 | $50.25 | $50.27 | $50.21 | $50.24 | $48.24 | 4,108 |
2017-01-17 | $49.84 | $50.17 | $49.84 | $50.15 | $48.16 | 5,245 |
2017-01-13 | $49.86 | $49.86 | $49.86 | $49.86 | $47.88 | 81 |
2017-01-12 | $49.61 | $49.86 | $49.53 | $49.86 | $47.88 | 7,383 |
2017-01-11 | $49.78 | $49.93 | $49.66 | $49.93 | $47.95 | 1,523 |
2017-01-10 | $49.82 | $49.82 | $49.73 | $49.73 | $47.75 | 395 |
2017-01-09 | $49.90 | $49.92 | $49.73 | $49.73 | $47.76 | 7,144 |
2017-01-06 | $49.86 | $50.11 | $49.82 | $50.11 | $48.12 | 21,852 |
2017-01-05 | $49.73 | $49.95 | $49.73 | $49.91 | $47.93 | 4,589 |
2017-01-04 | $49.55 | $49.81 | $49.55 | $49.81 | $47.83 | 2,432 |
2017-01-03 | $49.19 | $49.43 | $49.10 | $49.19 | $47.24 | 6,841 |
2016-12-30 | $49.46 | $49.46 | $49.14 | $49.20 | $47.25 | 3,653 |
2016-12-29 | $49.17 | $49.24 | $49.09 | $49.24 | $47.29 | 4,568 |
2016-12-28 | $49.19 | $49.19 | $48.97 | $48.97 | $47.03 | 1,539 |
2016-12-27 | $49.32 | $49.37 | $49.32 | $49.37 | $47.41 | 2,397 |
2016-12-23 | $49.22 | $49.24 | $49.21 | $49.21 | $47.26 | 1,194 |
2016-12-22 | $50.03 | $50.03 | $50.03 | $50.03 | $47.18 | 661 |
2016-12-21 | $50.27 | $50.27 | $50.27 | $50.27 | $47.40 | 903 |
2016-12-20 | $50.33 | $50.39 | $50.27 | $50.34 | $47.47 | 2,477 |
2016-12-19 | $49.89 | $50.22 | $49.89 | $50.13 | $47.27 | 2,281 |
2016-12-16 | $50.05 | $50.05 | $49.90 | $49.93 | $47.08 | 2,863 |
2016-12-15 | $49.90 | $50.01 | $49.62 | $49.88 | $47.04 | 2,131 |
2016-12-14 | $50.53 | $50.53 | $50.02 | $50.14 | $47.28 | 1,897 |
2016-12-13 | $50.27 | $50.44 | $50.24 | $50.41 | $47.54 | 5,015 |
2016-12-12 | $50.10 | $50.32 | $50.09 | $50.16 | $47.30 | 3,148 |
2016-12-09 | $50.44 | $50.44 | $50.20 | $50.27 | $47.40 | 6,031 |
2016-12-08 | $50.02 | $50.32 | $50.00 | $50.22 | $47.36 | 4,382 |
2016-12-07 | $49.65 | $50.07 | $49.48 | $50.07 | $47.22 | 9,033 |
2016-12-06 | $49.29 | $49.51 | $49.29 | $49.51 | $46.69 | 997 |
2016-12-05 | $49.15 | $49.33 | $49.15 | $49.33 | $46.52 | 2,530 |
2016-12-02 | $48.87 | $49.23 | $48.87 | $49.11 | $46.31 | 1,758 |
2016-12-01 | $49.71 | $49.71 | $48.94 | $48.94 | $46.15 | 3,877 |
2016-11-30 | $50.20 | $50.20 | $49.61 | $49.61 | $46.78 | 4,001 |
2016-11-29 | $49.99 | $50.02 | $49.92 | $49.92 | $47.07 | 5,744 |
2016-11-28 | $49.85 | $49.88 | $49.84 | $49.84 | $47.00 | 3,282 |
2016-11-25 | $49.83 | $49.83 | $49.83 | $49.83 | $46.99 | 267 |
2016-11-23 | $49.49 | $49.53 | $49.41 | $49.53 | $46.71 | 1,359 |
2016-11-22 | $49.27 | $49.36 | $49.23 | $49.36 | $46.54 | 1,340 |
2016-11-21 | $48.90 | $49.30 | $48.90 | $49.23 | $46.42 | 4,412 |
2016-11-18 | $49.12 | $49.12 | $48.96 | $48.99 | $46.20 | 5,841 |
2016-11-17 | $49.03 | $49.12 | $49.03 | $49.07 | $46.27 | 5,198 |
2016-11-16 | $48.92 | $48.99 | $48.77 | $48.82 | $46.03 | 3,870 |
2016-11-15 | $48.79 | $48.85 | $48.76 | $48.83 | $46.05 | 9,361 |
2016-11-14 | $48.48 | $48.62 | $48.44 | $48.58 | $45.81 | 4,125 |
2016-11-11 | $48.35 | $48.53 | $48.35 | $48.39 | $45.63 | 1,361 |
2016-11-10 | $48.69 | $48.85 | $48.25 | $48.35 | $45.59 | 13,411 |
2016-11-09 | $48.09 | $48.85 | $48.09 | $48.83 | $46.05 | 3,087 |
2016-11-08 | $48.66 | $48.97 | $48.66 | $48.90 | $46.11 | 14,263 |
2016-11-07 | $48.49 | $48.49 | $48.44 | $48.44 | $45.68 | 6,696 |
2016-11-04 | $47.66 | $47.98 | $47.66 | $47.87 | $45.14 | 737 |
2016-11-03 | $47.91 | $47.95 | $47.71 | $47.76 | $45.04 | 2,323 |
2016-11-02 | $47.87 | $47.88 | $47.82 | $47.84 | $45.11 | 1,990 |
2016-11-01 | $48.29 | $48.29 | $47.98 | $48.00 | $45.26 | 1,394 |
2016-10-31 | $48.29 | $48.62 | $48.29 | $48.62 | $45.85 | 3,994 |
2016-10-28 | $48.38 | $48.61 | $48.38 | $48.61 | $45.83 | 1,489 |
2016-10-27 | $48.28 | $48.28 | $48.16 | $48.16 | $45.41 | 904 |
2016-10-26 | $48.68 | $48.68 | $48.54 | $48.56 | $45.79 | 3,211 |
2016-10-25 | $49.06 | $49.07 | $48.88 | $48.98 | $46.19 | 5,004 |
2016-10-24 | $49.29 | $49.29 | $49.12 | $49.23 | $46.42 | 2,383 |
2016-10-21 | $49.04 | $49.06 | $49.00 | $49.01 | $46.22 | 21,723 |
2016-10-20 | $49.06 | $49.22 | $49.06 | $49.14 | $46.34 | 618 |
2016-10-19 | $49.11 | $49.37 | $49.03 | $49.36 | $46.55 | 3,765 |
2016-10-18 | $48.96 | $49.05 | $48.96 | $49.05 | $46.25 | 738 |
2016-10-17 | $48.67 | $48.72 | $48.62 | $48.63 | $45.86 | 1,008 |
2016-10-14 | $48.74 | $49.05 | $48.72 | $48.72 | $45.94 | 2,482 |
2016-10-13 | $48.48 | $48.81 | $48.48 | $48.78 | $46.00 | 4,021 |
2016-10-12 | $48.65 | $49.01 | $48.65 | $48.90 | $46.11 | 604 |
2016-10-11 | $49.25 | $49.29 | $48.64 | $48.80 | $46.02 | 4,815 |
2016-10-10 | $49.62 | $49.62 | $49.62 | $49.62 | $46.79 | 500 |
2016-10-07 | $49.60 | $49.60 | $49.06 | $49.19 | $46.39 | 1,765 |
2016-10-06 | $49.40 | $49.57 | $49.31 | $49.55 | $46.72 | 4,816 |
2016-10-05 | $49.68 | $49.78 | $49.64 | $49.78 | $46.95 | 1,318 |
2016-10-04 | $49.70 | $49.70 | $49.32 | $49.32 | $46.51 | 834 |
2016-10-03 | $49.60 | $49.71 | $49.60 | $49.68 | $46.85 | 922 |
2016-09-30 | $50.01 | $50.10 | $50.01 | $50.10 | $47.24 | 892 |
2016-09-29 | $49.67 | $49.92 | $49.66 | $49.66 | $46.83 | 600 |
2016-09-28 | $49.89 | $50.33 | $49.79 | $50.33 | $47.46 | 2,592 |
2016-09-27 | $49.78 | $49.99 | $49.78 | $49.98 | $47.13 | 3,016 |
2016-09-26 | $50.08 | $50.08 | $49.80 | $49.82 | $46.98 | 20,270 |
2016-09-23 | $50.47 | $50.60 | $50.37 | $50.42 | $47.55 | 11,575 |
2016-09-22 | $50.20 | $50.67 | $50.20 | $50.66 | $47.77 | 4,950 |
2016-09-21 | $49.58 | $50.07 | $49.43 | $50.07 | $47.22 | 2,568 |
2016-09-20 | $49.54 | $49.57 | $49.54 | $49.55 | $46.73 | 5,999 |
2016-09-19 | $49.16 | $49.33 | $49.16 | $49.33 | $46.52 | 519 |
2016-09-16 | $49.06 | $49.17 | $49.06 | $49.17 | $46.37 | 911 |
2016-09-15 | $48.93 | $49.17 | $48.91 | $49.17 | $46.37 | 1,774 |
2016-09-14 | $48.99 | $48.99 | $48.99 | $48.99 | $46.20 | 165 |
2016-09-13 | $49.42 | $49.42 | $48.68 | $48.99 | $46.20 | 3,161 |
2016-09-12 | $48.91 | $49.81 | $48.91 | $49.78 | $46.94 | 4,245 |
2016-09-09 | $49.92 | $49.92 | $49.83 | $49.83 | $46.99 | 470 |
2016-09-08 | $50.65 | $50.73 | $50.64 | $50.64 | $47.75 | 1,118 |
2016-09-07 | $50.66 | $50.66 | $50.66 | $50.66 | $47.77 | 576 |
2016-09-06 | $50.45 | $50.54 | $50.36 | $50.54 | $47.66 | 10,013 |
2016-09-02 | $50.44 | $50.62 | $50.44 | $50.50 | $47.62 | 2,101 |
2016-09-01 | $50.14 | $50.23 | $50.08 | $50.21 | $47.35 | 14,351 |
2016-08-31 | $50.09 | $50.26 | $49.96 | $50.23 | $47.37 | 2,097 |
2016-08-30 | $50.42 | $50.42 | $50.34 | $50.34 | $47.47 | 1,067 |
2016-08-29 | $50.43 | $50.43 | $50.43 | $50.43 | $47.56 | 265 |
2016-08-26 | $50.48 | $50.48 | $50.16 | $50.16 | $47.30 | 647 |
2016-08-25 | $50.37 | $50.39 | $50.23 | $50.24 | $47.38 | 3,023 |
2016-08-24 | $50.69 | $50.69 | $50.22 | $50.24 | $47.38 | 4,903 |
2016-08-23 | $50.89 | $50.91 | $50.81 | $50.83 | $47.93 | 1,495 |
2016-08-22 | $50.28 | $50.56 | $50.28 | $50.56 | $47.67 | 1,234 |
2016-08-19 | $50.41 | $50.48 | $50.40 | $50.48 | $47.60 | 1,159 |
2016-08-18 | $50.29 | $50.50 | $50.29 | $50.50 | $47.62 | 1,466 |
2016-08-17 | $50.14 | $50.14 | $49.91 | $50.10 | $47.24 | 2,339 |
2016-08-16 | $50.59 | $50.59 | $50.18 | $50.18 | $47.32 | 3,408 |
2016-08-15 | $50.43 | $50.60 | $50.43 | $50.53 | $47.65 | 704 |
2016-08-12 | $50.14 | $50.18 | $50.05 | $50.07 | $47.22 | 3,183 |
2016-08-11 | $50.17 | $50.17 | $50.12 | $50.14 | $47.28 | 875 |
2016-08-10 | $50.25 | $50.25 | $50.25 | $50.25 | $47.39 | 119 |
2016-08-09 | $50.40 | $50.45 | $50.39 | $50.39 | $47.52 | 852 |
2016-08-08 | $50.45 | $50.53 | $50.37 | $50.37 | $47.49 | 1,494 |
2016-08-05 | $50.23 | $50.37 | $50.23 | $50.37 | $47.50 | 222 |
2016-08-04 | $49.92 | $50.01 | $49.88 | $49.92 | $47.07 | 3,819 |
2016-08-03 | $49.35 | $49.81 | $49.35 | $49.81 | $46.97 | 2,556 |
2016-08-02 | $50.07 | $50.07 | $49.41 | $49.56 | $46.74 | 42,384 |
2016-08-01 | $50.30 | $50.30 | $49.94 | $50.04 | $47.19 | 2,914 |
2016-07-29 | $50.01 | $50.19 | $50.01 | $50.19 | $47.33 | 894 |
2016-07-28 | $50.00 | $50.23 | $50.00 | $50.19 | $47.33 | 2,985 |
2016-07-27 | $50.54 | $50.54 | $50.03 | $50.14 | $47.28 | 2,635 |
2016-07-26 | $50.05 | $50.29 | $50.05 | $50.29 | $47.42 | 4,589 |
2016-07-25 | $50.00 | $50.03 | $49.89 | $49.99 | $47.14 | 16,299 |
2016-07-22 | $49.71 | $50.10 | $49.66 | $50.09 | $47.23 | 7,645 |
2016-07-21 | $50.05 | $50.08 | $49.72 | $49.75 | $46.91 | 1,610 |
2016-07-20 | $49.62 | $50.03 | $49.62 | $49.97 | $47.12 | 3,959 |
2016-07-19 | $49.86 | $49.87 | $49.86 | $49.87 | $47.02 | 1,393 |
2016-07-18 | $50.10 | $50.11 | $50.10 | $50.11 | $47.25 | 857 |
2016-07-15 | $49.95 | $50.03 | $49.79 | $50.03 | $47.18 | 2,200 |
2016-07-14 | $49.73 | $50.09 | $49.73 | $49.83 | $46.99 | 4,368 |
2016-07-13 | $49.67 | $49.74 | $49.67 | $49.70 | $46.87 | 1,273 |
2016-07-12 | $49.76 | $49.90 | $49.76 | $49.89 | $47.04 | 1,678 |
2016-07-11 | $49.05 | $49.32 | $49.04 | $49.25 | $46.44 | 1,356 |
2016-07-08 | $48.35 | $48.83 | $48.35 | $48.83 | $46.04 | 867 |
2016-07-07 | $47.98 | $47.98 | $47.60 | $47.80 | $45.08 | 2,261 |
2016-07-06 | $47.40 | $47.82 | $47.40 | $47.82 | $45.09 | 2,385 |
2016-07-05 | $47.42 | $47.42 | $47.32 | $47.42 | $44.72 | 2,885 |
2016-07-01 | $47.82 | $48.25 | $47.82 | $48.12 | $45.38 | 3,991 |
2016-06-30 | $47.09 | $47.92 | $47.09 | $47.92 | $45.19 | 10,186 |
2016-06-29 | $46.65 | $46.65 | $46.65 | $46.65 | $43.99 | 503 |
2016-06-28 | $45.42 | $46.15 | $45.42 | $46.15 | $43.52 | 1,696 |
2016-06-27 | $45.78 | $45.78 | $45.03 | $45.25 | $42.67 | 2,497 |
2016-06-24 | $46.74 | $47.36 | $46.38 | $46.81 | $44.14 | 8,538 |
2016-06-23 | $48.24 | $48.25 | $48.24 | $48.25 | $45.50 | 685 |
2016-06-22 | $47.79 | $47.83 | $47.79 | $47.83 | $45.10 | 456 |
2016-06-21 | $47.83 | $47.84 | $47.78 | $47.79 | $45.06 | 986 |
2016-06-20 | $48.10 | $48.21 | $48.05 | $48.05 | $45.31 | 5,311 |
2016-06-17 | $47.46 | $47.51 | $47.38 | $47.42 | $44.72 | 1,853 |
2016-06-16 | $47.00 | $47.35 | $47.00 | $47.35 | $44.65 | 536 |
2016-06-15 | $47.74 | $47.79 | $47.74 | $47.79 | $45.07 | 781 |
2016-06-14 | $47.43 | $47.58 | $47.16 | $47.37 | $44.67 | 3,513 |
2016-06-13 | $47.95 | $47.95 | $47.51 | $47.51 | $44.80 | 4,338 |
2016-06-10 | $48.27 | $48.46 | $48.02 | $48.10 | $45.36 | 2,265 |
2016-06-09 | $48.85 | $48.95 | $48.75 | $48.95 | $46.16 | 3,162 |
2016-06-08 | $49.01 | $49.20 | $49.01 | $49.14 | $46.33 | 4,456 |
2016-06-07 | $48.87 | $49.26 | $48.87 | $49.18 | $46.38 | 2,621 |
2016-06-06 | $48.71 | $48.91 | $48.71 | $48.85 | $46.07 | 1,714 |
2016-06-03 | $48.63 | $48.68 | $48.63 | $48.68 | $45.91 | 599 |
2016-06-02 | $48.52 | $48.52 | $48.50 | $48.50 | $45.74 | 1,957 |
2016-06-01 | $48.16 | $48.54 | $48.14 | $48.52 | $45.75 | 1,677 |
2016-05-31 | $48.07 | $48.42 | $48.07 | $48.30 | $45.55 | 15,665 |
2016-05-27 | $47.99 | $48.01 | $47.89 | $48.01 | $45.27 | 10,601 |
2016-05-26 | $47.77 | $47.87 | $47.70 | $47.83 | $45.11 | 4,818 |
2016-05-25 | $47.53 | $47.79 | $47.53 | $47.74 | $45.02 | 13,291 |
2016-05-24 | $47.14 | $47.44 | $47.12 | $47.42 | $44.72 | 6,563 |
2016-05-23 | $46.84 | $46.84 | $46.82 | $46.84 | $44.17 | 1,014 |
2016-05-20 | $46.55 | $46.94 | $46.55 | $46.82 | $44.15 | 3,929 |
2016-05-19 | $46.00 | $46.38 | $45.91 | $46.36 | $43.72 | 2,291 |
2016-05-18 | $46.54 | $46.76 | $46.16 | $46.43 | $43.79 | 4,519 |
2016-05-17 | $46.80 | $47.02 | $46.45 | $46.53 | $43.88 | 18,390 |
2016-05-16 | $46.60 | $47.02 | $46.60 | $46.92 | $44.25 | 3,259 |
2016-05-13 | $46.58 | $46.86 | $46.25 | $46.35 | $43.71 | 11,968 |
2016-05-12 | $46.86 | $46.88 | $46.50 | $46.78 | $44.11 | 1,806 |
2016-05-11 | $47.21 | $47.24 | $46.79 | $46.79 | $44.12 | 4,697 |
2016-05-10 | $47.09 | $47.37 | $46.98 | $47.37 | $44.67 | 17,391 |
2016-05-09 | $46.73 | $46.98 | $46.73 | $46.80 | $44.13 | 2,285 |
2016-05-06 | $46.40 | $46.73 | $46.40 | $46.73 | $44.07 | 1,383 |
2016-05-05 | $46.96 | $46.96 | $46.75 | $46.75 | $44.09 | 3,358 |
2016-05-04 | $46.56 | $46.73 | $46.53 | $46.66 | $44.00 | 2,447 |
2016-05-03 | $46.96 | $47.24 | $46.96 | $47.07 | $44.39 | 5,401 |
2016-05-02 | $47.21 | $47.50 | $47.21 | $47.50 | $44.79 | 936 |
2016-04-29 | $47.26 | $47.41 | $47.00 | $47.38 | $44.67 | 9,424 |
2016-04-28 | $48.07 | $48.14 | $47.54 | $47.54 | $44.83 | 4,371 |
2016-04-27 | $48.12 | $48.30 | $48.09 | $48.30 | $45.55 | 22,753 |
2016-04-26 | $47.65 | $48.03 | $47.65 | $48.03 | $45.29 | 2,759 |
2016-04-25 | $47.68 | $47.68 | $47.45 | $47.47 | $44.76 | 1,541 |
2016-04-22 | $47.75 | $47.97 | $47.74 | $47.96 | $45.23 | 4,875 |
2016-04-21 | $47.89 | $47.89 | $47.72 | $47.72 | $45.00 | 614 |
2016-04-20 | $47.90 | $48.05 | $47.76 | $48.03 | $45.29 | 2,597 |
2016-04-19 | $47.88 | $47.88 | $47.71 | $47.76 | $45.04 | 3,894 |
2016-04-18 | $46.99 | $47.53 | $46.99 | $47.53 | $44.82 | 3,603 |
2016-04-15 | $47.17 | $47.21 | $47.17 | $47.17 | $44.48 | 967 |
2016-04-14 | $47.31 | $47.39 | $47.12 | $47.12 | $44.44 | 1,672 |
2016-04-13 | $47.15 | $47.35 | $47.15 | $47.35 | $44.65 | 494 |
2016-04-12 | $46.00 | $46.63 | $46.00 | $46.63 | $43.98 | 2,253 |
2016-04-11 | $46.43 | $46.60 | $46.28 | $46.28 | $43.64 | 2,440 |
2016-04-08 | $46.40 | $46.56 | $46.15 | $46.16 | $43.53 | 1,544 |
2016-04-07 | $46.03 | $46.22 | $45.98 | $45.98 | $43.36 | 5,835 |
2016-04-06 | $45.84 | $46.25 | $45.84 | $46.25 | $43.61 | 9,190 |
2016-04-05 | $46.01 | $46.09 | $45.74 | $45.74 | $43.13 | 2,225 |
2016-04-04 | $46.63 | $46.65 | $46.27 | $46.27 | $43.63 | 3,311 |
2016-04-01 | $46.15 | $46.71 | $45.94 | $46.71 | $44.05 | 37,000 |
2016-03-31 | $46.47 | $46.52 | $46.35 | $46.49 | $43.84 | 2,718 |
2016-03-30 | $46.55 | $46.55 | $46.29 | $46.34 | $43.70 | 4,306 |
2016-03-29 | $45.30 | $46.28 | $45.30 | $46.26 | $43.62 | 12,756 |
2016-03-28 | $45.61 | $45.64 | $45.31 | $45.54 | $42.94 | 8,768 |
2016-03-24 | $45.32 | $45.45 | $45.32 | $45.45 | $42.86 | 1,044 |
2016-03-23 | $46.04 | $46.04 | $45.51 | $45.51 | $42.92 | 4,545 |
2016-03-22 | $45.92 | $46.21 | $45.91 | $46.21 | $43.58 | 8,279 |
2016-03-21 | $46.15 | $46.25 | $46.15 | $46.21 | $43.58 | 1,642 |
2016-03-18 | $46.36 | $46.42 | $46.31 | $46.38 | $43.73 | 4,218 |
2016-03-17 | $45.44 | $46.15 | $45.44 | $46.15 | $43.52 | 20,607 |
2016-03-16 | $45.22 | $45.53 | $45.19 | $45.52 | $42.93 | 3,282 |
2016-03-15 | $45.43 | $45.43 | $44.96 | $45.07 | $42.50 | 4,037 |
2016-03-14 | $45.91 | $45.91 | $45.65 | $45.84 | $43.23 | 6,465 |
2016-03-11 | $45.60 | $46.00 | $45.58 | $45.99 | $43.37 | 9,705 |
2016-03-10 | $45.35 | $45.43 | $44.82 | $45.15 | $42.58 | 4,785 |
2016-03-09 | $45.11 | $45.36 | $45.11 | $45.36 | $42.77 | 768 |
2016-03-08 | $45.25 | $45.25 | $45.25 | $45.25 | $42.67 | 2,158 |
2016-03-07 | $45.18 | $45.90 | $45.18 | $45.85 | $43.24 | 12,718 |
2016-03-04 | $45.40 | $45.72 | $45.30 | $45.32 | $42.74 | 13,069 |
2016-03-03 | $44.80 | $45.27 | $44.80 | $45.24 | $42.66 | 5,468 |
2016-03-02 | $44.63 | $44.95 | $44.48 | $44.94 | $42.38 | 21,196 |
2016-03-01 | $43.86 | $44.54 | $43.77 | $44.52 | $41.98 | 7,321 |
2016-02-29 | $43.83 | $44.15 | $43.82 | $43.88 | $41.38 | 10,113 |
2016-02-26 | $43.92 | $44.04 | $43.84 | $43.91 | $41.41 | 3,587 |
2016-02-25 | $43.29 | $43.72 | $43.12 | $43.72 | $41.23 | 2,556 |
2016-02-24 | $42.12 | $43.23 | $42.10 | $43.23 | $40.77 | 2,891 |
2016-02-23 | $42.83 | $42.84 | $42.72 | $42.72 | $40.28 | 909 |
2016-02-22 | $42.45 | $42.98 | $42.45 | $42.96 | $40.52 | 5,212 |
2016-02-19 | $42.19 | $42.26 | $41.77 | $42.23 | $39.82 | 17,537 |
2016-02-18 | $42.12 | $42.23 | $42.08 | $42.19 | $39.79 | 12,731 |
2016-02-17 | $41.83 | $42.33 | $41.83 | $42.25 | $39.84 | 3,979 |
2016-02-16 | $40.89 | $41.45 | $40.81 | $41.45 | $39.09 | 11,595 |
2016-02-12 | $39.88 | $40.45 | $39.86 | $40.45 | $38.14 | 11,239 |
2016-02-11 | $39.80 | $39.89 | $39.22 | $39.79 | $37.52 | 13,826 |
2016-02-10 | $40.53 | $40.71 | $40.24 | $40.24 | $37.95 | 3,084 |
2016-02-09 | $39.92 | $40.43 | $39.83 | $40.23 | $37.94 | 26,142 |
2016-02-08 | $40.28 | $40.35 | $39.79 | $40.31 | $38.01 | 7,179 |
2016-02-05 | $41.94 | $42.02 | $41.26 | $41.27 | $38.92 | 11,962 |
2016-02-04 | $42.21 | $42.34 | $42.14 | $42.23 | $39.82 | 1,647 |
2016-02-03 | $41.36 | $42.08 | $41.36 | $41.98 | $39.59 | 11,016 |
2016-02-02 | $42.12 | $42.13 | $41.74 | $41.86 | $39.47 | 5,121 |
2016-02-01 | $42.56 | $43.06 | $42.40 | $42.88 | $40.44 | 5,489 |
2016-01-29 | $42.21 | $42.57 | $42.21 | $42.57 | $40.14 | 3,273 |
2016-01-28 | $41.93 | $42.06 | $41.68 | $41.68 | $39.30 | 5,940 |
2016-01-27 | $42.05 | $42.35 | $41.35 | $41.57 | $39.20 | 200,165 |
2016-01-26 | $41.48 | $42.15 | $41.42 | $42.15 | $39.75 | 5,034 |
2016-01-25 | $42.02 | $42.02 | $41.21 | $41.21 | $38.86 | 2,155 |
2016-01-22 | $41.69 | $42.42 | $41.69 | $42.17 | $39.77 | 4,584 |
2016-01-21 | $41.11 | $41.80 | $41.11 | $41.44 | $39.08 | 2,593 |
2016-01-20 | $40.49 | $41.42 | $39.45 | $41.32 | $38.96 | 13,891 |
2016-01-19 | $41.90 | $42.00 | $40.70 | $41.23 | $38.88 | 21,740 |
2016-01-15 | $41.47 | $41.59 | $40.91 | $41.59 | $39.22 | 40,289 |
2016-01-14 | $41.73 | $42.65 | $41.20 | $42.37 | $39.96 | 28,648 |
2016-01-13 | $43.15 | $43.17 | $41.40 | $41.70 | $39.32 | 5,987 |
2016-01-12 | $43.11 | $43.49 | $42.42 | $43.04 | $40.59 | 15,664 |
2016-01-11 | $43.00 | $43.00 | $42.46 | $42.76 | $40.32 | 4,066 |
2016-01-08 | $44.15 | $44.15 | $43.15 | $43.15 | $40.69 | 3,191 |
2016-01-07 | $44.35 | $44.59 | $43.85 | $44.01 | $41.50 | 5,951 |
2016-01-06 | $45.21 | $45.38 | $44.79 | $44.79 | $42.24 | 2,122 |
2016-01-05 | $45.72 | $45.83 | $45.59 | $45.79 | $43.18 | 5,939 |
2016-01-04 | $45.80 | $45.80 | $45.23 | $45.42 | $42.83 | 7,259 |
2015-12-31 | $46.64 | $46.70 | $46.40 | $46.54 | $43.89 | 5,840 |
2015-12-30 | $47.05 | $47.05 | $46.71 | $46.71 | $44.05 | 18,514 |
2015-12-29 | $46.78 | $47.09 | $46.78 | $47.07 | $44.39 | 7,744 |
2015-12-28 | $46.69 | $46.69 | $46.45 | $46.57 | $43.92 | 5,206 |
2015-12-24 | $46.97 | $47.07 | $46.97 | $47.07 | $44.39 | 640 |
2015-12-23 | $47.10 | $47.68 | $47.09 | $47.68 | $44.29 | 3,186 |
2015-12-22 | $46.38 | $46.86 | $46.18 | $46.86 | $43.53 | 7,166 |
2015-12-21 | $46.09 | $46.10 | $45.96 | $46.04 | $42.76 | 1,680 |
2015-12-18 | $46.00 | $46.09 | $45.93 | $45.95 | $42.68 | 10,311 |
2015-12-17 | $47.02 | $47.02 | $46.46 | $46.46 | $43.15 | 6,023 |
2015-12-16 | $46.65 | $47.10 | $46.65 | $47.10 | $43.75 | 1,642 |
2015-12-15 | $46.02 | $46.41 | $46.02 | $46.32 | $43.02 | 4,524 |
2015-12-14 | $45.46 | $45.57 | $45.46 | $45.57 | $42.33 | 2,814 |
2015-12-11 | $46.69 | $46.70 | $46.00 | $46.00 | $42.73 | 1,626 |
2015-12-10 | $47.18 | $47.50 | $47.18 | $47.37 | $44.00 | 1,681 |
2015-12-09 | $47.57 | $47.84 | $46.98 | $47.17 | $43.81 | 2,123 |
2015-12-08 | $47.28 | $47.60 | $47.05 | $47.44 | $44.07 | 2,794 |
2015-12-07 | $48.20 | $48.20 | $47.48 | $47.68 | $44.29 | 4,986 |
2015-12-04 | $48.10 | $48.26 | $48.10 | $48.26 | $44.83 | 857 |
2015-12-03 | $48.63 | $48.63 | $47.64 | $47.71 | $44.32 | 6,270 |
2015-12-02 | $49.08 | $49.16 | $48.59 | $48.59 | $45.13 | 1,645 |
2015-12-01 | $49.09 | $49.13 | $48.81 | $49.13 | $45.63 | 4,038 |
2015-11-30 | $49.10 | $49.10 | $48.84 | $48.84 | $45.36 | 1,579 |
2015-11-27 | $49.02 | $49.10 | $48.89 | $48.96 | $45.48 | 2,479 |
2015-11-25 | $48.74 | $49.08 | $48.74 | $48.99 | $45.50 | 5,674 |
2015-11-24 | $48.21 | $48.69 | $48.21 | $48.65 | $45.19 | 6,270 |
2015-11-23 | $48.19 | $48.65 | $48.19 | $48.50 | $45.05 | 3,541 |
2015-11-20 | $48.31 | $48.32 | $48.19 | $48.19 | $44.76 | 2,681 |
2015-11-19 | $48.08 | $48.12 | $47.86 | $48.06 | $44.64 | 3,766 |
2015-11-18 | $47.37 | $48.10 | $47.37 | $48.10 | $44.68 | 1,615 |
2015-11-17 | $47.42 | $47.42 | $47.24 | $47.24 | $43.88 | 1,495 |
2015-11-16 | $46.72 | $47.30 | $46.72 | $47.30 | $43.93 | 1,642 |
2015-11-13 | $47.00 | $47.02 | $46.77 | $46.82 | $43.49 | 3,482 |
2015-11-12 | $47.68 | $47.80 | $47.27 | $47.30 | $43.93 | 3,113 |
2015-11-11 | $48.05 | $48.05 | $47.94 | $48.02 | $44.60 | 1,546 |
2015-11-10 | $48.18 | $48.31 | $47.92 | $48.31 | $44.87 | 5,290 |
2015-11-09 | $49.02 | $49.02 | $48.37 | $48.55 | $45.10 | 3,513 |
2015-11-06 | $48.51 | $49.04 | $48.51 | $49.04 | $45.55 | 5,688 |
2015-11-05 | $48.50 | $48.50 | $48.27 | $48.37 | $44.93 | 4,661 |
2015-11-04 | $48.72 | $48.75 | $48.40 | $48.41 | $44.97 | 2,156 |
2015-11-03 | $48.29 | $48.74 | $48.29 | $48.74 | $45.27 | 3,129 |
2015-11-02 | $47.60 | $48.44 | $47.60 | $48.44 | $44.99 | 3,223 |
2015-10-30 | $47.58 | $47.77 | $47.58 | $47.65 | $44.26 | 1,332 |
2015-10-29 | $47.93 | $48.02 | $47.77 | $47.77 | $44.37 | 10,056 |
2015-10-28 | $47.64 | $47.97 | $47.64 | $47.96 | $44.55 | 2,027 |
2015-10-27 | $47.40 | $47.40 | $47.18 | $47.18 | $43.82 | 7,588 |
2015-10-26 | $47.57 | $47.67 | $47.51 | $47.53 | $44.15 | 3,580 |
2015-10-23 | $47.71 | $47.81 | $47.41 | $47.73 | $44.34 | 9,586 |
2015-10-22 | $47.64 | $47.77 | $47.37 | $47.37 | $44.00 | 1,625 |
2015-10-21 | $48.25 | $48.36 | $47.17 | $47.17 | $43.81 | 5,517 |
2015-10-20 | $47.87 | $48.41 | $47.87 | $48.12 | $44.70 | 4,995 |
2015-10-19 | $47.36 | $47.90 | $47.36 | $47.90 | $44.49 | 2,358 |
2015-10-16 | $47.26 | $47.39 | $47.15 | $47.36 | $43.99 | 2,257 |
2015-10-15 | $46.59 | $47.18 | $46.58 | $47.18 | $43.82 | 3,142 |
2015-10-14 | $46.83 | $47.00 | $46.45 | $46.56 | $43.25 | 3,290 |
2015-10-13 | $47.26 | $47.47 | $46.89 | $46.89 | $43.55 | 4,099 |
2015-10-12 | $47.40 | $47.51 | $47.35 | $47.49 | $44.11 | 5,528 |
2015-10-09 | $47.60 | $47.60 | $47.44 | $47.44 | $44.06 | 4,659 |
2015-10-08 | $46.87 | $47.50 | $46.87 | $47.44 | $44.06 | 1,546 |
2015-10-07 | $46.60 | $46.74 | $46.60 | $46.68 | $43.36 | 734 |
2015-10-06 | $46.43 | $46.54 | $46.09 | $46.25 | $42.96 | 3,257 |
2015-10-05 | $45.59 | $46.43 | $45.59 | $46.43 | $43.13 | 3,702 |
2015-10-02 | $44.24 | $45.14 | $43.94 | $45.14 | $41.93 | 14,997 |
2015-10-01 | $44.73 | $44.73 | $44.17 | $44.55 | $41.38 | 3,611 |
2015-09-30 | $44.19 | $44.64 | $44.18 | $44.64 | $41.46 | 10,094 |
2015-09-29 | $44.15 | $44.15 | $43.54 | $43.76 | $40.65 | 12,172 |
2015-09-28 | $45.32 | $45.32 | $43.99 | $44.10 | $40.96 | 7,459 |
2015-09-25 | $46.12 | $46.12 | $45.39 | $45.39 | $42.16 | 1,933 |
2015-09-24 | $45.74 | $45.78 | $45.33 | $45.73 | $42.48 | 3,171 |
2015-09-23 | $46.37 | $46.37 | $45.96 | $45.96 | $42.69 | 2,465 |
2015-09-22 | $46.38 | $46.42 | $45.95 | $46.16 | $42.88 | 6,698 |
2015-09-21 | $47.52 | $47.52 | $46.89 | $46.94 | $43.60 | 4,087 |
2015-09-18 | $47.23 | $47.30 | $46.89 | $46.89 | $43.55 | 18,833 |
2015-09-17 | $47.70 | $48.16 | $47.70 | $47.78 | $44.38 | 1,389 |
2015-09-16 | $47.54 | $47.74 | $47.54 | $47.74 | $44.34 | 1,146 |
2015-09-15 | $46.85 | $47.25 | $46.85 | $47.18 | $43.82 | 10,847 |
2015-09-14 | $47.00 | $47.00 | $46.65 | $46.69 | $43.37 | 8,886 |
2015-09-11 | $46.62 | $46.81 | $46.62 | $46.78 | $43.45 | 3,935 |
2015-09-10 | $46.94 | $47.18 | $46.83 | $46.83 | $43.50 | 2,563 |
2015-09-09 | $47.69 | $47.87 | $47.00 | $47.00 | $43.66 | 4,842 |
2015-09-08 | $47.15 | $47.35 | $47.00 | $47.33 | $43.96 | 6,769 |
2015-09-04 | $46.48 | $46.62 | $46.35 | $46.48 | $43.17 | 9,510 |
2015-09-03 | $46.91 | $47.48 | $46.91 | $47.06 | $43.71 | 5,476 |
2015-09-02 | $46.59 | $46.59 | $46.12 | $46.52 | $43.21 | 8,554 |
2015-09-01 | $46.68 | $46.82 | $46.04 | $46.04 | $42.77 | 18,512 |
2015-08-31 | $47.46 | $47.62 | $47.16 | $47.52 | $44.14 | 4,271 |
2015-08-28 | $47.36 | $47.56 | $47.25 | $47.43 | $44.06 | 7,001 |
2015-08-27 | $46.47 | $47.40 | $46.39 | $47.21 | $43.85 | 33,856 |
2015-08-26 | $45.00 | $46.00 | $44.94 | $45.96 | $42.69 | 30,020 |
2015-08-25 | $46.24 | $46.24 | $44.91 | $44.91 | $41.71 | 130,272 |
2015-08-24 | $44.32 | $46.36 | $32.80 | $45.34 | $42.11 | 34,269 |
2015-08-21 | $47.64 | $47.64 | $46.95 | $46.95 | $43.61 | 9,889 |
2015-08-20 | $48.53 | $48.67 | $48.20 | $48.20 | $44.77 | 11,947 |
2015-08-19 | $49.00 | $49.20 | $49.00 | $49.19 | $45.69 | 8,221 |
2015-08-18 | $49.83 | $49.83 | $49.54 | $49.58 | $46.05 | 1,584 |
2015-08-17 | $49.41 | $49.86 | $49.24 | $49.85 | $46.30 | 3,522 |
2015-08-14 | $49.30 | $49.44 | $49.25 | $49.44 | $45.92 | 1,808 |
2015-08-13 | $49.29 | $49.37 | $49.29 | $49.36 | $45.85 | 1,599 |
2015-08-12 | $48.60 | $49.29 | $48.49 | $49.29 | $45.78 | 4,266 |
2015-08-11 | $49.38 | $49.39 | $49.03 | $49.35 | $45.84 | 7,502 |
2015-08-10 | $49.06 | $49.76 | $49.06 | $49.76 | $46.22 | 7,487 |
2015-08-07 | $48.89 | $48.91 | $48.76 | $48.83 | $45.35 | 3,917 |
2015-08-06 | $49.68 | $49.68 | $48.76 | $49.04 | $45.55 | 4,056 |
2015-08-05 | $49.72 | $50.02 | $49.71 | $49.96 | $46.41 | 2,710 |
2015-08-04 | $49.68 | $49.71 | $49.50 | $49.56 | $46.03 | 3,474 |
2015-08-03 | $49.97 | $49.97 | $49.38 | $49.51 | $45.99 | 7,902 |
2015-07-31 | $50.00 | $50.24 | $49.86 | $50.14 | $46.57 | 7,731 |
2015-07-30 | $49.80 | $49.88 | $49.59 | $49.81 | $46.27 | 3,339 |
2015-07-29 | $49.50 | $49.94 | $49.38 | $49.93 | $46.38 | 3,669 |
2015-07-28 | $48.81 | $49.47 | $48.81 | $49.38 | $45.87 | 7,959 |
2015-07-27 | $48.92 | $49.00 | $48.64 | $48.75 | $45.28 | 329,713 |
2015-07-24 | $49.55 | $49.55 | $49.04 | $49.10 | $45.61 | 8,959 |
2015-07-23 | $50.17 | $50.25 | $49.64 | $49.67 | $46.14 | 4,190 |
2015-07-22 | $50.08 | $50.10 | $49.98 | $49.98 | $46.42 | 4,055 |
2015-07-21 | $50.25 | $50.32 | $49.95 | $49.97 | $46.41 | 4,875 |
2015-07-20 | $50.22 | $50.35 | $50.18 | $50.18 | $46.61 | 4,173 |
2015-07-17 | $50.53 | $50.57 | $50.43 | $50.43 | $46.84 | 2,500 |
2015-07-16 | $50.83 | $51.05 | $50.83 | $50.96 | $47.33 | 17,401 |
2015-07-15 | $50.92 | $50.93 | $50.68 | $50.68 | $47.07 | 19,536 |
2015-07-14 | $50.85 | $51.08 | $50.73 | $50.98 | $47.35 | 12,937 |
2015-07-13 | $50.49 | $50.87 | $50.49 | $50.85 | $47.23 | 12,826 |
2015-07-10 | $50.18 | $50.30 | $50.05 | $50.29 | $46.71 | 5,903 |
2015-07-09 | $49.96 | $49.96 | $49.62 | $49.67 | $46.14 | 9,673 |
2015-07-08 | $49.71 | $49.76 | $49.33 | $49.45 | $45.93 | 3,473 |
2015-07-07 | $50.22 | $50.31 | $49.65 | $50.28 | $46.70 | 2,846 |
2015-07-06 | $50.00 | $50.25 | $49.83 | $50.15 | $46.58 | 6,099 |
2015-07-02 | $50.54 | $50.54 | $50.17 | $50.41 | $46.82 | 4,507 |
2015-07-01 | $50.42 | $50.56 | $50.28 | $50.47 | $46.88 | 5,827 |
2015-06-30 | $50.57 | $50.57 | $50.06 | $50.22 | $46.65 | 3,212 |
2015-06-29 | $51.11 | $51.11 | $50.21 | $50.21 | $46.64 | 5,127 |
2015-06-26 | $51.34 | $51.49 | $51.23 | $51.27 | $47.62 | 3,688 |
2015-06-25 | $51.58 | $51.58 | $51.26 | $51.35 | $47.70 | 4,765 |
2015-06-24 | $51.78 | $51.79 | $51.45 | $51.53 | $47.86 | 6,516 |
2015-06-23 | $51.56 | $51.86 | $51.56 | $51.84 | $48.16 | 9,609 |
2015-06-22 | $51.57 | $51.78 | $51.57 | $51.63 | $47.96 | 4,124 |
2015-06-19 | $51.49 | $51.57 | $51.42 | $51.45 | $47.79 | 6,751 |
2015-06-18 | $51.23 | $51.63 | $51.23 | $51.53 | $47.87 | 4,093 |
2015-06-17 | $51.09 | $51.25 | $50.97 | $51.15 | $47.51 | 4,895 |
2015-06-16 | $50.80 | $51.09 | $50.80 | $51.06 | $47.43 | 3,954 |
2015-06-15 | $50.81 | $50.88 | $50.55 | $50.76 | $47.15 | 13,963 |
2015-06-12 | $50.97 | $51.04 | $50.90 | $51.04 | $47.41 | 3,872 |
2015-06-11 | $51.36 | $51.36 | $51.08 | $51.17 | $47.53 | 4,057 |
2015-06-10 | $50.98 | $51.14 | $50.98 | $51.05 | $47.42 | 5,237 |
2015-06-09 | $50.54 | $50.59 | $50.29 | $50.47 | $46.88 | 3,839 |
2015-06-08 | $50.66 | $50.70 | $50.38 | $50.51 | $46.92 | 2,541 |
2015-06-05 | $50.59 | $50.77 | $50.58 | $50.77 | $47.16 | 7,792 |
2015-06-04 | $50.76 | $50.78 | $50.47 | $50.51 | $46.92 | 6,858 |
2015-06-03 | $50.77 | $51.13 | $50.75 | $50.99 | $47.36 | 4,556 |
2015-06-02 | $50.53 | $50.83 | $50.52 | $50.69 | $47.08 | 4,430 |
2015-06-01 | $50.46 | $50.66 | $50.23 | $50.66 | $47.06 | 2,721 |
2015-05-29 | $50.54 | $50.66 | $50.38 | $50.51 | $46.91 | 31,018 |
2015-05-28 | $50.70 | $50.78 | $50.51 | $50.78 | $47.17 | 3,926 |
2015-05-27 | $50.51 | $50.83 | $50.37 | $50.77 | $47.16 | 34,188 |
2015-05-26 | $50.81 | $50.81 | $50.26 | $50.40 | $46.81 | 6,235 |
2015-05-22 | $51.14 | $51.14 | $50.97 | $51.03 | $47.40 | 2,595 |
2015-05-21 | $51.03 | $51.13 | $50.95 | $51.12 | $47.48 | 3,159 |
2015-05-20 | $50.93 | $51.05 | $50.92 | $50.97 | $47.34 | 4,126 |
2015-05-19 | $51.28 | $51.28 | $50.99 | $51.05 | $47.41 | 3,741 |
2015-05-18 | $50.92 | $51.21 | $50.92 | $51.21 | $47.57 | 2,713 |
INVESCO INSIDER SENTIMENT ETF (NFO) News Headlines
Recent INVESCO INSIDER SENTIMENT ETF (NFO) News
Similar Companies to INVESCO INSIDER SENTIMENT ETF (NFO) 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 | -- | -- | -- |