Invesco Aerospace & Defense ETF (PPA) Exchange: NYSE ARCA
Data as of May 2, 2025
$123.09 ($1.32) 1.08%
Invesco Aerospace & Defense ETF - Daily Information
Click for more stock information on Invesco Aerospace & Defense ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $122.45 |
Previous Close | $123.09 |
High | $123.76 |
Low | $121.81 |
Adjusted Open | $122.45 |
Previous Adjusted Close | $123.09 |
Adjusted High | $123.76 |
Adjusted Low | $121.81 |
About Invesco Aerospace & Defense ETF (PPA)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, SPADE Indexes LLC (“SPADE Indexes” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is composed of common stocks of companies that are engaged principally in the development, manufacture, operation and support of U.S. defense, military, homeland security, and space operations. These may include, for example, companies that provide the following products or services: aircraft; naval vessels; missiles; spacecraft and launch vehicles; ground and armored vehicles; unmanned vehicles; communications; defense electronics and sensors; information technology and network centric warfare; intelligence, surveillance, and reconnaissance systems and analysis; border security screening systems; and satellite-based services. The Index Provider identifies for inclusion in the Underlying Index, common stocks of U.S. companies whose shares are listed on the New York Stock Exchange (“NYSE”) or The Nasdaq Stock Market (“Nasdaq”) and weights them according to a modified market capitalization-weighted methodology. As of June 30, 2020, the Underlying Index was comprised of 52 constituents with market capitalizations ranging from approximately $280 million to $103 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the aerospace and defense industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Aerospace & Defense ETF (PPA)
Historical Stock Data for Invesco Aerospace & Defense ETF (PPA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $122.45 | $123.76 | $121.81 | $123.09 | $123.09 | 176,324 |
2025-04-30 | $120.06 | $122.00 | $119.14 | $121.77 | $121.77 | 148,630 |
2025-04-29 | $120.44 | $121.50 | $120.44 | $121.25 | $121.25 | 82,986 |
2025-04-28 | $120.40 | $121.30 | $119.36 | $120.50 | $120.50 | 97,167 |
2025-04-25 | $118.88 | $119.83 | $118.30 | $119.79 | $119.79 | 100,850 |
2025-04-24 | $116.22 | $118.69 | $115.73 | $118.57 | $118.57 | 138,154 |
2025-04-23 | $116.80 | $118.04 | $115.63 | $116.10 | $116.10 | 187,005 |
2025-04-22 | $112.78 | $113.81 | $111.44 | $113.40 | $113.40 | 172,719 |
2025-04-21 | $114.95 | $114.95 | $112.04 | $113.33 | $113.33 | 132,359 |
2025-04-17 | $115.56 | $116.73 | $114.88 | $115.80 | $115.80 | 116,326 |
2025-04-16 | $115.98 | $116.87 | $114.79 | $115.61 | $115.61 | 157,601 |
2025-04-15 | $116.10 | $117.35 | $116.01 | $116.45 | $116.45 | 118,653 |
2025-04-14 | $116.83 | $117.40 | $115.90 | $116.61 | $116.61 | 119,403 |
2025-04-11 | $113.28 | $116.04 | $112.43 | $115.40 | $115.40 | 273,665 |
2025-04-10 | $113.15 | $114.60 | $110.25 | $113.56 | $113.56 | 181,511 |
2025-04-09 | $104.97 | $116.12 | $104.65 | $115.32 | $115.32 | 339,477 |
2025-04-08 | $109.94 | $110.23 | $104.68 | $106.11 | $106.11 | 201,870 |
2025-04-07 | $102.00 | $108.57 | $100.39 | $105.33 | $105.33 | 388,110 |
2025-04-04 | $110.08 | $110.63 | $105.06 | $105.20 | $105.20 | 412,514 |
2025-04-03 | $114.90 | $116.98 | $113.51 | $113.56 | $113.56 | 124,745 |
2025-04-02 | $115.93 | $119.25 | $115.74 | $118.82 | $118.82 | 92,425 |
2025-04-01 | $116.23 | $117.78 | $115.57 | $117.30 | $117.30 | 130,580 |
2025-03-31 | $115.34 | $117.28 | $114.58 | $116.55 | $116.55 | 114,777 |
2025-03-28 | $118.57 | $118.68 | $116.37 | $116.70 | $116.70 | 141,939 |
2025-03-27 | $119.42 | $120.04 | $118.42 | $118.93 | $118.93 | 88,493 |
2025-03-26 | $121.11 | $121.54 | $119.09 | $119.46 | $119.46 | 93,871 |
2025-03-25 | $120.12 | $121.12 | $119.94 | $121.01 | $121.01 | 102,732 |
2025-03-24 | $118.63 | $120.01 | $118.20 | $119.91 | $119.91 | 108,668 |
2025-03-21 | $117.85 | $118.32 | $116.93 | $117.52 | $117.52 | 102,190 |
2025-03-20 | $118.54 | $119.27 | $118.08 | $118.26 | $118.26 | 72,953 |
2025-03-19 | $117.51 | $119.74 | $117.51 | $119.30 | $119.30 | 297,376 |
2025-03-18 | $117.22 | $117.41 | $116.28 | $117.19 | $117.19 | 97,650 |
2025-03-17 | $115.49 | $117.86 | $115.49 | $117.36 | $117.36 | 165,387 |
2025-03-14 | $114.86 | $116.00 | $114.34 | $115.69 | $115.69 | 168,747 |
2025-03-13 | $114.26 | $114.66 | $113.21 | $113.86 | $113.86 | 306,810 |
2025-03-12 | $114.99 | $115.01 | $113.38 | $114.26 | $114.26 | 679,023 |
2025-03-11 | $113.96 | $115.05 | $112.60 | $114.17 | $114.17 | 318,323 |
2025-03-10 | $114.18 | $115.85 | $113.32 | $114.18 | $114.18 | 318,463 |
2025-03-07 | $113.86 | $116.06 | $113.25 | $115.78 | $115.78 | 183,394 |
2025-03-06 | $115.04 | $115.42 | $113.53 | $114.36 | $114.36 | 221,153 |
2025-03-05 | $114.19 | $116.62 | $113.90 | $116.40 | $116.40 | 274,986 |
2025-03-04 | $114.50 | $115.80 | $112.86 | $113.59 | $113.59 | 248,591 |
2025-03-03 | $117.73 | $118.00 | $115.00 | $115.51 | $115.51 | 285,722 |
2025-02-28 | $115.30 | $116.82 | $114.85 | $116.71 | $116.71 | 141,993 |
2025-02-27 | $115.78 | $116.55 | $115.10 | $115.30 | $115.30 | 111,602 |
2025-02-26 | $115.36 | $116.35 | $114.86 | $115.16 | $115.16 | 142,715 |
2025-02-25 | $114.09 | $115.11 | $113.36 | $114.70 | $114.70 | 293,391 |
2025-02-24 | $114.78 | $115.19 | $113.61 | $114.00 | $114.00 | 191,851 |
2025-02-21 | $116.84 | $116.92 | $113.65 | $114.09 | $114.09 | 220,453 |
2025-02-20 | $117.12 | $117.27 | $115.38 | $116.59 | $116.59 | 458,722 |
2025-02-19 | $118.06 | $118.91 | $117.66 | $117.70 | $117.70 | 187,257 |
2025-02-18 | $118.25 | $118.65 | $117.79 | $118.08 | $118.08 | 690,041 |
2025-02-14 | $118.21 | $118.21 | $116.53 | $116.98 | $116.98 | 639,594 |
2025-02-13 | $119.45 | $119.70 | $117.74 | $117.92 | $117.92 | 281,135 |
2025-02-12 | $118.94 | $119.82 | $118.60 | $119.02 | $119.02 | 288,350 |
2025-02-11 | $120.37 | $120.41 | $119.27 | $120.10 | $120.10 | 296,889 |
2025-02-10 | $120.40 | $120.73 | $119.76 | $120.51 | $120.51 | 140,838 |
2025-02-07 | $120.82 | $121.10 | $119.67 | $119.82 | $119.82 | 281,707 |
2025-02-06 | $120.74 | $121.01 | $119.00 | $120.26 | $120.26 | 183,120 |
2025-02-05 | $120.83 | $121.10 | $120.01 | $120.92 | $120.92 | 150,842 |
2025-02-04 | $120.67 | $121.13 | $119.93 | $120.33 | $120.33 | 186,210 |
2025-02-03 | $118.88 | $120.86 | $118.47 | $120.31 | $120.31 | 231,247 |
2025-01-31 | $120.94 | $121.88 | $120.18 | $120.59 | $120.59 | 135,352 |
2025-01-30 | $119.24 | $120.88 | $119.24 | $120.87 | $120.87 | 137,238 |
2025-01-29 | $119.21 | $119.95 | $118.32 | $118.65 | $118.65 | 177,090 |
2025-01-28 | $120.85 | $121.00 | $118.94 | $119.18 | $119.18 | 214,211 |
2025-01-27 | $120.75 | $121.32 | $119.46 | $120.31 | $120.31 | 148,560 |
2025-01-24 | $123.31 | $123.31 | $121.93 | $122.21 | $122.21 | 153,945 |
2025-01-23 | $123.74 | $124.08 | $122.04 | $123.29 | $123.29 | 202,532 |
2025-01-22 | $123.27 | $123.27 | $122.17 | $122.68 | $122.68 | 202,462 |
2025-01-21 | $120.83 | $123.18 | $120.48 | $123.07 | $123.07 | 284,137 |
2025-01-17 | $119.39 | $119.88 | $118.86 | $119.51 | $119.51 | 258,705 |
2025-01-16 | $117.93 | $118.84 | $117.70 | $118.70 | $118.70 | 183,576 |
2025-01-15 | $118.59 | $118.72 | $117.10 | $117.52 | $117.52 | 1,515,228 |
2025-01-14 | $116.55 | $117.10 | $115.67 | $117.10 | $117.10 | 153,216 |
2025-01-13 | $113.65 | $115.83 | $113.55 | $115.71 | $115.71 | 160,980 |
2025-01-10 | $114.59 | $115.15 | $113.82 | $114.63 | $114.63 | 246,229 |
2025-01-08 | $113.97 | $115.17 | $113.42 | $115.09 | $115.09 | 268,836 |
2025-01-07 | $114.67 | $115.07 | $113.79 | $114.15 | $114.15 | 203,122 |
2025-01-06 | $116.16 | $116.16 | $114.29 | $114.47 | $114.47 | 270,042 |
2025-01-03 | $114.70 | $115.84 | $114.41 | $115.69 | $115.69 | 212,962 |
2025-01-02 | $115.60 | $115.85 | $113.97 | $114.40 | $114.40 | 143,727 |
2024-12-31 | $115.53 | $115.54 | $114.41 | $114.73 | $114.73 | 178,751 |
2024-12-30 | $114.77 | $115.59 | $113.71 | $114.95 | $114.95 | 144,304 |
2024-12-27 | $116.88 | $117.16 | $115.57 | $116.27 | $116.27 | 127,728 |
2024-12-26 | $116.71 | $117.49 | $116.24 | $117.27 | $117.27 | 397,886 |
2024-12-24 | $116.04 | $116.90 | $115.73 | $116.86 | $116.86 | 60,752 |
2024-12-23 | $115.98 | $116.11 | $114.89 | $115.99 | $115.99 | 123,905 |
2024-12-20 | $114.05 | $116.93 | $113.61 | $116.21 | $115.90 | 236,840 |
2024-12-19 | $115.00 | $115.90 | $114.19 | $114.60 | $114.29 | 222,501 |
2024-12-18 | $117.53 | $117.81 | $113.84 | $113.94 | $113.63 | 187,114 |
2024-12-17 | $118.22 | $118.56 | $117.28 | $117.53 | $117.21 | 156,092 |
2024-12-16 | $117.67 | $118.96 | $117.55 | $118.84 | $118.52 | 179,595 |
2024-12-13 | $117.45 | $117.91 | $117.29 | $117.58 | $117.26 | 186,837 |
2024-12-12 | $118.07 | $118.07 | $117.28 | $117.38 | $117.07 | 119,691 |
2024-12-11 | $119.22 | $119.27 | $118.00 | $118.09 | $117.77 | 316,192 |
2024-12-10 | $118.19 | $118.99 | $117.91 | $118.39 | $118.07 | 121,284 |
2024-12-09 | $120.13 | $120.21 | $117.93 | $117.93 | $117.61 | 151,884 |
2024-12-06 | $120.58 | $120.68 | $119.63 | $120.02 | $119.70 | 100,281 |
2024-12-05 | $121.55 | $121.74 | $120.17 | $120.17 | $119.85 | 109,828 |
2024-12-04 | $120.55 | $121.73 | $120.17 | $121.73 | $121.40 | 91,055 |
2024-12-03 | $120.53 | $120.72 | $119.96 | $120.66 | $120.34 | 105,493 |
2024-12-02 | $121.58 | $121.58 | $120.18 | $120.36 | $120.04 | 130,337 |
2024-11-29 | $120.90 | $121.47 | $120.89 | $121.39 | $121.39 | 172,956 |
2024-11-27 | $121.12 | $121.33 | $120.25 | $120.37 | $120.37 | 101,743 |
2024-11-26 | $120.28 | $121.05 | $120.27 | $120.90 | $120.90 | 166,245 |
2024-11-25 | $121.50 | $121.79 | $119.46 | $120.03 | $120.03 | 204,020 |
2024-11-22 | $120.05 | $121.06 | $119.99 | $121.04 | $121.04 | 266,764 |
2024-11-21 | $119.04 | $120.19 | $118.51 | $119.55 | $119.55 | 298,561 |
2024-11-20 | $118.22 | $118.49 | $116.99 | $118.49 | $118.49 | 197,584 |
2024-11-19 | $117.20 | $117.96 | $116.99 | $117.77 | $117.77 | 312,940 |
2024-11-18 | $117.84 | $117.84 | $116.80 | $117.12 | $117.12 | 193,226 |
2024-11-15 | $118.00 | $118.61 | $117.12 | $117.67 | $117.67 | 161,766 |
2024-11-14 | $123.22 | $123.22 | $118.29 | $118.61 | $118.61 | 279,388 |
2024-11-13 | $123.80 | $124.59 | $122.86 | $122.98 | $122.98 | 181,127 |
2024-11-12 | $124.84 | $124.84 | $122.54 | $123.44 | $123.44 | 229,038 |
2024-11-11 | $124.17 | $124.89 | $124.02 | $124.50 | $124.50 | 227,294 |
2024-11-08 | $120.81 | $123.58 | $120.54 | $123.13 | $123.13 | 203,528 |
2024-11-07 | $120.69 | $120.69 | $119.50 | $119.79 | $119.79 | 387,114 |
2024-11-06 | $120.89 | $120.89 | $118.61 | $120.25 | $120.25 | 295,450 |
2024-11-05 | $115.29 | $116.36 | $115.07 | $116.36 | $116.36 | 111,565 |
2024-11-04 | $114.53 | $115.07 | $114.18 | $114.56 | $114.56 | 129,451 |
2024-11-01 | $114.56 | $115.25 | $114.32 | $114.35 | $114.35 | 209,627 |
2024-10-31 | $115.34 | $115.34 | $113.61 | $113.79 | $113.79 | 147,791 |
2024-10-30 | $115.90 | $116.83 | $115.78 | $115.94 | $115.94 | 116,660 |
2024-10-29 | $116.23 | $116.52 | $115.54 | $116.15 | $116.15 | 136,884 |
2024-10-28 | $117.19 | $117.19 | $116.42 | $116.56 | $116.56 | 123,421 |
2024-10-25 | $117.34 | $117.73 | $116.38 | $116.64 | $116.64 | 109,952 |
2024-10-24 | $116.82 | $117.14 | $116.10 | $116.42 | $116.42 | 190,887 |
2024-10-23 | $117.32 | $117.97 | $116.60 | $117.16 | $117.16 | 288,704 |
2024-10-22 | $119.09 | $119.09 | $116.86 | $117.30 | $117.30 | 191,997 |
2024-10-21 | $119.84 | $120.16 | $119.00 | $119.77 | $119.77 | 121,873 |
2024-10-18 | $119.37 | $119.38 | $118.78 | $119.29 | $119.29 | 95,863 |
2024-10-17 | $119.15 | $119.33 | $118.88 | $119.17 | $119.17 | 127,982 |
2024-10-16 | $117.81 | $118.83 | $117.70 | $118.79 | $118.79 | 171,887 |
2024-10-15 | $118.61 | $118.76 | $117.55 | $117.72 | $117.72 | 402,905 |
2024-10-14 | $117.69 | $118.37 | $117.46 | $118.37 | $118.37 | 308,775 |
2024-10-11 | $115.96 | $117.64 | $115.91 | $117.64 | $117.64 | 93,690 |
2024-10-10 | $116.36 | $116.36 | $115.28 | $115.86 | $115.86 | 263,297 |
2024-10-09 | $116.09 | $117.04 | $115.73 | $116.89 | $116.89 | 134,566 |
2024-10-08 | $116.70 | $116.78 | $116.10 | $116.48 | $116.48 | 125,500 |
2024-10-07 | $116.25 | $116.80 | $115.68 | $116.25 | $116.25 | 184,366 |
2024-10-04 | $116.20 | $116.42 | $115.26 | $116.38 | $116.38 | 216,306 |
2024-10-03 | $115.75 | $115.95 | $115.01 | $115.11 | $115.11 | 185,762 |
2024-10-02 | $116.18 | $116.51 | $115.42 | $115.90 | $115.90 | 222,497 |
2024-10-01 | $114.72 | $116.44 | $113.92 | $115.93 | $115.93 | 217,146 |
2024-09-30 | $114.42 | $114.99 | $113.58 | $114.97 | $114.97 | 130,778 |
2024-09-27 | $114.24 | $114.50 | $113.80 | $114.39 | $114.39 | 126,651 |
2024-09-26 | $114.31 | $114.66 | $113.89 | $114.01 | $114.01 | 88,121 |
2024-09-25 | $114.35 | $114.57 | $113.70 | $113.99 | $113.99 | 148,043 |
2024-09-24 | $114.70 | $114.70 | $113.69 | $114.22 | $114.22 | 140,292 |
2024-09-23 | $113.70 | $114.72 | $113.49 | $114.59 | $114.59 | 186,816 |
2024-09-20 | $112.86 | $113.66 | $112.54 | $113.66 | $113.53 | 88,237 |
2024-09-19 | $113.27 | $113.31 | $112.19 | $113.20 | $113.07 | 148,865 |
2024-09-18 | $111.97 | $113.14 | $111.58 | $111.83 | $111.70 | 128,116 |
2024-09-17 | $112.00 | $112.12 | $111.12 | $111.98 | $111.85 | 106,489 |
2024-09-16 | $112.10 | $112.54 | $111.13 | $112.15 | $112.02 | 214,456 |
2024-09-13 | $110.99 | $112.22 | $110.84 | $111.74 | $111.61 | 203,885 |
2024-09-12 | $109.92 | $111.08 | $109.65 | $111.08 | $110.95 | 134,857 |
2024-09-11 | $109.29 | $109.84 | $107.22 | $109.76 | $109.63 | 185,543 |
2024-09-10 | $110.30 | $110.30 | $108.97 | $109.59 | $109.46 | 3,621,256 |
2024-09-09 | $109.07 | $110.43 | $109.07 | $110.04 | $109.91 | 158,159 |
2024-09-06 | $109.96 | $110.46 | $107.86 | $107.93 | $107.93 | 170,865 |
2024-09-05 | $110.58 | $110.77 | $109.18 | $109.86 | $109.86 | 243,725 |
2024-09-04 | $109.78 | $111.01 | $109.74 | $110.54 | $110.54 | 127,765 |
2024-09-03 | $113.07 | $113.10 | $109.79 | $110.12 | $110.12 | 194,573 |
2024-08-30 | $112.96 | $113.51 | $112.01 | $113.50 | $113.50 | 85,605 |
2024-08-29 | $112.11 | $113.60 | $111.82 | $112.54 | $112.54 | 94,397 |
2024-08-28 | $111.52 | $112.39 | $111.08 | $111.71 | $111.71 | 133,402 |
2024-08-27 | $110.90 | $111.50 | $110.31 | $111.29 | $111.29 | 89,493 |
2024-08-26 | $111.70 | $111.98 | $110.99 | $111.21 | $111.21 | 126,406 |
2024-08-23 | $111.19 | $111.89 | $110.92 | $111.53 | $111.53 | 119,266 |
2024-08-22 | $110.92 | $111.22 | $110.53 | $110.92 | $110.92 | 85,441 |
2024-08-21 | $110.54 | $110.80 | $110.25 | $110.80 | $110.80 | 113,517 |
2024-08-20 | $110.71 | $110.71 | $109.62 | $110.34 | $110.34 | 115,743 |
2024-08-19 | $110.40 | $110.76 | $110.14 | $110.76 | $110.76 | 152,330 |
2024-08-16 | $110.05 | $110.50 | $109.88 | $110.34 | $110.34 | 78,059 |
2024-08-15 | $109.64 | $110.21 | $109.17 | $110.21 | $110.21 | 193,947 |
2024-08-14 | $108.32 | $108.89 | $108.30 | $108.78 | $108.78 | 126,494 |
2024-08-13 | $107.92 | $108.22 | $107.00 | $108.22 | $108.22 | 205,870 |
2024-08-12 | $107.88 | $107.99 | $107.11 | $107.50 | $107.50 | 200,213 |
2024-08-09 | $107.53 | $107.77 | $106.82 | $107.66 | $107.66 | 256,716 |
2024-08-08 | $105.41 | $107.42 | $105.15 | $107.39 | $107.39 | 206,413 |
2024-08-07 | $105.15 | $106.46 | $104.29 | $104.48 | $104.48 | 145,101 |
2024-08-06 | $104.24 | $105.45 | $103.89 | $104.13 | $104.13 | 190,994 |
2024-08-05 | $102.02 | $104.02 | $101.77 | $103.32 | $103.32 | 227,230 |
2024-08-02 | $106.76 | $106.76 | $104.18 | $105.28 | $105.28 | 168,429 |
2024-08-01 | $109.45 | $109.62 | $107.08 | $107.93 | $107.93 | 167,612 |
2024-07-31 | $109.27 | $110.26 | $108.43 | $109.40 | $109.40 | 150,622 |
2024-07-30 | $108.00 | $108.58 | $107.45 | $107.94 | $107.94 | 119,873 |
2024-07-29 | $107.93 | $107.93 | $106.99 | $107.46 | $107.46 | 105,099 |
2024-07-26 | $107.79 | $108.42 | $107.02 | $107.61 | $107.61 | 92,948 |
2024-07-25 | $105.81 | $108.31 | $105.81 | $107.11 | $107.11 | 118,788 |
2024-07-24 | $107.28 | $107.63 | $105.14 | $105.36 | $105.36 | 282,314 |
2024-07-23 | $106.39 | $108.29 | $106.35 | $108.00 | $108.00 | 195,874 |
2024-07-22 | $105.02 | $105.85 | $104.60 | $105.80 | $105.80 | 63,744 |
2024-07-19 | $105.31 | $105.38 | $104.29 | $104.55 | $104.55 | 46,877 |
2024-07-18 | $105.99 | $106.71 | $104.98 | $105.30 | $105.30 | 76,309 |
2024-07-17 | $106.92 | $107.34 | $105.92 | $105.99 | $105.99 | 97,668 |
2024-07-16 | $105.21 | $107.44 | $105.14 | $107.41 | $107.41 | 167,476 |
2024-07-15 | $104.88 | $105.28 | $104.50 | $104.90 | $104.90 | 173,577 |
2024-07-12 | $104.79 | $105.02 | $104.31 | $104.43 | $104.43 | 278,775 |
2024-07-11 | $104.08 | $104.61 | $103.83 | $104.35 | $104.35 | 211,872 |
2024-07-10 | $103.02 | $103.86 | $103.02 | $103.86 | $103.86 | 89,474 |
2024-07-09 | $103.51 | $103.51 | $102.79 | $102.85 | $102.85 | 73,303 |
2024-07-08 | $103.12 | $103.83 | $103.12 | $103.24 | $103.24 | 69,494 |
2024-07-05 | $103.28 | $103.28 | $102.17 | $102.82 | $102.82 | 70,239 |
2024-07-03 | $102.96 | $103.38 | $102.77 | $103.34 | $103.34 | 122,479 |
2024-07-02 | $101.95 | $102.96 | $101.73 | $102.96 | $102.96 | 72,196 |
2024-07-01 | $103.15 | $103.75 | $101.83 | $102.05 | $102.05 | 106,664 |
2024-06-28 | $103.42 | $103.83 | $102.08 | $102.72 | $102.72 | 91,461 |
2024-06-27 | $102.91 | $103.17 | $102.66 | $103.17 | $103.17 | 79,957 |
2024-06-26 | $102.75 | $103.03 | $102.30 | $103.03 | $103.03 | 83,713 |
2024-06-25 | $103.40 | $103.40 | $102.67 | $103.06 | $103.06 | 98,896 |
2024-06-24 | $103.94 | $104.93 | $103.51 | $103.65 | $103.65 | 90,929 |
2024-06-21 | $104.05 | $104.05 | $102.83 | $103.94 | $103.80 | 82,471 |
2024-06-20 | $103.76 | $104.14 | $103.41 | $103.77 | $103.63 | 178,475 |
2024-06-18 | $103.32 | $103.83 | $102.96 | $103.83 | $103.69 | 159,527 |
2024-06-17 | $101.65 | $103.33 | $101.51 | $103.26 | $103.12 | 87,358 |
2024-06-14 | $102.25 | $102.28 | $100.95 | $101.93 | $101.79 | 125,483 |
2024-06-13 | $103.86 | $103.86 | $102.44 | $102.95 | $102.81 | 151,379 |
2024-06-12 | $104.14 | $104.36 | $103.55 | $103.99 | $103.85 | 99,125 |
2024-06-11 | $103.64 | $103.64 | $102.80 | $103.41 | $103.27 | 85,693 |
2024-06-10 | $103.88 | $104.20 | $103.78 | $104.18 | $104.04 | 108,116 |
2024-06-07 | $104.06 | $104.62 | $103.92 | $104.00 | $104.00 | 68,809 |
2024-06-06 | $104.81 | $104.93 | $104.00 | $104.25 | $104.25 | 123,792 |
2024-06-05 | $104.40 | $105.09 | $103.86 | $105.09 | $105.09 | 78,670 |
2024-06-04 | $104.20 | $104.37 | $103.53 | $104.22 | $104.22 | 93,736 |
2024-06-03 | $105.32 | $105.32 | $103.53 | $104.43 | $104.43 | 207,677 |
2024-05-31 | $103.98 | $105.02 | $103.21 | $105.02 | $105.02 | 94,139 |
2024-05-30 | $103.26 | $103.80 | $103.25 | $103.73 | $103.73 | 106,566 |
2024-05-29 | $103.45 | $103.81 | $102.92 | $103.00 | $103.00 | 220,962 |
2024-05-28 | $105.56 | $105.56 | $104.09 | $104.38 | $104.38 | 155,613 |
2024-05-24 | $104.89 | $105.46 | $104.57 | $105.40 | $105.40 | 100,579 |
2024-05-23 | $105.66 | $105.75 | $104.06 | $104.18 | $104.18 | 92,460 |
2024-05-22 | $105.41 | $105.68 | $104.89 | $105.58 | $105.58 | 135,457 |
2024-05-21 | $105.41 | $105.81 | $105.31 | $105.73 | $105.73 | 300,623 |
2024-05-20 | $105.08 | $105.72 | $105.06 | $105.56 | $105.56 | 120,694 |
2024-05-17 | $104.91 | $105.08 | $104.46 | $105.04 | $105.04 | 75,186 |
2024-05-16 | $104.88 | $105.23 | $104.70 | $104.78 | $104.78 | 122,615 |
2024-05-15 | $104.68 | $104.85 | $104.33 | $104.85 | $104.85 | 98,770 |
2024-05-14 | $104.26 | $104.32 | $104.00 | $104.31 | $104.31 | 90,533 |
2024-05-13 | $105.10 | $105.20 | $104.08 | $104.10 | $104.10 | 121,054 |
2024-05-10 | $105.38 | $105.44 | $104.68 | $104.87 | $104.87 | 116,596 |
2024-05-09 | $104.45 | $105.21 | $104.30 | $105.21 | $105.21 | 123,875 |
2024-05-08 | $103.80 | $104.36 | $103.80 | $104.31 | $104.31 | 138,182 |
2024-05-07 | $103.91 | $104.09 | $103.61 | $103.88 | $103.88 | 167,645 |
2024-05-06 | $103.46 | $104.20 | $103.42 | $104.20 | $104.20 | 222,132 |
2024-05-03 | $103.04 | $103.26 | $102.23 | $102.93 | $102.93 | 119,104 |
2024-05-02 | $101.98 | $102.30 | $101.09 | $102.30 | $102.30 | 146,578 |
2024-05-01 | $101.10 | $102.15 | $100.83 | $101.17 | $101.17 | 97,616 |
2024-04-30 | $102.06 | $102.42 | $101.16 | $101.23 | $101.23 | 127,690 |
2024-04-29 | $101.21 | $101.98 | $101.21 | $101.98 | $101.98 | 113,612 |
2024-04-26 | $100.32 | $101.13 | $100.25 | $100.91 | $100.91 | 201,292 |
2024-04-25 | $99.20 | $100.41 | $98.71 | $100.35 | $100.35 | 365,041 |
2024-04-24 | $100.87 | $100.93 | $99.00 | $99.78 | $99.78 | 265,845 |
2024-04-23 | $99.73 | $100.47 | $99.58 | $100.45 | $100.45 | 144,715 |
2024-04-22 | $98.83 | $99.52 | $98.41 | $99.00 | $99.00 | 159,181 |
2024-04-19 | $98.43 | $98.93 | $98.10 | $98.31 | $98.31 | 143,613 |
2024-04-18 | $98.50 | $99.29 | $98.02 | $98.11 | $98.11 | 122,290 |
2024-04-17 | $99.17 | $99.17 | $97.64 | $98.28 | $98.28 | 193,501 |
2024-04-16 | $98.57 | $98.98 | $98.07 | $98.71 | $98.71 | 118,110 |
2024-04-15 | $100.30 | $100.50 | $98.17 | $98.35 | $98.35 | 175,706 |
2024-04-12 | $99.88 | $100.31 | $98.71 | $99.08 | $99.08 | 162,127 |
2024-04-11 | $99.98 | $100.45 | $99.09 | $100.12 | $100.12 | 142,140 |
2024-04-10 | $99.19 | $99.99 | $98.84 | $99.87 | $99.87 | 207,674 |
2024-04-09 | $101.35 | $101.56 | $99.81 | $100.36 | $100.36 | 165,191 |
2024-04-08 | $101.75 | $102.00 | $101.39 | $101.55 | $101.55 | 102,227 |
2024-04-05 | $100.46 | $101.63 | $100.46 | $101.47 | $101.47 | 102,149 |
2024-04-04 | $100.89 | $101.47 | $100.01 | $100.28 | $100.28 | 400,871 |
2024-04-03 | $99.69 | $100.57 | $99.65 | $100.23 | $100.23 | 166,513 |
2024-04-02 | $100.55 | $100.55 | $99.78 | $99.87 | $99.87 | 134,225 |
2024-04-01 | $101.72 | $101.72 | $100.59 | $100.60 | $100.60 | 122,757 |
2024-03-28 | $101.87 | $101.88 | $101.48 | $101.57 | $101.57 | 108,747 |
2024-03-27 | $100.89 | $101.71 | $100.82 | $101.71 | $101.71 | 124,750 |
2024-03-26 | $100.33 | $100.52 | $100.13 | $100.19 | $100.19 | 357,009 |
2024-03-25 | $100.67 | $100.81 | $100.05 | $100.18 | $100.18 | 122,355 |
2024-03-22 | $100.65 | $100.72 | $100.20 | $100.39 | $100.39 | 121,546 |
2024-03-21 | $100.46 | $100.83 | $100.15 | $100.48 | $100.48 | 137,522 |
2024-03-20 | $99.00 | $100.06 | $98.84 | $99.97 | $99.97 | 126,123 |
2024-03-19 | $98.13 | $99.00 | $98.13 | $99.00 | $99.00 | 120,732 |
2024-03-18 | $98.30 | $98.41 | $97.91 | $98.10 | $98.10 | 116,904 |
2024-03-15 | $98.03 | $98.56 | $97.74 | $98.34 | $98.34 | 86,011 |
2024-03-14 | $98.91 | $99.00 | $97.53 | $98.21 | $98.21 | 98,307 |
2024-03-13 | $98.34 | $98.82 | $98.34 | $98.70 | $98.70 | 116,825 |
2024-03-12 | $98.44 | $98.52 | $97.64 | $98.44 | $98.44 | 169,635 |
2024-03-11 | $99.10 | $99.39 | $98.11 | $98.61 | $98.61 | 263,797 |
2024-03-08 | $100.28 | $100.65 | $99.11 | $99.48 | $99.48 | 129,139 |
2024-03-07 | $99.82 | $100.00 | $99.37 | $99.93 | $99.93 | 167,796 |
2024-03-06 | $99.09 | $99.72 | $99.03 | $99.44 | $99.44 | 181,769 |
2024-03-05 | $99.10 | $99.46 | $98.16 | $98.57 | $98.57 | 149,798 |
2024-03-04 | $98.45 | $99.11 | $98.36 | $99.02 | $99.02 | 107,605 |
2024-03-01 | $97.98 | $98.20 | $97.50 | $98.18 | $98.18 | 100,989 |
2024-02-29 | $98.13 | $98.13 | $97.28 | $97.86 | $97.86 | 101,294 |
2024-02-28 | $96.77 | $97.91 | $96.58 | $97.68 | $97.68 | 139,943 |
2024-02-27 | $96.76 | $96.81 | $96.25 | $96.81 | $96.81 | 105,023 |
2024-02-26 | $96.87 | $97.02 | $96.49 | $96.59 | $96.59 | 132,833 |
2024-02-23 | $96.38 | $96.80 | $96.33 | $96.68 | $96.68 | 108,395 |
2024-02-22 | $95.87 | $96.40 | $95.63 | $96.24 | $96.24 | 205,854 |
2024-02-21 | $95.03 | $95.54 | $94.91 | $95.49 | $95.49 | 151,863 |
2024-02-20 | $95.16 | $95.65 | $94.98 | $95.11 | $95.11 | 131,236 |
2024-02-16 | $95.44 | $95.93 | $95.29 | $95.38 | $95.38 | 135,924 |
2024-02-15 | $95.10 | $95.60 | $94.98 | $95.55 | $95.55 | 122,760 |
2024-02-14 | $94.28 | $94.85 | $94.10 | $94.85 | $94.85 | 124,993 |
2024-02-13 | $93.68 | $93.88 | $92.93 | $93.58 | $93.58 | 251,412 |
2024-02-12 | $94.03 | $94.60 | $94.03 | $94.26 | $94.26 | 211,623 |
2024-02-09 | $93.89 | $94.14 | $93.52 | $94.11 | $94.11 | 264,519 |
2024-02-08 | $93.60 | $93.74 | $93.15 | $93.55 | $93.55 | 241,994 |
2024-02-07 | $93.20 | $93.77 | $93.08 | $93.58 | $93.58 | 210,842 |
2024-02-06 | $92.28 | $93.03 | $92.08 | $93.03 | $93.03 | 113,125 |
2024-02-05 | $91.90 | $92.23 | $91.18 | $92.05 | $92.05 | 140,934 |
2024-02-02 | $92.04 | $92.75 | $91.75 | $92.39 | $92.39 | 143,866 |
2024-02-01 | $91.61 | $92.24 | $90.94 | $92.24 | $92.24 | 190,603 |
2024-01-31 | $91.71 | $91.88 | $90.93 | $91.03 | $91.03 | 160,463 |
2024-01-30 | $91.46 | $91.63 | $91.19 | $91.59 | $91.59 | 116,333 |
2024-01-29 | $91.20 | $91.40 | $90.67 | $91.40 | $91.40 | 102,307 |
2024-01-26 | $90.66 | $91.43 | $90.61 | $91.00 | $91.00 | 217,091 |
2024-01-25 | $90.95 | $90.95 | $89.74 | $90.43 | $90.43 | 200,050 |
2024-01-24 | $91.27 | $91.52 | $90.66 | $90.66 | $90.66 | 495,389 |
2024-01-23 | $91.48 | $91.82 | $90.76 | $90.90 | $90.90 | 160,726 |
2024-01-22 | $90.89 | $91.38 | $90.82 | $91.20 | $91.20 | 124,736 |
2024-01-19 | $90.63 | $90.75 | $89.90 | $90.65 | $90.65 | 131,635 |
2024-01-18 | $89.51 | $90.35 | $89.17 | $90.35 | $90.35 | 263,720 |
2024-01-17 | $88.98 | $89.91 | $88.87 | $89.11 | $89.11 | 104,630 |
2024-01-16 | $90.56 | $90.66 | $89.15 | $89.49 | $89.49 | 130,072 |
2024-01-12 | $90.60 | $90.92 | $90.33 | $90.92 | $90.92 | 169,017 |
2024-01-11 | $90.63 | $90.63 | $89.48 | $90.17 | $90.17 | 131,194 |
2024-01-10 | $90.05 | $90.58 | $90.05 | $90.44 | $90.44 | 159,458 |
2024-01-09 | $89.98 | $89.98 | $89.40 | $89.84 | $89.84 | 138,063 |
2024-01-08 | $89.55 | $90.46 | $88.93 | $90.46 | $90.46 | 151,271 |
2024-01-05 | $90.32 | $90.45 | $89.79 | $90.18 | $90.18 | 155,959 |
2024-01-04 | $90.53 | $91.18 | $90.20 | $90.20 | $90.20 | 134,090 |
2024-01-03 | $91.06 | $91.28 | $90.20 | $90.21 | $90.21 | 167,089 |
2024-01-02 | $91.81 | $92.32 | $91.23 | $91.47 | $91.47 | 107,999 |
2023-12-29 | $92.22 | $92.37 | $91.86 | $92.16 | $92.16 | 144,419 |
2023-12-28 | $91.96 | $92.34 | $91.96 | $92.18 | $92.18 | 82,708 |
2023-12-27 | $91.98 | $92.27 | $91.80 | $92.14 | $92.14 | 110,391 |
2023-12-26 | $91.59 | $92.21 | $91.46 | $92.05 | $92.05 | 67,084 |
2023-12-22 | $91.38 | $91.86 | $91.24 | $91.53 | $91.53 | 86,271 |
2023-12-21 | $90.87 | $91.12 | $90.48 | $91.08 | $91.08 | 104,582 |
2023-12-20 | $91.27 | $91.53 | $89.96 | $89.96 | $89.96 | 136,537 |
2023-12-19 | $91.02 | $91.49 | $90.77 | $91.49 | $91.49 | 204,554 |
2023-12-18 | $90.65 | $90.85 | $90.51 | $90.71 | $90.71 | 126,281 |
2023-12-15 | $90.80 | $90.92 | $90.33 | $90.69 | $90.43 | 84,923 |
2023-12-14 | $91.68 | $91.68 | $90.21 | $90.76 | $90.49 | 138,872 |
2023-12-13 | $90.45 | $91.46 | $90.18 | $91.32 | $91.05 | 135,343 |
2023-12-12 | $89.91 | $90.43 | $89.57 | $90.27 | $90.27 | 86,389 |
2023-12-11 | $89.11 | $89.84 | $89.11 | $89.84 | $89.84 | 80,349 |
2023-12-08 | $88.70 | $89.20 | $88.52 | $89.11 | $89.11 | 95,741 |
2023-12-07 | $89.02 | $89.15 | $88.26 | $88.68 | $88.68 | 92,624 |
2023-12-06 | $88.98 | $89.52 | $88.71 | $88.88 | $88.88 | 128,051 |
2023-12-05 | $89.37 | $89.37 | $88.66 | $88.67 | $88.67 | 79,851 |
2023-12-04 | $88.64 | $89.72 | $88.64 | $89.72 | $89.72 | 69,856 |
2023-12-01 | $87.93 | $89.05 | $87.93 | $89.05 | $89.05 | 144,156 |
2023-11-30 | $86.94 | $87.95 | $86.88 | $87.95 | $87.95 | 96,255 |
2023-11-29 | $87.32 | $87.32 | $86.53 | $86.70 | $86.70 | 135,771 |
2023-11-28 | $87.42 | $87.79 | $86.94 | $86.98 | $86.98 | 100,541 |
2023-11-27 | $87.38 | $87.41 | $87.06 | $87.23 | $87.23 | 104,832 |
2023-11-24 | $87.29 | $87.74 | $87.29 | $87.50 | $87.50 | 46,233 |
2023-11-22 | $87.01 | $87.36 | $86.75 | $87.18 | $87.18 | 105,442 |
2023-11-21 | $86.81 | $87.01 | $86.65 | $86.82 | $86.82 | 99,278 |
2023-11-20 | $86.38 | $87.09 | $86.25 | $86.92 | $86.92 | 128,618 |
2023-11-17 | $86.29 | $86.36 | $86.05 | $86.14 | $86.14 | 114,007 |
2023-11-16 | $86.34 | $86.46 | $85.90 | $86.02 | $86.02 | 92,460 |
2023-11-15 | $86.65 | $86.86 | $86.21 | $86.28 | $86.28 | 179,999 |
2023-11-14 | $86.26 | $86.70 | $86.03 | $86.55 | $86.55 | 151,745 |
2023-11-13 | $84.99 | $85.78 | $84.92 | $85.52 | $85.52 | 98,378 |
2023-11-10 | $84.06 | $84.89 | $83.97 | $84.83 | $84.83 | 203,457 |
2023-11-09 | $84.43 | $84.69 | $83.45 | $83.78 | $83.78 | 136,638 |
2023-11-08 | $83.94 | $84.09 | $83.32 | $83.82 | $83.82 | 203,596 |
2023-11-07 | $83.86 | $84.01 | $83.47 | $83.83 | $83.83 | 107,679 |
2023-11-06 | $84.29 | $84.29 | $83.69 | $83.98 | $83.98 | 112,723 |
2023-11-03 | $84.12 | $84.57 | $84.03 | $84.06 | $84.06 | 300,542 |
2023-11-02 | $82.73 | $83.57 | $82.70 | $83.48 | $83.48 | 374,336 |
2023-11-01 | $81.76 | $82.01 | $81.25 | $81.86 | $81.86 | 330,263 |
2023-10-31 | $80.29 | $81.47 | $80.24 | $81.45 | $81.45 | 147,064 |
2023-10-30 | $80.04 | $80.37 | $79.63 | $80.06 | $80.06 | 125,987 |
2023-10-27 | $80.62 | $80.62 | $79.33 | $79.63 | $79.63 | 191,915 |
2023-10-26 | $80.52 | $81.25 | $80.27 | $80.53 | $80.53 | 197,284 |
2023-10-25 | $81.21 | $81.42 | $80.46 | $80.46 | $80.46 | 167,450 |
2023-10-24 | $81.35 | $81.53 | $80.63 | $80.81 | $80.81 | 370,463 |
2023-10-23 | $80.37 | $81.20 | $80.10 | $80.26 | $80.26 | 132,075 |
2023-10-20 | $81.49 | $81.60 | $80.44 | $80.49 | $80.49 | 155,081 |
2023-10-19 | $82.20 | $82.70 | $81.35 | $81.48 | $81.48 | 543,317 |
2023-10-18 | $83.15 | $83.15 | $82.13 | $82.31 | $82.31 | 231,294 |
2023-10-17 | $82.36 | $83.95 | $82.36 | $83.20 | $83.20 | 274,714 |
2023-10-16 | $83.04 | $83.11 | $82.28 | $82.80 | $82.80 | 200,395 |
2023-10-13 | $82.89 | $82.99 | $82.11 | $82.53 | $82.53 | 189,044 |
2023-10-12 | $83.70 | $83.70 | $81.91 | $82.46 | $82.46 | 285,556 |
2023-10-11 | $83.06 | $83.45 | $82.83 | $83.45 | $83.45 | 338,247 |
2023-10-10 | $83.02 | $83.08 | $82.31 | $82.60 | $82.60 | 337,676 |
2023-10-09 | $80.92 | $82.42 | $80.56 | $82.39 | $82.39 | 591,610 |
2023-10-06 | $77.79 | $79.56 | $77.50 | $79.14 | $79.14 | 101,113 |
2023-10-05 | $78.41 | $78.53 | $77.93 | $78.19 | $78.19 | 167,236 |
2023-10-04 | $78.62 | $78.69 | $77.70 | $78.41 | $78.41 | 60,825 |
2023-10-03 | $79.02 | $79.54 | $78.36 | $78.53 | $78.53 | 235,942 |
2023-10-02 | $79.69 | $79.98 | $78.94 | $79.20 | $79.20 | 105,390 |
2023-09-29 | $80.45 | $80.47 | $79.67 | $79.80 | $79.80 | 70,030 |
2023-09-28 | $79.85 | $80.58 | $79.85 | $79.96 | $79.96 | 80,008 |
2023-09-27 | $79.40 | $80.11 | $79.24 | $79.90 | $79.90 | 76,523 |
2023-09-26 | $79.55 | $79.84 | $79.03 | $79.09 | $79.09 | 135,528 |
2023-09-25 | $79.37 | $80.03 | $79.32 | $79.93 | $79.93 | 99,014 |
2023-09-22 | $80.28 | $80.31 | $79.59 | $79.59 | $79.59 | 329,048 |
2023-09-21 | $81.30 | $81.47 | $80.16 | $80.16 | $80.16 | 143,966 |
2023-09-20 | $82.27 | $82.60 | $81.65 | $81.67 | $81.67 | 69,639 |
2023-09-19 | $82.25 | $82.46 | $81.49 | $81.81 | $81.81 | 96,989 |
2023-09-18 | $81.82 | $82.78 | $81.78 | $82.29 | $82.29 | 141,097 |
2023-09-15 | $82.02 | $82.44 | $81.68 | $81.88 | $81.76 | 190,523 |
2023-09-14 | $81.76 | $82.37 | $81.76 | $82.37 | $82.25 | 178,135 |
2023-09-13 | $81.91 | $82.22 | $81.27 | $81.58 | $81.46 | 91,140 |
2023-09-12 | $81.73 | $82.24 | $81.73 | $82.04 | $81.92 | 56,313 |
2023-09-11 | $82.39 | $82.39 | $81.45 | $82.16 | $82.04 | 63,857 |
2023-09-08 | $82.82 | $82.96 | $82.04 | $82.28 | $82.16 | 53,694 |
2023-09-07 | $82.83 | $83.02 | $82.48 | $82.84 | $82.72 | 75,810 |
2023-09-06 | $83.82 | $84.08 | $82.85 | $83.01 | $82.89 | 76,292 |
2023-09-05 | $85.01 | $85.01 | $83.89 | $83.94 | $83.82 | 68,378 |
2023-09-01 | $85.27 | $85.32 | $84.92 | $85.23 | $85.11 | 60,407 |
2023-08-31 | $85.20 | $85.38 | $84.76 | $84.76 | $84.64 | 50,693 |
2023-08-30 | $84.53 | $85.41 | $84.53 | $85.06 | $84.94 | 57,822 |
2023-08-29 | $84.00 | $84.50 | $83.72 | $84.49 | $84.37 | 56,958 |
2023-08-28 | $83.49 | $84.20 | $83.48 | $84.05 | $83.93 | 54,177 |
2023-08-25 | $83.21 | $83.45 | $82.35 | $83.30 | $83.18 | 67,454 |
2023-08-24 | $83.70 | $84.06 | $82.88 | $82.89 | $82.77 | 41,814 |
2023-08-23 | $83.53 | $84.14 | $83.53 | $83.99 | $83.87 | 100,516 |
2023-08-22 | $83.46 | $83.78 | $83.11 | $83.51 | $83.40 | 49,376 |
2023-08-21 | $83.29 | $83.41 | $82.90 | $83.33 | $83.21 | 189,322 |
2023-08-18 | $82.31 | $83.48 | $82.28 | $83.20 | $83.08 | 77,414 |
2023-08-17 | $84.00 | $84.14 | $82.86 | $82.86 | $82.74 | 73,512 |
2023-08-16 | $84.02 | $84.41 | $83.82 | $83.88 | $83.76 | 113,449 |
2023-08-15 | $84.82 | $84.82 | $84.04 | $84.09 | $83.97 | 75,563 |
2023-08-14 | $85.22 | $85.41 | $85.09 | $85.15 | $85.03 | 32,352 |
2023-08-11 | $84.89 | $85.35 | $84.74 | $85.31 | $85.19 | 61,924 |
2023-08-10 | $85.40 | $85.76 | $84.77 | $85.00 | $84.88 | 46,398 |
2023-08-09 | $85.18 | $85.59 | $84.95 | $85.23 | $85.11 | 70,598 |
2023-08-08 | $85.13 | $85.19 | $84.56 | $84.89 | $84.77 | 81,015 |
2023-08-07 | $84.77 | $85.65 | $84.77 | $85.51 | $85.39 | 58,062 |
2023-08-04 | $84.81 | $85.37 | $84.51 | $84.52 | $84.40 | 31,424 |
2023-08-03 | $84.48 | $84.61 | $84.10 | $84.45 | $84.33 | 40,016 |
2023-08-02 | $85.20 | $85.32 | $84.42 | $84.58 | $84.46 | 72,802 |
2023-08-01 | $85.20 | $85.99 | $85.20 | $85.71 | $85.59 | 71,955 |
2023-07-31 | $85.14 | $85.34 | $84.98 | $85.32 | $85.20 | 89,160 |
2023-07-28 | $84.60 | $84.91 | $84.50 | $84.79 | $84.79 | 101,445 |
2023-07-27 | $85.24 | $85.24 | $83.91 | $84.18 | $84.18 | 99,152 |
2023-07-26 | $84.83 | $85.21 | $84.62 | $84.96 | $84.96 | 80,120 |
2023-07-25 | $84.20 | $84.65 | $83.05 | $84.65 | $84.65 | 127,716 |
2023-07-24 | $84.80 | $85.02 | $84.66 | $84.90 | $84.90 | 79,348 |
2023-07-21 | $85.24 | $85.48 | $84.67 | $84.67 | $84.67 | 54,444 |
2023-07-20 | $84.68 | $85.24 | $84.64 | $85.14 | $85.14 | 62,042 |
2023-07-19 | $84.84 | $85.15 | $84.06 | $84.43 | $84.43 | 113,574 |
2023-07-18 | $85.10 | $85.56 | $84.36 | $84.76 | $84.76 | 101,975 |
2023-07-17 | $84.37 | $85.27 | $84.26 | $85.02 | $85.02 | 138,603 |
2023-07-14 | $85.11 | $85.11 | $84.16 | $84.37 | $84.37 | 87,708 |
2023-07-13 | $85.16 | $85.31 | $84.74 | $85.09 | $85.09 | 56,192 |
2023-07-12 | $86.02 | $86.06 | $84.98 | $85.02 | $85.02 | 186,545 |
2023-07-11 | $84.63 | $85.50 | $84.50 | $85.48 | $85.48 | 77,307 |
2023-07-10 | $83.84 | $84.61 | $83.84 | $84.61 | $84.61 | 54,935 |
2023-07-07 | $83.71 | $84.48 | $83.64 | $83.77 | $83.77 | 72,714 |
2023-07-06 | $83.85 | $84.14 | $83.22 | $83.73 | $83.73 | 92,914 |
2023-07-05 | $84.27 | $84.50 | $83.90 | $84.43 | $84.43 | 108,962 |
2023-07-03 | $84.41 | $84.73 | $84.14 | $84.57 | $84.57 | 41,033 |
2023-06-30 | $84.42 | $84.84 | $84.06 | $84.47 | $84.47 | 141,185 |
2023-06-29 | $82.87 | $83.97 | $82.87 | $83.91 | $83.91 | 52,529 |
2023-06-28 | $82.97 | $82.97 | $82.44 | $82.72 | $82.72 | 51,731 |
2023-06-27 | $82.01 | $82.82 | $81.99 | $82.81 | $82.81 | 58,286 |
2023-06-26 | $81.67 | $82.05 | $81.37 | $81.86 | $81.86 | 58,385 |
2023-06-23 | $82.08 | $82.25 | $81.54 | $81.74 | $81.74 | 84,042 |
2023-06-22 | $83.01 | $83.01 | $82.44 | $82.62 | $82.62 | 78,284 |
2023-06-21 | $82.61 | $83.64 | $82.49 | $83.49 | $83.49 | 114,896 |
2023-06-20 | $83.03 | $83.05 | $82.40 | $82.81 | $82.81 | 55,627 |
2023-06-16 | $83.33 | $83.89 | $82.91 | $83.31 | $83.18 | 110,531 |
2023-06-15 | $82.02 | $83.19 | $82.02 | $83.09 | $82.96 | 81,610 |
2023-06-14 | $82.89 | $82.89 | $81.84 | $82.08 | $81.95 | 110,209 |
2023-06-13 | $82.76 | $83.08 | $82.31 | $82.78 | $82.65 | 122,121 |
2023-06-12 | $82.18 | $82.69 | $81.95 | $82.57 | $82.44 | 72,837 |
2023-06-09 | $82.35 | $82.55 | $81.83 | $82.06 | $81.93 | 119,877 |
2023-06-08 | $81.91 | $82.60 | $81.79 | $82.35 | $82.35 | 140,918 |
2023-06-07 | $81.08 | $82.03 | $80.84 | $81.98 | $81.98 | 130,884 |
2023-06-06 | $80.20 | $80.97 | $80.11 | $80.87 | $80.87 | 122,018 |
2023-06-05 | $80.78 | $80.78 | $79.99 | $80.12 | $80.12 | 104,700 |
2023-06-02 | $79.51 | $80.90 | $79.51 | $80.69 | $80.69 | 115,117 |
2023-06-01 | $78.01 | $79.00 | $77.98 | $78.81 | $78.81 | 358,450 |
2023-05-31 | $78.38 | $78.45 | $77.52 | $77.91 | $77.91 | 92,317 |
2023-05-30 | $78.78 | $78.87 | $78.32 | $78.57 | $78.57 | 102,333 |
2023-05-26 | $77.84 | $78.86 | $77.84 | $78.47 | $78.47 | 133,338 |
2023-05-25 | $78.27 | $78.27 | $77.17 | $77.66 | $77.66 | 44,547 |
2023-05-24 | $78.72 | $78.72 | $78.09 | $78.21 | $78.21 | 52,979 |
2023-05-23 | $79.91 | $80.03 | $79.00 | $79.00 | $79.00 | 67,396 |
2023-05-22 | $79.77 | $80.45 | $79.59 | $80.23 | $80.23 | 73,124 |
2023-05-19 | $80.56 | $80.78 | $79.75 | $79.93 | $79.93 | 161,591 |
2023-05-18 | $79.84 | $80.39 | $79.40 | $80.36 | $80.36 | 95,592 |
2023-05-17 | $78.92 | $80.02 | $78.92 | $79.83 | $79.83 | 45,926 |
2023-05-16 | $79.02 | $79.02 | $78.45 | $78.47 | $78.47 | 52,563 |
2023-05-15 | $78.59 | $79.36 | $78.54 | $79.25 | $79.25 | 391,303 |
2023-05-12 | $78.88 | $79.18 | $77.99 | $78.50 | $78.50 | 112,241 |
2023-05-11 | $78.87 | $78.87 | $78.32 | $78.66 | $78.66 | 71,093 |
2023-05-10 | $80.08 | $80.08 | $78.35 | $79.13 | $79.13 | 125,804 |
2023-05-09 | $79.10 | $79.86 | $79.10 | $79.65 | $79.65 | 81,469 |
2023-05-08 | $79.58 | $79.72 | $78.82 | $79.00 | $79.00 | 647,387 |
2023-05-05 | $78.93 | $79.46 | $78.73 | $79.36 | $79.36 | 48,122 |
2023-05-04 | $79.22 | $79.32 | $77.70 | $78.33 | $78.33 | 73,260 |
2023-05-03 | $79.97 | $80.46 | $79.31 | $79.31 | $79.31 | 66,927 |
2023-05-02 | $80.64 | $80.64 | $79.24 | $79.92 | $79.92 | 199,576 |
2023-05-01 | $80.28 | $81.38 | $80.28 | $80.83 | $80.83 | 227,223 |
2023-04-28 | $79.90 | $80.33 | $79.82 | $80.32 | $80.32 | 224,139 |
2023-04-27 | $79.08 | $80.01 | $78.76 | $79.89 | $79.89 | 70,293 |
2023-04-26 | $80.20 | $80.20 | $78.53 | $78.63 | $78.63 | 125,523 |
2023-04-25 | $81.00 | $81.16 | $80.09 | $80.29 | $80.29 | 77,540 |
2023-04-24 | $81.30 | $81.44 | $80.79 | $81.23 | $81.23 | 62,952 |
2023-04-21 | $81.76 | $81.76 | $80.92 | $81.20 | $81.20 | 65,468 |
2023-04-20 | $81.57 | $81.88 | $81.33 | $81.64 | $81.64 | 106,665 |
2023-04-19 | $82.10 | $82.14 | $81.73 | $81.92 | $81.92 | 70,164 |
2023-04-18 | $81.83 | $82.45 | $81.77 | $82.24 | $82.24 | 105,425 |
2023-04-17 | $81.10 | $81.60 | $81.01 | $81.58 | $81.58 | 61,913 |
2023-04-14 | $81.14 | $81.20 | $80.53 | $80.96 | $80.96 | 112,795 |
2023-04-13 | $81.59 | $81.98 | $81.04 | $81.88 | $81.88 | 66,542 |
2023-04-12 | $81.34 | $81.80 | $81.08 | $81.41 | $81.41 | 64,118 |
2023-04-11 | $81.32 | $81.46 | $80.90 | $81.03 | $81.03 | 73,640 |
2023-04-10 | $80.00 | $81.06 | $79.99 | $81.06 | $81.06 | 132,421 |
2023-04-06 | $80.29 | $80.50 | $79.94 | $80.11 | $80.11 | 69,818 |
2023-04-05 | $80.49 | $80.81 | $79.93 | $80.19 | $80.19 | 90,158 |
2023-04-04 | $81.77 | $81.77 | $80.36 | $80.71 | $80.71 | 155,334 |
2023-04-03 | $80.61 | $81.75 | $80.55 | $81.70 | $81.70 | 81,926 |
2023-03-31 | $80.42 | $80.65 | $80.23 | $80.55 | $80.55 | 72,548 |
2023-03-30 | $80.16 | $80.16 | $79.61 | $79.99 | $79.99 | 74,047 |
2023-03-29 | $79.44 | $79.76 | $79.20 | $79.76 | $79.76 | 75,029 |
2023-03-28 | $78.77 | $79.35 | $78.76 | $78.89 | $78.89 | 54,429 |
2023-03-27 | $78.77 | $79.00 | $78.38 | $78.80 | $78.80 | 158,943 |
2023-03-24 | $77.20 | $78.19 | $76.88 | $78.19 | $78.19 | 45,780 |
2023-03-23 | $77.98 | $78.53 | $77.15 | $77.61 | $77.61 | 108,224 |
2023-03-22 | $79.04 | $79.21 | $77.57 | $77.57 | $77.57 | 66,445 |
2023-03-21 | $78.91 | $79.39 | $78.74 | $79.02 | $79.02 | 74,761 |
2023-03-20 | $77.40 | $78.43 | $77.40 | $78.03 | $78.03 | 154,461 |
2023-03-17 | $78.55 | $78.55 | $76.87 | $77.02 | $76.91 | 73,442 |
2023-03-16 | $77.25 | $79.01 | $77.23 | $78.68 | $78.57 | 88,856 |
2023-03-15 | $78.20 | $78.25 | $76.34 | $77.67 | $77.56 | 173,208 |
2023-03-14 | $79.49 | $80.18 | $78.80 | $79.45 | $79.34 | 98,887 |
2023-03-13 | $78.25 | $79.00 | $77.86 | $78.55 | $78.44 | 165,064 |
2023-03-10 | $79.94 | $80.20 | $78.69 | $79.15 | $79.15 | 179,083 |
2023-03-09 | $81.62 | $81.81 | $79.92 | $79.98 | $79.98 | 167,207 |
2023-03-08 | $81.75 | $81.92 | $80.65 | $81.24 | $81.24 | 397,590 |
2023-03-07 | $82.23 | $82.47 | $81.55 | $81.62 | $81.62 | 108,108 |
2023-03-06 | $82.25 | $82.61 | $81.96 | $82.18 | $82.18 | 88,889 |
2023-03-03 | $81.85 | $82.38 | $81.52 | $82.25 | $82.25 | 217,226 |
2023-03-02 | $80.58 | $81.76 | $80.50 | $81.73 | $81.73 | 116,920 |
2023-03-01 | $80.27 | $81.06 | $80.16 | $80.82 | $80.82 | 123,375 |
2023-02-28 | $80.74 | $80.74 | $80.28 | $80.34 | $80.34 | 103,625 |
2023-02-27 | $81.12 | $81.41 | $80.48 | $80.70 | $80.70 | 131,131 |
2023-02-24 | $80.49 | $80.65 | $80.10 | $80.58 | $80.58 | 149,278 |
2023-02-23 | $81.37 | $81.72 | $80.39 | $81.10 | $81.10 | 97,087 |
2023-02-22 | $80.92 | $81.49 | $80.75 | $80.98 | $80.98 | 102,375 |
2023-02-21 | $81.77 | $82.03 | $80.75 | $80.93 | $80.93 | 140,655 |
2023-02-17 | $81.39 | $81.91 | $81.00 | $81.84 | $81.84 | 94,969 |
2023-02-16 | $81.50 | $82.31 | $81.22 | $81.52 | $81.52 | 96,972 |
2023-02-15 | $81.34 | $82.24 | $81.17 | $82.24 | $82.24 | 88,591 |
2023-02-14 | $81.22 | $81.99 | $81.00 | $81.75 | $81.75 | 122,362 |
2023-02-13 | $81.08 | $81.51 | $80.80 | $81.33 | $81.33 | 126,254 |
2023-02-10 | $79.93 | $80.78 | $79.92 | $80.76 | $80.76 | 78,863 |
2023-02-09 | $80.97 | $81.25 | $79.86 | $80.13 | $80.13 | 115,453 |
2023-02-08 | $80.61 | $80.89 | $80.43 | $80.68 | $80.68 | 120,614 |
2023-02-07 | $80.48 | $81.16 | $79.57 | $81.12 | $81.12 | 136,614 |
2023-02-06 | $80.01 | $80.61 | $79.96 | $80.49 | $80.49 | 240,180 |
2023-02-03 | $80.41 | $81.01 | $80.07 | $80.25 | $80.25 | 168,623 |
2023-02-02 | $80.76 | $81.02 | $80.25 | $80.69 | $80.69 | 230,303 |
2023-02-01 | $80.16 | $81.09 | $79.76 | $80.63 | $80.63 | 137,385 |
2023-01-31 | $79.34 | $80.36 | $79.04 | $80.36 | $80.36 | 160,486 |
2023-01-30 | $79.33 | $80.06 | $79.14 | $79.24 | $79.24 | 83,604 |
2023-01-27 | $79.45 | $80.09 | $79.33 | $79.55 | $79.55 | 137,922 |
2023-01-26 | $79.53 | $79.65 | $78.83 | $79.51 | $79.51 | 114,257 |
2023-01-25 | $78.14 | $79.18 | $77.87 | $79.09 | $79.09 | 130,660 |
2023-01-24 | $77.96 | $78.90 | $77.50 | $78.85 | $78.85 | 120,485 |
2023-01-23 | $77.26 | $78.25 | $77.23 | $77.97 | $77.97 | 830,146 |
2023-01-20 | $76.73 | $77.26 | $76.25 | $77.20 | $77.20 | 119,206 |
2023-01-19 | $77.21 | $77.36 | $76.43 | $76.43 | $76.43 | 213,007 |
2023-01-18 | $79.17 | $79.17 | $77.55 | $77.55 | $77.55 | 78,118 |
2023-01-17 | $79.40 | $79.64 | $78.87 | $78.89 | $78.89 | 887,601 |
2023-01-13 | $79.00 | $79.75 | $79.00 | $79.40 | $79.40 | 121,826 |
2023-01-12 | $79.94 | $80.35 | $79.23 | $80.09 | $80.09 | 82,500 |
2023-01-11 | $79.56 | $79.56 | $78.92 | $79.52 | $79.52 | 146,784 |
2023-01-10 | $78.43 | $79.13 | $78.31 | $79.12 | $79.12 | 245,992 |
2023-01-09 | $80.20 | $80.20 | $78.31 | $78.59 | $78.59 | 170,038 |
2023-01-06 | $79.29 | $80.52 | $79.10 | $79.93 | $79.93 | 148,466 |
2023-01-05 | $78.55 | $78.82 | $78.27 | $78.63 | $78.63 | 156,464 |
2023-01-04 | $78.38 | $79.17 | $78.28 | $78.89 | $78.89 | 160,541 |
2023-01-03 | $78.74 | $78.81 | $77.83 | $78.41 | $78.41 | 174,522 |
2022-12-30 | $77.94 | $78.50 | $77.60 | $78.40 | $78.40 | 103,397 |
2022-12-29 | $77.67 | $78.44 | $77.57 | $78.23 | $78.23 | 215,337 |
2022-12-28 | $78.19 | $78.47 | $77.39 | $77.42 | $77.42 | 47,791 |
2022-12-27 | $78.03 | $78.64 | $77.86 | $78.19 | $78.19 | 125,779 |
2022-12-23 | $77.56 | $77.89 | $77.09 | $77.78 | $77.78 | 84,515 |
2022-12-22 | $78.27 | $78.27 | $76.25 | $77.43 | $77.43 | 1,596,615 |
2022-12-21 | $77.99 | $78.80 | $77.81 | $78.80 | $78.80 | 98,608 |
2022-12-20 | $76.55 | $77.74 | $76.55 | $77.34 | $77.34 | 81,984 |
2022-12-19 | $77.20 | $77.61 | $76.43 | $76.69 | $76.69 | 80,383 |
2022-12-16 | $76.84 | $77.40 | $76.34 | $77.23 | $77.15 | 105,290 |
2022-12-15 | $78.01 | $78.12 | $76.53 | $77.03 | $76.95 | 157,980 |
2022-12-14 | $78.54 | $79.34 | $78.22 | $78.61 | $78.53 | 103,574 |
2022-12-13 | $80.09 | $80.09 | $78.06 | $78.41 | $78.33 | 85,125 |
2022-12-12 | $77.65 | $78.46 | $77.51 | $78.45 | $78.37 | 60,172 |
2022-12-09 | $78.06 | $78.44 | $77.33 | $77.41 | $77.41 | 81,322 |
2022-12-08 | $78.45 | $79.01 | $77.94 | $78.19 | $78.19 | 118,889 |
2022-12-07 | $77.96 | $78.53 | $77.69 | $77.79 | $77.79 | 107,144 |
2022-12-06 | $79.57 | $79.57 | $77.70 | $78.18 | $78.18 | 80,356 |
2022-12-05 | $79.80 | $79.90 | $79.21 | $79.39 | $79.39 | 75,315 |
2022-12-02 | $78.24 | $80.43 | $78.24 | $80.22 | $80.22 | 92,684 |
2022-12-01 | $79.29 | $79.39 | $78.50 | $79.05 | $79.05 | 94,506 |
2022-11-30 | $78.03 | $79.10 | $77.19 | $79.06 | $79.06 | 131,316 |
2022-11-29 | $77.87 | $78.27 | $77.67 | $77.88 | $77.88 | 131,671 |
2022-11-28 | $78.76 | $79.04 | $77.72 | $77.94 | $77.94 | 87,966 |
2022-11-25 | $78.89 | $79.44 | $78.86 | $79.42 | $79.42 | 94,716 |
2022-11-23 | $78.60 | $79.11 | $78.49 | $78.77 | $78.77 | 184,543 |
2022-11-22 | $78.74 | $78.90 | $78.50 | $78.68 | $78.68 | 216,103 |
2022-11-21 | $77.75 | $78.63 | $77.75 | $78.32 | $78.32 | 213,929 |
2022-11-18 | $78.09 | $78.39 | $77.67 | $78.09 | $78.09 | 98,010 |
2022-11-17 | $76.55 | $77.54 | $76.50 | $77.50 | $77.50 | 122,891 |
2022-11-16 | $77.51 | $77.76 | $77.15 | $77.44 | $77.44 | 95,836 |
2022-11-15 | $77.44 | $78.15 | $76.92 | $77.69 | $77.69 | 316,238 |
2022-11-14 | $77.23 | $77.82 | $76.66 | $76.69 | $76.69 | 197,247 |
2022-11-11 | $79.07 | $79.07 | $77.39 | $77.51 | $77.51 | 156,167 |
2022-11-10 | $78.57 | $79.67 | $78.40 | $79.63 | $79.63 | 418,522 |
2022-11-09 | $77.48 | $77.87 | $76.90 | $76.99 | $76.99 | 332,323 |
2022-11-08 | $77.09 | $77.84 | $76.65 | $77.59 | $77.59 | 461,421 |
2022-11-07 | $76.10 | $77.10 | $75.80 | $76.94 | $76.94 | 341,808 |
2022-11-04 | $76.03 | $76.10 | $74.33 | $75.85 | $75.85 | 141,596 |
2022-11-03 | $74.18 | $75.83 | $74.09 | $75.32 | $75.32 | 87,267 |
2022-11-02 | $75.58 | $76.82 | $74.81 | $74.89 | $74.89 | 203,599 |
2022-11-01 | $76.51 | $76.51 | $75.68 | $75.82 | $75.82 | 119,977 |
2022-10-31 | $75.57 | $76.12 | $75.24 | $75.98 | $75.98 | 119,008 |
2022-10-28 | $74.47 | $76.10 | $74.21 | $76.09 | $76.09 | 185,809 |
2022-10-27 | $73.45 | $74.88 | $73.45 | $74.18 | $74.18 | 490,597 |
2022-10-26 | $73.64 | $74.57 | $72.95 | $73.20 | $73.20 | 229,365 |
2022-10-25 | $72.58 | $73.43 | $72.41 | $73.39 | $73.39 | 113,879 |
2022-10-24 | $72.63 | $73.02 | $72.30 | $72.74 | $72.74 | 297,959 |
2022-10-21 | $70.33 | $72.19 | $70.00 | $72.10 | $72.10 | 98,099 |
2022-10-20 | $70.60 | $71.08 | $70.06 | $70.34 | $70.34 | 64,829 |
2022-10-19 | $70.06 | $71.09 | $69.91 | $70.48 | $70.48 | 59,095 |
2022-10-18 | $69.28 | $70.73 | $69.28 | $70.51 | $70.51 | 135,528 |
2022-10-17 | $67.49 | $68.41 | $67.49 | $68.19 | $68.19 | 52,866 |
2022-10-14 | $68.64 | $68.64 | $66.29 | $66.43 | $66.43 | 125,044 |
2022-10-13 | $65.63 | $68.46 | $65.61 | $68.27 | $68.27 | 74,990 |
2022-10-12 | $67.78 | $67.78 | $66.79 | $66.80 | $66.80 | 385,798 |
2022-10-11 | $67.89 | $68.98 | $67.55 | $67.94 | $67.94 | 161,183 |
2022-10-10 | $68.03 | $68.83 | $67.54 | $68.04 | $68.04 | 87,873 |
2022-10-07 | $67.62 | $67.64 | $66.98 | $67.62 | $67.62 | 61,072 |
2022-10-06 | $68.31 | $68.91 | $67.97 | $68.11 | $68.11 | 51,068 |
2022-10-05 | $68.14 | $69.12 | $67.82 | $68.60 | $68.60 | 62,263 |
2022-10-04 | $67.75 | $69.00 | $67.70 | $69.00 | $69.00 | 66,372 |
2022-10-03 | $65.22 | $67.11 | $65.00 | $66.69 | $66.69 | 124,071 |
2022-09-30 | $64.96 | $65.70 | $64.50 | $64.52 | $64.52 | 134,241 |
2022-09-29 | $66.20 | $66.20 | $64.48 | $65.06 | $65.06 | 63,199 |
2022-09-28 | $65.77 | $66.96 | $65.16 | $66.69 | $66.69 | 66,468 |
2022-09-27 | $66.33 | $66.54 | $65.05 | $65.45 | $65.45 | 128,783 |
2022-09-26 | $66.29 | $66.93 | $65.63 | $65.75 | $65.75 | 215,796 |
2022-09-23 | $67.73 | $67.73 | $65.76 | $66.60 | $66.60 | 143,543 |
2022-09-22 | $69.10 | $69.10 | $68.09 | $68.40 | $68.40 | 127,227 |
2022-09-21 | $70.79 | $71.34 | $69.16 | $69.20 | $69.20 | 109,161 |
2022-09-20 | $69.83 | $70.03 | $69.24 | $69.78 | $69.78 | 51,315 |
2022-09-19 | $69.09 | $70.25 | $69.07 | $70.13 | $70.13 | 44,897 |
2022-09-16 | $69.47 | $69.87 | $69.20 | $69.82 | $69.64 | 103,341 |
2022-09-15 | $70.69 | $71.06 | $70.15 | $70.38 | $70.20 | 104,401 |
2022-09-14 | $70.54 | $71.31 | $69.87 | $71.12 | $70.94 | 52,954 |
2022-09-13 | $71.78 | $72.12 | $70.11 | $70.30 | $70.12 | 58,740 |
2022-09-12 | $73.07 | $73.29 | $72.62 | $73.07 | $72.88 | 158,377 |
2022-09-09 | $72.13 | $72.89 | $72.00 | $72.76 | $72.58 | 56,396 |
2022-09-08 | $71.25 | $71.78 | $70.91 | $71.72 | $71.72 | 49,032 |
2022-09-07 | $70.20 | $71.70 | $70.07 | $71.61 | $71.61 | 68,587 |
2022-09-06 | $70.52 | $70.83 | $70.13 | $70.44 | $70.44 | 66,852 |
2022-09-02 | $71.61 | $71.85 | $70.22 | $70.47 | $70.47 | 45,378 |
2022-09-01 | $71.11 | $71.11 | $70.28 | $70.96 | $70.96 | 586,752 |
2022-08-31 | $72.38 | $72.52 | $71.52 | $71.55 | $71.55 | 49,811 |
2022-08-30 | $73.37 | $73.37 | $71.79 | $72.14 | $72.14 | 34,447 |
2022-08-29 | $73.00 | $73.58 | $72.50 | $73.16 | $73.16 | 37,897 |
2022-08-26 | $75.58 | $75.65 | $73.36 | $73.40 | $73.40 | 57,070 |
2022-08-25 | $74.51 | $75.58 | $74.51 | $75.58 | $75.58 | 42,031 |
2022-08-24 | $73.78 | $74.39 | $73.78 | $74.31 | $74.31 | 59,075 |
2022-08-23 | $73.63 | $74.10 | $73.40 | $73.60 | $73.60 | 47,082 |
2022-08-22 | $74.28 | $74.49 | $73.50 | $73.61 | $73.61 | 71,904 |
2022-08-19 | $75.75 | $75.78 | $74.97 | $75.26 | $75.26 | 52,281 |
2022-08-18 | $76.08 | $76.33 | $75.93 | $76.13 | $76.13 | 62,429 |
2022-08-17 | $75.74 | $76.30 | $75.57 | $75.97 | $75.97 | 62,772 |
2022-08-16 | $76.30 | $76.67 | $76.10 | $76.47 | $76.47 | 204,203 |
2022-08-15 | $75.48 | $76.59 | $75.25 | $76.43 | $76.43 | 53,211 |
2022-08-12 | $74.80 | $75.87 | $74.64 | $75.84 | $75.84 | 43,945 |
2022-08-11 | $75.15 | $75.32 | $74.21 | $74.44 | $74.44 | 560,883 |
2022-08-10 | $74.59 | $74.98 | $74.26 | $74.76 | $74.76 | 68,358 |
2022-08-09 | $73.87 | $73.96 | $73.52 | $73.70 | $73.70 | 71,596 |
2022-08-08 | $74.43 | $74.75 | $73.48 | $73.77 | $73.77 | 50,893 |
2022-08-05 | $73.68 | $74.21 | $73.46 | $74.21 | $74.21 | 89,010 |
2022-08-04 | $74.61 | $74.85 | $74.22 | $74.27 | $74.27 | 57,515 |
2022-08-03 | $74.46 | $74.86 | $73.37 | $74.66 | $74.66 | 252,036 |
2022-08-02 | $74.49 | $75.04 | $73.62 | $74.24 | $74.24 | 115,324 |
2022-08-01 | $74.29 | $74.87 | $74.21 | $74.64 | $74.64 | 124,542 |
2022-07-29 | $73.00 | $74.33 | $72.83 | $74.20 | $74.20 | 135,441 |
2022-07-28 | $71.60 | $72.97 | $71.18 | $72.90 | $72.90 | 47,588 |
2022-07-27 | $71.47 | $71.76 | $70.77 | $71.55 | $71.55 | 71,297 |
2022-07-26 | $71.40 | $71.51 | $70.88 | $70.98 | $70.98 | 39,948 |
2022-07-25 | $71.40 | $71.97 | $70.95 | $71.60 | $71.60 | 40,435 |
2022-07-22 | $72.01 | $72.13 | $71.04 | $71.28 | $71.28 | 83,405 |
2022-07-21 | $71.28 | $71.80 | $70.85 | $71.80 | $71.80 | 61,165 |
2022-07-20 | $70.78 | $71.58 | $70.49 | $71.43 | $71.43 | 45,689 |
2022-07-19 | $68.81 | $70.87 | $68.81 | $70.84 | $70.84 | 96,735 |
2022-07-18 | $69.68 | $70.05 | $68.33 | $68.44 | $68.44 | 58,353 |
2022-07-15 | $69.02 | $69.09 | $68.34 | $68.93 | $68.93 | 94,735 |
2022-07-14 | $67.88 | $68.35 | $67.47 | $68.24 | $68.24 | 82,400 |
2022-07-13 | $68.80 | $69.49 | $68.80 | $68.89 | $68.89 | 52,073 |
2022-07-12 | $69.46 | $70.56 | $69.46 | $69.70 | $69.70 | 79,390 |
2022-07-11 | $69.84 | $70.07 | $69.41 | $69.66 | $69.66 | 135,759 |
2022-07-08 | $70.32 | $70.62 | $69.93 | $70.23 | $70.23 | 72,277 |
2022-07-07 | $69.88 | $70.60 | $69.88 | $70.32 | $70.32 | 61,511 |
2022-07-06 | $69.09 | $70.07 | $68.68 | $69.72 | $69.72 | 78,130 |
2022-07-05 | $69.76 | $69.87 | $67.67 | $68.96 | $68.96 | 140,131 |
2022-07-01 | $70.02 | $71.00 | $69.46 | $70.89 | $70.89 | 162,278 |
2022-06-30 | $68.49 | $70.31 | $68.28 | $70.09 | $70.09 | 826,894 |
2022-06-29 | $69.38 | $69.55 | $68.42 | $69.04 | $69.04 | 171,935 |
2022-06-28 | $70.36 | $71.23 | $69.30 | $69.38 | $69.38 | 442,065 |
2022-06-27 | $69.98 | $70.16 | $69.25 | $69.88 | $69.88 | 721,256 |
2022-06-24 | $67.92 | $69.81 | $67.92 | $69.77 | $69.77 | 105,444 |
2022-06-23 | $67.84 | $68.01 | $66.62 | $67.48 | $67.48 | 100,378 |
2022-06-22 | $67.05 | $68.40 | $66.97 | $67.76 | $67.76 | 47,642 |
2022-06-21 | $67.25 | $68.17 | $67.05 | $68.00 | $68.00 | 93,192 |
2022-06-17 | $66.40 | $66.91 | $65.49 | $66.63 | $66.34 | 149,996 |
2022-06-16 | $67.57 | $67.82 | $66.11 | $66.31 | $66.02 | 441,858 |
2022-06-15 | $68.28 | $69.34 | $67.57 | $68.68 | $68.38 | 145,186 |
2022-06-14 | $68.53 | $68.53 | $67.16 | $67.72 | $67.42 | 550,194 |
2022-06-13 | $69.12 | $69.23 | $68.03 | $68.35 | $68.05 | 360,339 |
2022-06-10 | $71.27 | $71.32 | $70.47 | $70.66 | $70.35 | 100,556 |
2022-06-09 | $73.32 | $73.32 | $72.29 | $72.32 | $72.00 | 64,051 |
2022-06-08 | $74.78 | $74.87 | $73.58 | $73.70 | $73.38 | 316,824 |
2022-06-07 | $73.22 | $75.10 | $73.14 | $75.10 | $74.77 | 85,959 |
2022-06-06 | $73.96 | $74.31 | $73.60 | $73.81 | $73.49 | 94,421 |
2022-06-03 | $73.22 | $73.67 | $72.99 | $73.50 | $73.18 | 50,625 |
2022-06-02 | $72.20 | $73.65 | $72.04 | $73.63 | $73.31 | 101,539 |
2022-06-01 | $72.50 | $72.93 | $71.27 | $72.12 | $71.80 | 130,209 |
2022-05-31 | $72.39 | $72.52 | $71.60 | $72.17 | $71.85 | 100,135 |
2022-05-27 | $71.71 | $72.73 | $71.70 | $72.73 | $72.41 | 79,130 |
2022-05-26 | $70.64 | $71.81 | $70.64 | $71.25 | $70.94 | 109,897 |
2022-05-25 | $69.67 | $70.51 | $69.62 | $70.33 | $70.02 | 165,375 |
2022-05-24 | $69.43 | $70.01 | $68.48 | $69.85 | $69.54 | 99,391 |
2022-05-23 | $69.00 | $69.93 | $68.74 | $69.76 | $69.45 | 130,808 |
2022-05-20 | $69.77 | $69.77 | $67.21 | $68.51 | $68.21 | 160,359 |
2022-05-19 | $69.37 | $69.96 | $68.63 | $69.25 | $68.95 | 91,958 |
2022-05-18 | $71.05 | $71.39 | $69.53 | $69.86 | $69.55 | 150,289 |
2022-05-17 | $70.70 | $71.64 | $70.62 | $71.58 | $71.27 | 83,511 |
2022-05-16 | $69.59 | $70.49 | $69.59 | $69.92 | $69.61 | 75,474 |
2022-05-13 | $69.13 | $70.07 | $69.03 | $69.80 | $69.49 | 386,527 |
2022-05-12 | $68.42 | $69.22 | $67.29 | $68.42 | $68.12 | 186,114 |
2022-05-11 | $69.70 | $70.91 | $68.69 | $68.83 | $68.53 | 305,259 |
2022-05-10 | $70.38 | $70.59 | $68.85 | $69.68 | $69.37 | 1,130,043 |
2022-05-09 | $71.93 | $71.93 | $69.16 | $69.51 | $69.20 | 984,384 |
2022-05-06 | $73.04 | $73.10 | $71.96 | $72.75 | $72.43 | 196,495 |
2022-05-05 | $74.93 | $75.00 | $72.86 | $73.40 | $73.08 | 144,668 |
2022-05-04 | $73.53 | $75.38 | $73.21 | $75.29 | $74.96 | 168,648 |
2022-05-03 | $72.79 | $73.76 | $72.71 | $73.16 | $72.84 | 501,535 |
2022-05-02 | $72.50 | $73.56 | $71.64 | $72.86 | $72.54 | 426,898 |
2022-04-29 | $74.62 | $75.04 | $72.53 | $72.65 | $72.33 | 190,233 |
2022-04-28 | $74.71 | $74.93 | $73.40 | $74.59 | $74.26 | 137,592 |
2022-04-27 | $74.59 | $74.96 | $73.59 | $74.12 | $73.79 | 209,250 |
2022-04-26 | $75.76 | $75.90 | $74.58 | $74.63 | $74.30 | 94,320 |
2022-04-25 | $75.90 | $76.06 | $74.38 | $76.04 | $75.71 | 210,244 |
2022-04-22 | $77.07 | $77.60 | $76.14 | $76.26 | $75.92 | 172,297 |
2022-04-21 | $79.80 | $79.92 | $77.12 | $77.31 | $76.97 | 318,272 |
2022-04-20 | $79.50 | $79.86 | $79.00 | $79.27 | $78.92 | 149,746 |
2022-04-19 | $78.29 | $79.44 | $78.29 | $79.21 | $78.86 | 379,797 |
2022-04-18 | $78.63 | $79.01 | $77.98 | $78.25 | $77.91 | 114,101 |
2022-04-14 | $78.79 | $79.21 | $78.61 | $78.67 | $78.32 | 151,601 |
2022-04-13 | $77.98 | $78.60 | $77.85 | $78.39 | $78.05 | 135,598 |
2022-04-12 | $77.83 | $78.43 | $77.30 | $77.60 | $77.26 | 150,365 |
2022-04-11 | $77.49 | $78.31 | $77.25 | $77.38 | $77.04 | 193,199 |
2022-04-08 | $78.59 | $78.65 | $77.35 | $77.41 | $77.07 | 159,326 |
2022-04-07 | $77.56 | $78.63 | $77.25 | $78.37 | $78.03 | 188,453 |
2022-04-06 | $77.71 | $77.98 | $77.34 | $77.65 | $77.31 | 132,131 |
2022-04-05 | $78.75 | $79.59 | $77.87 | $77.98 | $77.64 | 230,779 |
2022-04-04 | $79.00 | $79.00 | $77.97 | $78.80 | $78.45 | 134,417 |
2022-04-01 | $78.65 | $79.03 | $77.82 | $78.82 | $78.47 | 420,975 |
2022-03-31 | $79.01 | $79.56 | $78.28 | $78.32 | $77.98 | 168,301 |
2022-03-30 | $79.00 | $79.66 | $78.75 | $79.34 | $78.99 | 635,474 |
2022-03-29 | $78.79 | $78.93 | $78.05 | $78.84 | $78.49 | 321,430 |
2022-03-28 | $79.58 | $79.58 | $78.55 | $78.86 | $78.51 | 175,092 |
2022-03-25 | $79.66 | $80.00 | $79.30 | $79.60 | $79.25 | 210,077 |
2022-03-24 | $78.56 | $79.30 | $78.25 | $79.30 | $78.95 | 610,676 |
2022-03-23 | $78.43 | $78.70 | $78.14 | $78.18 | $77.84 | 259,362 |
2022-03-22 | $78.12 | $78.85 | $77.79 | $78.61 | $78.26 | 205,753 |
2022-03-21 | $77.06 | $78.04 | $76.98 | $77.81 | $77.47 | 146,052 |
2022-03-18 | $76.70 | $77.10 | $76.29 | $77.06 | $76.63 | 149,416 |
2022-03-17 | $75.67 | $76.69 | $75.64 | $76.59 | $76.16 | 250,944 |
2022-03-16 | $76.27 | $76.60 | $74.21 | $75.54 | $75.12 | 350,873 |
2022-03-15 | $75.11 | $76.21 | $74.94 | $76.10 | $75.67 | 323,206 |
2022-03-14 | $75.53 | $75.53 | $74.18 | $74.68 | $74.26 | 229,509 |
2022-03-11 | $76.57 | $76.89 | $74.97 | $75.04 | $74.62 | 336,529 |
2022-03-10 | $75.69 | $76.72 | $75.59 | $76.02 | $75.59 | 195,574 |
2022-03-09 | $75.47 | $76.48 | $74.85 | $76.05 | $75.62 | 254,295 |
2022-03-08 | $76.77 | $76.77 | $74.78 | $74.80 | $74.38 | 562,899 |
2022-03-07 | $77.83 | $78.75 | $76.65 | $76.68 | $76.25 | 2,350,369 |
2022-03-04 | $77.08 | $77.58 | $76.26 | $77.53 | $77.10 | 239,752 |
2022-03-03 | $78.19 | $78.19 | $76.59 | $77.09 | $76.66 | 167,308 |
2022-03-02 | $77.30 | $78.09 | $76.24 | $77.82 | $77.38 | 1,032,971 |
2022-03-01 | $77.29 | $77.58 | $76.24 | $76.98 | $76.55 | 1,477,012 |
2022-02-28 | $75.01 | $77.29 | $74.66 | $77.25 | $76.82 | 1,033,589 |
2022-02-25 | $72.53 | $74.39 | $72.42 | $74.18 | $73.77 | 138,011 |
2022-02-24 | $69.82 | $72.18 | $68.77 | $72.09 | $71.69 | 272,660 |
2022-02-23 | $71.45 | $71.69 | $69.89 | $69.95 | $69.56 | 34,331 |
2022-02-22 | $71.53 | $71.77 | $70.48 | $70.79 | $70.39 | 41,614 |
2022-02-18 | $72.14 | $72.57 | $71.47 | $71.49 | $71.09 | 54,633 |
2022-02-17 | $72.69 | $72.73 | $72.07 | $72.14 | $71.74 | 29,885 |
2022-02-16 | $72.16 | $73.23 | $72.15 | $73.00 | $72.59 | 22,399 |
2022-02-15 | $71.88 | $72.45 | $71.37 | $72.24 | $71.84 | 34,894 |
2022-02-14 | $71.97 | $72.18 | $70.92 | $71.35 | $70.95 | 35,222 |
2022-02-11 | $72.15 | $72.66 | $71.51 | $72.04 | $71.64 | 80,782 |
2022-02-10 | $71.99 | $73.25 | $71.70 | $71.96 | $71.56 | 20,297 |
2022-02-09 | $72.28 | $72.89 | $72.28 | $72.76 | $72.35 | 18,578 |
2022-02-08 | $70.94 | $71.96 | $70.82 | $71.87 | $71.47 | 30,919 |
2022-02-07 | $70.55 | $71.52 | $70.53 | $70.97 | $70.57 | 54,653 |
2022-02-04 | $70.22 | $70.87 | $69.51 | $70.38 | $69.99 | 11,837 |
2022-02-03 | $70.69 | $70.93 | $70.39 | $70.42 | $70.03 | 22,397 |
2022-02-02 | $70.86 | $71.38 | $70.32 | $71.29 | $70.89 | 22,927 |
2022-02-01 | $70.35 | $70.91 | $69.71 | $70.81 | $70.41 | 39,238 |
2022-01-31 | $69.08 | $70.34 | $68.85 | $70.34 | $69.95 | 72,907 |
2022-01-28 | $68.88 | $69.52 | $67.67 | $69.48 | $69.09 | 37,615 |
2022-01-27 | $71.20 | $71.32 | $68.71 | $69.05 | $68.66 | 25,677 |
2022-01-26 | $72.00 | $72.24 | $70.00 | $70.62 | $70.23 | 21,894 |
2022-01-25 | $70.92 | $71.95 | $69.73 | $71.27 | $70.87 | 40,281 |
2022-01-24 | $70.50 | $72.06 | $69.28 | $71.94 | $71.54 | 57,500 |
2022-01-21 | $72.37 | $72.68 | $71.34 | $71.46 | $71.06 | 37,592 |
2022-01-20 | $73.54 | $74.18 | $72.45 | $72.56 | $72.15 | 32,889 |
2022-01-19 | $74.03 | $74.30 | $73.23 | $73.27 | $72.86 | 40,925 |
2022-01-18 | $74.35 | $74.35 | $73.60 | $73.88 | $73.47 | 23,471 |
2022-01-14 | $73.49 | $74.71 | $73.46 | $74.68 | $74.26 | 22,142 |
2022-01-13 | $74.09 | $74.95 | $74.04 | $74.15 | $73.74 | 29,931 |
2022-01-12 | $74.35 | $74.35 | $73.80 | $73.89 | $73.48 | 18,478 |
2022-01-11 | $73.41 | $74.06 | $72.99 | $74.02 | $73.61 | 22,035 |
2022-01-10 | $73.41 | $73.74 | $72.69 | $73.34 | $72.93 | 14,226 |
2022-01-07 | $73.47 | $74.36 | $73.47 | $73.74 | $73.32 | 16,984 |
2022-01-06 | $73.21 | $73.77 | $73.13 | $73.31 | $72.90 | 24,054 |
2022-01-05 | $73.79 | $74.40 | $73.08 | $73.08 | $72.67 | 17,849 |
2022-01-04 | $73.03 | $74.09 | $73.03 | $73.96 | $73.55 | 36,636 |
2022-01-03 | $72.33 | $73.00 | $72.33 | $72.72 | $72.31 | 38,804 |
2021-12-31 | $72.03 | $72.48 | $71.94 | $72.25 | $71.85 | 32,298 |
2021-12-30 | $72.03 | $72.55 | $72.03 | $72.08 | $71.68 | 81,910 |
2021-12-29 | $72.14 | $72.23 | $71.97 | $72.12 | $71.72 | 15,949 |
2021-12-28 | $71.83 | $72.58 | $71.83 | $72.25 | $71.85 | 16,676 |
2021-12-27 | $71.39 | $71.95 | $71.35 | $71.95 | $71.54 | 23,900 |
2021-12-23 | $70.71 | $71.66 | $70.71 | $71.47 | $71.07 | 18,915 |
2021-12-22 | $70.30 | $70.77 | $70.30 | $70.64 | $70.24 | 12,266 |
2021-12-21 | $68.83 | $70.58 | $68.83 | $70.44 | $70.05 | 38,269 |
2021-12-20 | $68.85 | $68.85 | $67.72 | $68.42 | $68.04 | 38,963 |
2021-12-17 | $69.48 | $70.21 | $69.16 | $69.73 | $69.25 | 14,800 |
2021-12-16 | $70.74 | $70.90 | $69.76 | $69.80 | $69.32 | 22,031 |
2021-12-15 | $70.01 | $70.45 | $69.18 | $70.45 | $69.96 | 13,371 |
2021-12-14 | $69.73 | $70.86 | $69.73 | $69.89 | $69.41 | 23,932 |
2021-12-13 | $70.58 | $70.58 | $69.79 | $70.16 | $69.67 | 22,370 |
2021-12-10 | $71.00 | $71.05 | $70.49 | $70.78 | $70.29 | 10,847 |
2021-12-09 | $70.86 | $70.86 | $70.46 | $70.73 | $70.24 | 15,487 |
2021-12-08 | $70.97 | $71.50 | $70.97 | $71.23 | $70.74 | 15,038 |
2021-12-07 | $70.95 | $71.39 | $70.66 | $70.80 | $70.31 | 22,063 |
2021-12-06 | $69.52 | $70.91 | $69.52 | $70.40 | $69.91 | 14,468 |
2021-12-03 | $69.37 | $69.37 | $68.39 | $68.93 | $68.45 | 24,698 |
2021-12-02 | $67.82 | $69.54 | $67.82 | $69.29 | $68.81 | 18,575 |
2021-12-01 | $69.35 | $69.66 | $67.46 | $67.46 | $66.99 | 21,009 |
2021-11-30 | $69.58 | $69.81 | $68.64 | $68.66 | $68.18 | 23,626 |
2021-11-29 | $70.50 | $70.58 | $69.79 | $70.29 | $69.80 | 31,514 |
2021-11-26 | $70.75 | $70.82 | $69.45 | $70.17 | $69.68 | 34,204 |
2021-11-24 | $72.56 | $72.82 | $72.47 | $72.69 | $72.18 | 25,443 |
2021-11-23 | $73.10 | $73.26 | $72.60 | $72.88 | $72.38 | 21,694 |
2021-11-22 | $72.74 | $73.48 | $72.74 | $73.03 | $72.53 | 10,286 |
2021-11-19 | $73.14 | $73.14 | $72.60 | $72.63 | $72.13 | 17,562 |
2021-11-18 | $74.04 | $74.04 | $73.20 | $73.44 | $72.93 | 16,428 |
2021-11-17 | $73.97 | $74.09 | $73.67 | $73.87 | $73.36 | 8,095 |
2021-11-16 | $74.91 | $74.92 | $73.90 | $73.95 | $73.43 | 36,189 |
2021-11-15 | $74.49 | $74.65 | $74.39 | $74.48 | $73.96 | 21,155 |
2021-11-12 | $74.13 | $74.28 | $73.91 | $74.12 | $73.61 | 14,843 |
2021-11-11 | $74.71 | $74.71 | $73.89 | $73.90 | $73.39 | 15,431 |
2021-11-10 | $75.35 | $75.73 | $74.64 | $74.71 | $74.19 | 22,202 |
2021-11-09 | $75.38 | $75.50 | $75.09 | $75.41 | $74.89 | 18,863 |
2021-11-08 | $75.98 | $76.05 | $75.23 | $75.45 | $74.93 | 27,104 |
2021-11-05 | $74.53 | $75.67 | $74.53 | $75.67 | $75.15 | 20,777 |
2021-11-04 | $73.78 | $74.13 | $73.73 | $73.80 | $73.29 | 21,675 |
2021-11-03 | $73.36 | $73.82 | $73.05 | $73.81 | $73.30 | 27,245 |
2021-11-02 | $73.97 | $73.97 | $73.18 | $73.43 | $72.92 | 32,777 |
2021-11-01 | $73.36 | $73.86 | $73.35 | $73.86 | $73.35 | 10,738 |
2021-10-29 | $72.68 | $73.35 | $72.68 | $73.29 | $72.78 | 10,932 |
2021-10-28 | $72.89 | $73.06 | $72.57 | $72.83 | $72.33 | 17,451 |
2021-10-27 | $74.10 | $74.10 | $72.95 | $72.95 | $72.44 | 12,307 |
2021-10-26 | $74.30 | $74.73 | $73.82 | $73.97 | $73.46 | 41,449 |
2021-10-25 | $75.59 | $75.61 | $75.17 | $75.34 | $74.82 | 14,561 |
2021-10-22 | $75.31 | $75.85 | $75.31 | $75.39 | $74.87 | 13,568 |
2021-10-21 | $75.16 | $75.50 | $74.92 | $75.50 | $74.98 | 7,704 |
2021-10-20 | $74.91 | $75.47 | $74.78 | $75.24 | $74.72 | 13,397 |
2021-10-19 | $74.71 | $75.06 | $74.50 | $75.05 | $74.53 | 14,422 |
2021-10-18 | $74.48 | $74.80 | $74.16 | $74.62 | $74.10 | 16,817 |
2021-10-15 | $74.73 | $75.27 | $74.71 | $74.91 | $74.39 | 15,979 |
2021-10-14 | $74.30 | $74.67 | $74.12 | $74.40 | $73.88 | 9,111 |
2021-10-13 | $74.15 | $74.15 | $73.06 | $74.00 | $73.49 | 9,824 |
2021-10-12 | $73.88 | $74.58 | $73.80 | $73.92 | $73.41 | 18,051 |
2021-10-11 | $73.89 | $74.85 | $73.88 | $73.92 | $73.41 | 10,431 |
2021-10-08 | $73.81 | $74.17 | $73.81 | $73.99 | $73.48 | 4,311 |
2021-10-07 | $73.52 | $74.22 | $73.52 | $73.95 | $73.44 | 13,433 |
2021-10-06 | $72.14 | $73.18 | $71.81 | $73.18 | $72.67 | 13,103 |
2021-10-05 | $72.70 | $73.18 | $72.50 | $72.81 | $72.31 | 15,002 |
2021-10-04 | $72.92 | $73.27 | $72.15 | $72.59 | $72.09 | 11,917 |
2021-10-01 | $72.37 | $73.40 | $71.90 | $73.12 | $72.61 | 12,658 |
2021-09-30 | $73.07 | $73.13 | $71.89 | $71.90 | $71.40 | 14,516 |
2021-09-29 | $72.93 | $73.22 | $72.72 | $72.74 | $72.24 | 21,156 |
2021-09-28 | $73.15 | $73.33 | $72.43 | $72.54 | $72.04 | 22,003 |
2021-09-27 | $72.84 | $73.69 | $72.84 | $73.32 | $72.81 | 14,394 |
2021-09-24 | $71.99 | $72.76 | $71.99 | $72.58 | $72.08 | 12,062 |
2021-09-23 | $71.46 | $72.59 | $71.46 | $72.26 | $71.76 | 20,405 |
2021-09-22 | $70.42 | $71.63 | $70.42 | $71.27 | $70.78 | 20,084 |
2021-09-21 | $70.96 | $71.02 | $70.00 | $70.13 | $69.64 | 25,550 |
2021-09-20 | $70.06 | $70.71 | $69.76 | $70.71 | $70.22 | 34,817 |
2021-09-17 | $71.26 | $71.48 | $70.88 | $71.18 | $70.60 | 15,656 |
2021-09-16 | $72.22 | $72.53 | $71.42 | $71.42 | $70.84 | 13,919 |
2021-09-15 | $71.69 | $72.44 | $71.59 | $72.33 | $71.74 | 14,657 |
2021-09-14 | $72.86 | $72.86 | $71.61 | $71.70 | $71.11 | 21,169 |
2021-09-13 | $72.54 | $73.08 | $72.10 | $72.63 | $72.04 | 18,539 |
2021-09-10 | $72.95 | $73.05 | $72.15 | $72.18 | $71.59 | 11,579 |
2021-09-09 | $72.50 | $73.27 | $72.50 | $72.71 | $72.12 | 14,270 |
2021-09-08 | $72.54 | $72.99 | $72.31 | $72.66 | $72.07 | 17,552 |
2021-09-07 | $73.43 | $73.43 | $72.66 | $72.74 | $72.15 | 11,668 |
2021-09-03 | $73.99 | $74.01 | $73.52 | $73.64 | $73.04 | 10,739 |
2021-09-02 | $73.66 | $74.33 | $73.66 | $74.15 | $73.54 | 15,991 |
2021-09-01 | $73.90 | $73.90 | $73.44 | $73.50 | $72.90 | 8,681 |
2021-08-31 | $73.71 | $73.96 | $73.54 | $73.71 | $73.11 | 8,592 |
2021-08-30 | $74.21 | $74.21 | $73.78 | $73.78 | $73.18 | 18,893 |
2021-08-27 | $73.47 | $74.25 | $73.47 | $74.06 | $73.46 | 12,951 |
2021-08-26 | $73.59 | $73.67 | $73.15 | $73.20 | $72.60 | 18,120 |
2021-08-25 | $73.48 | $73.92 | $73.32 | $73.67 | $73.07 | 11,334 |
2021-08-24 | $73.33 | $73.76 | $73.33 | $73.52 | $72.92 | 9,358 |
2021-08-23 | $72.81 | $73.33 | $72.54 | $73.09 | $72.49 | 31,392 |
2021-08-20 | $71.75 | $72.56 | $71.75 | $72.47 | $71.88 | 15,421 |
2021-08-19 | $72.03 | $72.70 | $71.50 | $71.78 | $71.19 | 28,402 |
2021-08-18 | $73.03 | $73.42 | $72.59 | $72.59 | $72.00 | 15,416 |
2021-08-17 | $73.36 | $73.54 | $72.73 | $73.33 | $72.73 | 16,116 |
2021-08-16 | $73.51 | $73.97 | $73.06 | $73.84 | $73.24 | 13,209 |
2021-08-13 | $74.69 | $74.69 | $73.83 | $73.88 | $73.27 | 19,127 |
2021-08-12 | $74.99 | $74.99 | $74.41 | $74.63 | $74.02 | 10,202 |
2021-08-11 | $74.34 | $74.97 | $74.07 | $74.97 | $74.36 | 11,128 |
2021-08-10 | $73.79 | $74.38 | $73.60 | $74.25 | $73.64 | 15,959 |
2021-08-09 | $73.80 | $74.02 | $73.42 | $73.74 | $73.14 | 15,038 |
2021-08-06 | $73.95 | $74.42 | $73.93 | $74.00 | $73.40 | 10,471 |
2021-08-05 | $72.95 | $73.81 | $72.95 | $73.52 | $72.92 | 12,663 |
2021-08-04 | $73.74 | $73.77 | $72.82 | $72.85 | $72.25 | 21,641 |
2021-08-03 | $74.88 | $74.88 | $73.36 | $74.48 | $73.87 | 16,923 |
2021-08-02 | $75.08 | $76.00 | $74.65 | $74.65 | $74.04 | 7,398 |
2021-07-30 | $75.12 | $75.32 | $74.76 | $74.87 | $74.26 | 10,733 |
2021-07-29 | $75.69 | $76.01 | $75.43 | $75.59 | $74.97 | 21,586 |
2021-07-28 | $75.44 | $75.88 | $75.07 | $75.31 | $74.69 | 9,883 |
2021-07-27 | $74.46 | $75.06 | $74.46 | $74.88 | $74.27 | 13,644 |
2021-07-26 | $74.22 | $74.57 | $74.15 | $74.55 | $73.94 | 16,001 |
2021-07-23 | $74.71 | $74.85 | $74.23 | $74.55 | $73.94 | 20,133 |
2021-07-22 | $74.67 | $74.67 | $74.13 | $74.32 | $73.71 | 11,100 |
2021-07-21 | $74.06 | $74.92 | $74.06 | $74.74 | $74.13 | 16,932 |
2021-07-20 | $71.46 | $73.97 | $71.46 | $73.77 | $73.17 | 22,331 |
2021-07-19 | $72.41 | $72.41 | $70.86 | $71.28 | $70.70 | 56,352 |
2021-07-16 | $74.21 | $74.22 | $73.35 | $73.45 | $72.85 | 11,366 |
2021-07-15 | $73.78 | $74.36 | $73.50 | $73.95 | $73.35 | 18,478 |
2021-07-14 | $74.85 | $75.00 | $73.89 | $74.13 | $73.52 | 17,784 |
2021-07-13 | $75.05 | $75.11 | $74.56 | $74.63 | $74.02 | 17,068 |
2021-07-12 | $75.26 | $75.53 | $75.06 | $75.44 | $74.82 | 21,010 |
2021-07-09 | $75.23 | $75.73 | $75.07 | $75.70 | $75.08 | 10,706 |
2021-07-08 | $73.93 | $74.95 | $73.90 | $74.67 | $74.06 | 14,002 |
2021-07-07 | $74.78 | $75.29 | $74.37 | $75.22 | $74.61 | 13,959 |
2021-07-06 | $75.29 | $75.29 | $74.03 | $74.82 | $74.21 | 23,866 |
2021-07-02 | $75.71 | $75.77 | $75.24 | $75.51 | $74.89 | 9,135 |
2021-07-01 | $75.36 | $75.60 | $75.11 | $75.58 | $74.96 | 13,488 |
2021-06-30 | $74.48 | $75.24 | $74.48 | $75.15 | $74.54 | 17,901 |
2021-06-29 | $75.54 | $75.91 | $74.49 | $74.49 | $73.88 | 48,790 |
2021-06-28 | $76.40 | $76.40 | $75.05 | $75.37 | $74.75 | 21,675 |
2021-06-25 | $76.27 | $76.62 | $76.27 | $76.51 | $75.89 | 11,234 |
2021-06-24 | $75.93 | $76.18 | $75.50 | $76.12 | $75.50 | 10,233 |
2021-06-23 | $76.00 | $76.00 | $75.51 | $75.51 | $74.89 | 152,042 |
2021-06-22 | $76.01 | $76.16 | $75.43 | $75.91 | $75.29 | 14,378 |
2021-06-21 | $74.92 | $76.07 | $74.92 | $76.02 | $75.40 | 19,296 |
2021-06-18 | $74.98 | $75.26 | $74.60 | $74.60 | $73.88 | 20,649 |
2021-06-17 | $76.37 | $76.69 | $75.19 | $75.65 | $74.92 | 13,961 |
2021-06-16 | $77.05 | $77.26 | $76.46 | $76.49 | $75.75 | 11,146 |
2021-06-15 | $77.00 | $77.36 | $76.91 | $77.25 | $76.51 | 15,678 |
2021-06-14 | $77.17 | $77.20 | $76.60 | $76.87 | $76.13 | 17,613 |
2021-06-11 | $77.18 | $77.23 | $76.85 | $77.23 | $76.49 | 24,936 |
2021-06-10 | $77.23 | $77.47 | $76.72 | $76.87 | $76.13 | 13,985 |
2021-06-09 | $77.42 | $77.42 | $76.80 | $76.80 | $76.06 | 11,573 |
2021-06-08 | $77.20 | $77.54 | $77.00 | $77.50 | $76.76 | 11,443 |
2021-06-07 | $77.43 | $77.43 | $76.73 | $77.08 | $76.34 | 11,232 |
2021-06-04 | $76.89 | $77.32 | $76.89 | $77.27 | $76.53 | 10,234 |
2021-06-03 | $76.54 | $76.73 | $76.20 | $76.55 | $75.82 | 14,278 |
2021-06-02 | $77.04 | $77.16 | $76.75 | $76.92 | $76.18 | 13,506 |
2021-06-01 | $76.94 | $77.18 | $76.74 | $76.86 | $76.12 | 12,759 |
2021-05-28 | $76.71 | $76.71 | $76.22 | $76.41 | $75.68 | 15,397 |
2021-05-27 | $75.75 | $76.63 | $75.75 | $76.62 | $75.88 | 9,499 |
2021-05-26 | $74.95 | $75.06 | $74.83 | $75.06 | $74.34 | 13,912 |
2021-05-25 | $75.44 | $75.62 | $74.82 | $74.87 | $74.15 | 18,135 |
2021-05-24 | $75.00 | $75.36 | $74.79 | $75.21 | $74.49 | 15,668 |
2021-05-21 | $74.75 | $75.28 | $74.50 | $74.61 | $73.89 | 16,459 |
2021-05-20 | $73.90 | $74.52 | $73.87 | $74.28 | $73.57 | 12,846 |
2021-05-19 | $73.30 | $73.73 | $72.71 | $73.73 | $73.02 | 19,858 |
2021-05-18 | $75.08 | $75.08 | $74.11 | $74.13 | $73.42 | 23,638 |
2021-05-17 | $74.83 | $75.21 | $74.61 | $75.17 | $74.45 | 34,385 |
2021-05-14 | $74.57 | $75.35 | $74.53 | $75.21 | $74.49 | 17,040 |
2021-05-13 | $73.17 | $74.48 | $72.96 | $74.13 | $73.42 | 26,389 |
2021-05-12 | $74.44 | $74.52 | $72.81 | $72.89 | $72.19 | 20,468 |
2021-05-11 | $74.75 | $75.14 | $73.93 | $74.76 | $74.04 | 36,723 |
2021-05-10 | $76.25 | $76.67 | $75.59 | $75.61 | $74.88 | 48,075 |
2021-05-07 | $75.28 | $76.19 | $74.85 | $76.02 | $75.29 | 13,201 |
2021-05-06 | $74.98 | $75.24 | $74.60 | $75.20 | $74.48 | 20,117 |
2021-05-05 | $75.40 | $75.40 | $74.34 | $74.82 | $74.10 | 18,700 |
2021-05-04 | $75.07 | $75.45 | $74.57 | $75.29 | $74.57 | 19,588 |
2021-05-03 | $75.15 | $75.67 | $75.06 | $75.39 | $74.67 | 10,416 |
2021-04-30 | $74.67 | $75.18 | $74.67 | $75.04 | $74.32 | 10,323 |
2021-04-29 | $74.84 | $75.32 | $74.84 | $75.21 | $74.49 | 101,083 |
2021-04-28 | $74.64 | $74.64 | $74.34 | $74.47 | $73.75 | 13,391 |
2021-04-27 | $74.56 | $74.87 | $74.38 | $74.71 | $73.99 | 19,247 |
2021-04-26 | $74.67 | $74.94 | $74.44 | $74.45 | $73.73 | 22,433 |
2021-04-23 | $74.00 | $74.56 | $73.96 | $74.48 | $73.76 | 14,987 |
2021-04-22 | $74.34 | $74.85 | $73.88 | $74.05 | $73.34 | 17,411 |
2021-04-21 | $73.56 | $74.40 | $73.27 | $74.40 | $73.68 | 19,046 |
2021-04-20 | $74.20 | $74.20 | $73.09 | $73.56 | $72.85 | 24,950 |
2021-04-19 | $74.84 | $74.85 | $74.23 | $74.55 | $73.83 | 29,861 |
2021-04-16 | $74.91 | $75.00 | $74.52 | $74.84 | $74.12 | 15,133 |
2021-04-15 | $74.64 | $74.82 | $74.20 | $74.71 | $73.99 | 16,968 |
2021-04-14 | $74.33 | $74.93 | $74.33 | $74.51 | $73.79 | 20,173 |
2021-04-13 | $74.57 | $74.57 | $73.85 | $74.28 | $73.57 | 34,886 |
2021-04-12 | $74.39 | $74.61 | $74.11 | $74.59 | $73.87 | 18,543 |
2021-04-09 | $74.06 | $74.40 | $73.93 | $74.32 | $73.61 | 16,136 |
2021-04-08 | $73.45 | $74.00 | $73.12 | $73.99 | $73.28 | 14,756 |
2021-04-07 | $73.79 | $73.79 | $73.16 | $73.34 | $72.64 | 37,686 |
2021-04-06 | $73.93 | $74.06 | $73.76 | $73.81 | $73.10 | 16,768 |
2021-04-05 | $73.45 | $74.08 | $73.45 | $74.08 | $73.37 | 26,875 |
2021-04-01 | $72.73 | $73.04 | $72.70 | $72.92 | $72.22 | 55,489 |
2021-03-31 | $72.79 | $72.93 | $72.39 | $72.73 | $72.03 | 15,676 |
2021-03-30 | $72.21 | $72.66 | $72.05 | $72.36 | $71.66 | 18,245 |
2021-03-29 | $72.00 | $72.56 | $72.00 | $72.21 | $71.52 | 17,398 |
2021-03-26 | $71.72 | $71.89 | $71.16 | $71.89 | $71.20 | 18,202 |
2021-03-25 | $70.00 | $71.67 | $69.35 | $71.52 | $70.83 | 22,488 |
2021-03-24 | $70.50 | $71.84 | $70.31 | $70.31 | $69.63 | 50,477 |
2021-03-23 | $71.00 | $71.38 | $69.94 | $70.10 | $69.43 | 33,446 |
2021-03-22 | $71.53 | $71.79 | $71.06 | $71.52 | $70.83 | 47,905 |
2021-03-19 | $71.96 | $71.96 | $71.03 | $71.63 | $70.81 | 18,659 |
2021-03-18 | $72.62 | $73.25 | $72.04 | $72.04 | $71.21 | 171,482 |
2021-03-17 | $71.67 | $72.70 | $71.50 | $72.65 | $71.82 | 20,346 |
2021-03-16 | $72.89 | $72.89 | $71.56 | $71.72 | $70.90 | 29,035 |
2021-03-15 | $72.66 | $72.92 | $72.12 | $72.81 | $71.98 | 30,839 |
2021-03-12 | $71.29 | $72.31 | $71.29 | $72.23 | $71.40 | 27,789 |
2021-03-11 | $70.94 | $71.69 | $70.80 | $71.10 | $70.28 | 29,877 |
2021-03-10 | $69.52 | $70.77 | $69.52 | $70.51 | $69.70 | 33,374 |
2021-03-09 | $69.58 | $69.98 | $69.11 | $69.19 | $68.40 | 24,410 |
2021-03-08 | $69.22 | $70.14 | $69.06 | $69.14 | $68.35 | 23,510 |
2021-03-05 | $68.40 | $68.88 | $66.56 | $68.70 | $67.91 | 25,398 |
2021-03-04 | $68.80 | $69.30 | $66.72 | $67.61 | $66.83 | 30,404 |
2021-03-03 | $69.02 | $69.85 | $68.88 | $68.88 | $68.09 | 19,497 |
2021-03-02 | $69.22 | $69.25 | $68.75 | $68.90 | $68.11 | 31,530 |
2021-03-01 | $68.04 | $69.61 | $68.04 | $69.15 | $68.36 | 27,862 |
2021-02-26 | $68.27 | $68.37 | $67.16 | $67.19 | $66.42 | 48,525 |
2021-02-25 | $70.06 | $70.08 | $68.08 | $68.27 | $67.49 | 26,730 |
2021-02-24 | $69.15 | $70.65 | $69.15 | $70.30 | $69.49 | 33,683 |
2021-02-23 | $68.69 | $69.24 | $67.97 | $68.98 | $68.19 | 31,027 |
2021-02-22 | $68.95 | $69.89 | $68.76 | $69.17 | $68.38 | 46,885 |
2021-02-19 | $68.94 | $69.56 | $68.94 | $69.48 | $68.69 | 36,891 |
2021-02-18 | $68.92 | $68.92 | $68.42 | $68.71 | $67.92 | 28,824 |
2021-02-17 | $69.00 | $69.28 | $68.42 | $69.21 | $68.42 | 35,827 |
2021-02-16 | $69.76 | $70.00 | $69.04 | $69.09 | $68.30 | 59,810 |
2021-02-12 | $69.38 | $69.61 | $69.28 | $69.47 | $68.67 | 18,484 |
2021-02-11 | $69.33 | $70.00 | $68.93 | $69.54 | $68.74 | 99,800 |
2021-02-10 | $69.79 | $69.79 | $69.03 | $69.30 | $68.51 | 29,157 |
2021-02-09 | $69.22 | $69.72 | $68.73 | $69.51 | $68.71 | 35,063 |
2021-02-08 | $68.69 | $69.20 | $68.63 | $69.20 | $68.41 | 75,587 |
2021-02-05 | $68.75 | $69.00 | $68.30 | $68.35 | $67.57 | 33,689 |
2021-02-04 | $67.31 | $68.40 | $67.31 | $68.33 | $67.55 | 36,373 |
2021-02-03 | $66.82 | $67.31 | $66.53 | $67.21 | $66.44 | 44,362 |
2021-02-02 | $66.06 | $67.11 | $66.06 | $66.89 | $66.12 | 41,100 |
2021-02-01 | $65.08 | $65.47 | $64.68 | $65.39 | $64.64 | 72,384 |
2021-01-29 | $65.75 | $65.77 | $64.52 | $64.60 | $63.86 | 48,984 |
2021-01-28 | $66.21 | $66.80 | $66.19 | $66.19 | $65.43 | 49,916 |
2021-01-27 | $66.38 | $66.80 | $65.55 | $65.78 | $65.03 | 149,804 |
2021-01-26 | $68.29 | $68.68 | $67.05 | $67.05 | $66.28 | 33,618 |
2021-01-25 | $68.20 | $68.57 | $67.50 | $68.04 | $67.26 | 38,144 |
2021-01-22 | $67.73 | $68.50 | $67.57 | $68.35 | $67.57 | 48,137 |
2021-01-21 | $68.86 | $69.01 | $68.10 | $68.15 | $67.37 | 34,428 |
2021-01-20 | $69.18 | $69.39 | $68.96 | $68.98 | $68.19 | 30,571 |
2021-01-19 | $68.94 | $69.29 | $68.76 | $68.89 | $68.10 | 70,695 |
2021-01-15 | $68.76 | $68.76 | $68.12 | $68.29 | $67.51 | 29,887 |
2021-01-14 | $68.56 | $69.84 | $68.56 | $69.17 | $68.38 | 92,572 |
2021-01-13 | $68.27 | $68.58 | $67.96 | $68.23 | $67.45 | 64,410 |
2021-01-12 | $67.63 | $68.52 | $67.50 | $68.50 | $67.71 | 90,829 |
2021-01-11 | $66.55 | $67.64 | $66.55 | $67.55 | $66.78 | 31,234 |
2021-01-08 | $67.60 | $67.83 | $66.73 | $67.38 | $66.61 | 35,633 |
2021-01-07 | $67.80 | $68.06 | $67.40 | $67.54 | $66.77 | 53,721 |
2021-01-06 | $66.59 | $68.14 | $66.59 | $67.66 | $66.88 | 44,868 |
2021-01-05 | $65.52 | $66.87 | $65.52 | $66.64 | $65.88 | 43,693 |
2021-01-04 | $67.88 | $67.88 | $65.33 | $65.56 | $64.81 | 61,986 |
2020-12-31 | $67.61 | $67.94 | $67.32 | $67.87 | $67.09 | 17,968 |
2020-12-30 | $67.27 | $67.90 | $67.27 | $67.61 | $66.83 | 27,740 |
2020-12-29 | $67.51 | $67.79 | $66.64 | $66.98 | $66.21 | 38,400 |
2020-12-28 | $67.57 | $67.80 | $67.24 | $67.29 | $66.52 | 50,560 |
2020-12-24 | $67.61 | $67.61 | $66.83 | $67.08 | $66.31 | 6,921 |
2020-12-23 | $66.50 | $67.72 | $66.50 | $67.38 | $66.61 | 31,709 |
2020-12-22 | $66.49 | $66.64 | $66.22 | $66.24 | $65.48 | 22,421 |
2020-12-21 | $66.02 | $66.60 | $65.44 | $66.46 | $65.70 | 42,555 |
2020-12-18 | $66.79 | $67.13 | $66.68 | $67.05 | $66.19 | 35,239 |
2020-12-17 | $66.99 | $67.09 | $66.58 | $66.64 | $65.78 | 26,079 |
2020-12-16 | $67.61 | $67.61 | $66.60 | $66.81 | $65.95 | 53,698 |
2020-12-15 | $66.98 | $67.67 | $66.55 | $67.46 | $66.59 | 34,340 |
2020-12-14 | $67.83 | $68.05 | $66.71 | $66.81 | $65.95 | 41,667 |
2020-12-11 | $66.91 | $67.53 | $66.79 | $67.38 | $66.51 | 50,274 |
2020-12-10 | $66.92 | $67.51 | $66.92 | $67.38 | $66.51 | 23,308 |
2020-12-09 | $68.00 | $68.05 | $66.98 | $67.49 | $66.62 | 59,352 |
2020-12-08 | $67.41 | $68.04 | $67.41 | $67.81 | $66.94 | 32,601 |
2020-12-07 | $67.96 | $67.98 | $67.49 | $67.66 | $66.79 | 31,511 |
2020-12-04 | $67.20 | $67.88 | $67.20 | $67.80 | $66.93 | 36,451 |
2020-12-03 | $66.27 | $67.53 | $66.20 | $66.95 | $66.09 | 29,604 |
2020-12-02 | $65.53 | $66.22 | $65.17 | $66.10 | $65.25 | 26,033 |
2020-12-01 | $65.71 | $66.27 | $65.66 | $65.67 | $64.83 | 40,254 |
2020-11-30 | $66.20 | $66.20 | $64.75 | $65.01 | $64.17 | 31,021 |
2020-11-27 | $66.72 | $66.74 | $66.19 | $66.37 | $65.52 | 23,997 |
2020-11-25 | $66.94 | $66.94 | $66.23 | $66.56 | $65.70 | 47,278 |
2020-11-24 | $66.51 | $67.19 | $66.51 | $67.03 | $66.17 | 122,451 |
2020-11-23 | $64.62 | $65.81 | $64.62 | $65.53 | $64.69 | 33,191 |
2020-11-20 | $65.00 | $65.00 | $64.16 | $64.22 | $63.39 | 18,397 |
2020-11-19 | $64.53 | $65.06 | $64.25 | $65.06 | $64.22 | 26,277 |
2020-11-18 | $65.87 | $65.98 | $64.77 | $64.77 | $63.94 | 71,689 |
2020-11-17 | $64.51 | $65.44 | $64.12 | $65.23 | $64.39 | 62,701 |
2020-11-16 | $64.42 | $65.24 | $64.20 | $65.11 | $64.27 | 63,268 |
2020-11-13 | $61.74 | $63.27 | $61.74 | $63.23 | $62.42 | 31,185 |
2020-11-12 | $61.48 | $61.97 | $60.99 | $61.34 | $60.55 | 41,449 |
2020-11-11 | $63.10 | $63.10 | $61.71 | $61.98 | $61.18 | 51,572 |
2020-11-10 | $61.65 | $63.15 | $61.65 | $62.93 | $62.12 | 62,578 |
2020-11-09 | $61.50 | $62.81 | $60.99 | $61.33 | $60.54 | 102,506 |
2020-11-06 | $57.90 | $58.08 | $57.72 | $57.86 | $57.12 | 48,391 |
2020-11-05 | $57.81 | $58.50 | $57.81 | $57.99 | $57.24 | 81,111 |
2020-11-04 | $57.29 | $58.51 | $56.81 | $57.37 | $56.63 | 60,700 |
2020-11-03 | $56.29 | $57.57 | $56.26 | $57.30 | $56.56 | 58,160 |
2020-11-02 | $54.54 | $55.65 | $54.47 | $55.48 | $54.77 | 42,816 |
2020-10-30 | $53.49 | $54.11 | $53.14 | $53.89 | $53.20 | 34,952 |
2020-10-29 | $53.18 | $54.18 | $53.04 | $53.87 | $53.18 | 85,850 |
2020-10-28 | $54.09 | $54.58 | $53.19 | $53.19 | $52.51 | 66,332 |
2020-10-27 | $56.33 | $56.33 | $55.07 | $55.07 | $54.36 | 43,280 |
2020-10-26 | $57.09 | $57.15 | $55.88 | $56.41 | $55.68 | 40,438 |
2020-10-23 | $57.86 | $58.08 | $57.53 | $57.92 | $57.18 | 27,093 |
2020-10-22 | $56.84 | $57.71 | $56.84 | $57.58 | $56.84 | 22,329 |
2020-10-21 | $57.26 | $57.55 | $56.80 | $56.80 | $56.07 | 33,668 |
2020-10-20 | $57.90 | $58.14 | $57.32 | $57.43 | $56.69 | 33,785 |
2020-10-19 | $58.22 | $58.64 | $57.42 | $57.52 | $56.78 | 31,608 |
2020-10-16 | $58.10 | $58.59 | $58.10 | $58.15 | $57.40 | 23,585 |
2020-10-15 | $57.08 | $57.85 | $57.04 | $57.80 | $57.06 | 31,713 |
2020-10-14 | $57.29 | $58.15 | $57.29 | $57.64 | $56.90 | 33,494 |
2020-10-13 | $57.76 | $57.91 | $57.22 | $57.35 | $56.61 | 39,649 |
2020-10-12 | $57.99 | $58.38 | $57.91 | $58.17 | $57.42 | 35,200 |
2020-10-09 | $58.35 | $58.51 | $57.90 | $57.90 | $57.16 | 38,656 |
2020-10-08 | $57.60 | $58.10 | $57.34 | $58.09 | $57.34 | 71,908 |
2020-10-07 | $56.78 | $57.39 | $56.78 | $57.24 | $56.50 | 55,053 |
2020-10-06 | $57.34 | $57.74 | $56.18 | $56.27 | $55.55 | 75,194 |
2020-10-05 | $56.76 | $57.30 | $56.76 | $57.01 | $56.28 | 33,455 |
2020-10-02 | $54.91 | $56.59 | $54.72 | $56.41 | $55.68 | 44,294 |
2020-10-01 | $56.02 | $56.69 | $55.55 | $55.91 | $55.19 | 25,199 |
2020-09-30 | $56.27 | $56.70 | $55.31 | $55.73 | $55.01 | 33,575 |
2020-09-29 | $56.53 | $56.66 | $55.99 | $56.15 | $55.43 | 24,781 |
2020-09-28 | $56.41 | $57.22 | $56.41 | $56.64 | $55.91 | 31,123 |
2020-09-25 | $54.36 | $55.86 | $54.26 | $55.69 | $54.97 | 38,924 |
2020-09-24 | $54.92 | $55.29 | $54.19 | $54.58 | $53.88 | 39,760 |
2020-09-23 | $56.62 | $57.15 | $55.02 | $55.10 | $54.39 | 40,921 |
2020-09-22 | $55.95 | $56.62 | $55.88 | $56.56 | $55.83 | 38,846 |
2020-09-21 | $56.83 | $56.89 | $55.59 | $55.90 | $55.18 | 51,396 |
2020-09-18 | $58.49 | $58.79 | $57.89 | $57.92 | $57.07 | 25,248 |
2020-09-17 | $57.69 | $58.86 | $57.42 | $58.54 | $57.68 | 30,263 |
2020-09-16 | $57.97 | $59.11 | $57.66 | $58.45 | $57.59 | 39,623 |
2020-09-15 | $58.17 | $58.34 | $57.66 | $57.77 | $56.92 | 44,461 |
2020-09-14 | $57.64 | $58.15 | $57.49 | $57.92 | $57.07 | 46,366 |
2020-09-11 | $56.31 | $57.30 | $56.31 | $57.10 | $56.26 | 43,196 |
2020-09-10 | $57.32 | $57.79 | $56.21 | $56.22 | $55.39 | 69,802 |
2020-09-09 | $57.26 | $57.52 | $56.64 | $57.10 | $56.26 | 63,435 |
2020-09-08 | $57.50 | $57.50 | $56.67 | $56.80 | $55.96 | 55,008 |
2020-09-04 | $58.53 | $58.83 | $57.30 | $58.05 | $57.20 | 67,198 |
2020-09-03 | $59.60 | $59.99 | $57.83 | $58.23 | $57.37 | 103,606 |
2020-09-02 | $58.48 | $59.73 | $58.34 | $59.60 | $58.72 | 92,621 |
2020-09-01 | $58.07 | $58.50 | $57.80 | $58.42 | $57.56 | 53,476 |
2020-08-31 | $58.74 | $58.74 | $58.16 | $58.26 | $57.40 | 77,728 |
2020-08-28 | $58.73 | $58.90 | $58.39 | $58.90 | $58.03 | 47,923 |
2020-08-27 | $58.18 | $58.95 | $58.18 | $58.47 | $57.61 | 42,106 |
2020-08-26 | $58.19 | $58.24 | $57.58 | $57.97 | $57.12 | 62,198 |
2020-08-25 | $58.66 | $58.82 | $57.94 | $58.24 | $57.38 | 53,479 |
2020-08-24 | $57.30 | $58.38 | $57.20 | $58.38 | $57.52 | 48,314 |
2020-08-21 | $57.12 | $57.42 | $56.96 | $57.10 | $56.26 | 44,437 |
2020-08-20 | $57.35 | $57.45 | $57.12 | $57.30 | $56.46 | 67,137 |
2020-08-19 | $57.75 | $58.23 | $57.64 | $57.74 | $56.89 | 45,189 |
2020-08-18 | $58.18 | $58.25 | $57.70 | $57.73 | $56.88 | 33,763 |
2020-08-17 | $58.92 | $58.98 | $58.14 | $58.21 | $57.35 | 34,345 |
2020-08-14 | $58.09 | $59.15 | $58.09 | $58.92 | $58.05 | 53,619 |
2020-08-13 | $58.32 | $58.99 | $58.24 | $58.45 | $57.59 | 79,026 |
2020-08-12 | $59.43 | $59.43 | $58.31 | $58.64 | $57.78 | 47,296 |
2020-08-11 | $59.29 | $59.97 | $58.87 | $58.91 | $58.04 | 61,373 |
2020-08-10 | $57.41 | $58.59 | $57.41 | $58.53 | $57.67 | 94,592 |
2020-08-07 | $56.52 | $57.34 | $56.43 | $57.28 | $56.44 | 55,145 |
2020-08-06 | $56.81 | $56.81 | $56.27 | $56.66 | $55.83 | 47,645 |
2020-08-05 | $56.00 | $56.87 | $55.97 | $56.85 | $56.01 | 53,945 |
2020-08-04 | $55.43 | $55.85 | $55.34 | $55.62 | $54.80 | 63,586 |
2020-08-03 | $54.79 | $55.59 | $54.29 | $55.44 | $54.62 | 125,279 |
2020-07-31 | $55.00 | $55.00 | $54.10 | $54.85 | $54.04 | 42,836 |
2020-07-30 | $54.80 | $55.37 | $54.56 | $55.09 | $54.28 | 43,849 |
2020-07-29 | $55.37 | $55.57 | $54.88 | $55.44 | $54.62 | 65,617 |
2020-07-28 | $54.86 | $55.66 | $54.86 | $55.16 | $54.35 | 68,173 |
2020-07-27 | $55.36 | $55.36 | $54.78 | $54.98 | $54.17 | 46,803 |
2020-07-24 | $55.86 | $56.18 | $55.13 | $55.27 | $54.46 | 44,881 |
2020-07-23 | $56.38 | $56.82 | $55.78 | $55.99 | $55.17 | 112,729 |
2020-07-22 | $55.18 | $56.44 | $55.18 | $56.39 | $55.56 | 52,566 |
2020-07-21 | $55.16 | $56.00 | $55.16 | $55.56 | $54.74 | 36,990 |
2020-07-20 | $55.00 | $55.00 | $54.46 | $54.74 | $53.93 | 46,059 |
2020-07-17 | $54.99 | $55.24 | $54.83 | $55.16 | $54.35 | 25,657 |
2020-07-16 | $54.81 | $55.13 | $54.38 | $54.88 | $54.07 | 52,399 |
2020-07-15 | $54.55 | $55.44 | $54.55 | $55.13 | $54.32 | 51,615 |
2020-07-14 | $52.66 | $53.65 | $52.39 | $53.63 | $52.84 | 49,115 |
2020-07-13 | $53.53 | $54.16 | $52.86 | $52.89 | $52.11 | 64,612 |
2020-07-10 | $52.27 | $53.31 | $52.20 | $53.31 | $52.53 | 47,300 |
2020-07-09 | $53.98 | $53.98 | $52.26 | $52.31 | $51.54 | 87,815 |
2020-07-08 | $54.08 | $54.47 | $53.52 | $54.03 | $53.24 | 68,595 |
2020-07-07 | $55.12 | $55.25 | $54.05 | $54.05 | $53.25 | 58,385 |
2020-07-06 | $56.33 | $56.33 | $55.30 | $55.63 | $54.81 | 41,600 |
2020-07-02 | $56.00 | $56.27 | $55.27 | $55.35 | $54.54 | 67,933 |
2020-07-01 | $55.58 | $56.12 | $54.99 | $55.12 | $54.31 | 46,412 |
2020-06-30 | $55.46 | $55.63 | $54.88 | $55.39 | $54.58 | 38,722 |
2020-06-29 | $54.28 | $55.79 | $54.20 | $55.79 | $54.97 | 52,255 |
2020-06-26 | $54.37 | $54.67 | $53.48 | $53.52 | $52.73 | 43,541 |
2020-06-25 | $53.94 | $54.69 | $53.38 | $54.69 | $53.89 | 195,206 |
2020-06-24 | $56.12 | $56.12 | $54.23 | $54.39 | $53.59 | 92,085 |
2020-06-23 | $57.76 | $57.76 | $56.65 | $56.65 | $55.82 | 50,338 |
2020-06-22 | $56.98 | $57.28 | $56.41 | $57.22 | $56.38 | 45,893 |
2020-06-19 | $59.11 | $59.11 | $57.22 | $57.29 | $56.34 | 44,731 |
2020-06-18 | $58.02 | $58.66 | $57.81 | $58.15 | $57.18 | 18,849 |
2020-06-17 | $59.12 | $59.12 | $58.31 | $58.57 | $57.60 | 29,644 |
2020-06-16 | $60.26 | $60.39 | $58.18 | $58.91 | $57.93 | 53,726 |
2020-06-15 | $55.74 | $58.15 | $55.40 | $57.85 | $56.89 | 55,512 |
2020-06-12 | $58.28 | $58.75 | $56.14 | $57.53 | $56.57 | 76,729 |
2020-06-11 | $58.06 | $58.77 | $56.15 | $56.25 | $55.31 | 146,115 |
2020-06-10 | $62.28 | $62.28 | $60.52 | $60.88 | $59.87 | 59,763 |
2020-06-09 | $62.97 | $63.02 | $62.20 | $62.41 | $61.37 | 91,349 |
2020-06-08 | $63.86 | $64.27 | $63.50 | $64.14 | $63.07 | 101,197 |
2020-06-05 | $62.89 | $64.02 | $62.24 | $62.58 | $61.54 | 93,736 |
2020-06-04 | $60.06 | $60.91 | $59.83 | $60.70 | $59.69 | 41,607 |
2020-06-03 | $58.06 | $60.15 | $58.06 | $60.00 | $59.00 | 61,223 |
2020-06-02 | $57.70 | $57.78 | $57.17 | $57.57 | $56.61 | 43,717 |
2020-06-01 | $56.97 | $57.83 | $56.97 | $57.40 | $56.45 | 49,605 |
2020-05-29 | $57.15 | $57.32 | $56.23 | $56.95 | $56.00 | 92,643 |
2020-05-28 | $58.09 | $58.36 | $57.45 | $57.48 | $56.52 | 103,624 |
2020-05-27 | $56.42 | $57.48 | $55.88 | $57.39 | $56.44 | 116,622 |
2020-05-26 | $54.93 | $55.70 | $54.84 | $55.24 | $54.32 | 98,261 |
2020-05-22 | $53.32 | $53.34 | $52.60 | $53.21 | $52.32 | 26,854 |
2020-05-21 | $52.57 | $53.42 | $52.57 | $53.18 | $52.30 | 57,295 |
2020-05-20 | $52.66 | $52.95 | $52.33 | $52.38 | $51.51 | 58,841 |
2020-05-19 | $52.71 | $53.17 | $51.93 | $51.94 | $51.08 | 82,857 |
2020-05-18 | $51.33 | $53.08 | $51.09 | $52.70 | $51.82 | 110,407 |
2020-05-15 | $49.11 | $49.73 | $48.89 | $49.51 | $48.69 | 121,153 |
2020-05-14 | $48.84 | $49.58 | $47.68 | $49.58 | $48.76 | 117,397 |
2020-05-13 | $50.72 | $50.72 | $49.03 | $49.53 | $48.71 | 133,014 |
2020-05-12 | $52.62 | $52.74 | $50.90 | $50.90 | $50.05 | 48,167 |
2020-05-11 | $52.59 | $52.77 | $52.10 | $52.38 | $51.51 | 71,496 |
2020-05-08 | $52.22 | $53.09 | $52.14 | $53.01 | $52.13 | 62,878 |
2020-05-07 | $51.48 | $51.98 | $51.32 | $51.47 | $50.61 | 68,608 |
2020-05-06 | $52.04 | $52.12 | $50.88 | $50.90 | $50.05 | 119,534 |
2020-05-05 | $52.39 | $52.66 | $51.69 | $51.78 | $50.92 | 128,247 |
2020-05-04 | $51.70 | $51.76 | $50.89 | $51.59 | $50.73 | 88,119 |
2020-05-01 | $53.04 | $53.04 | $51.75 | $52.43 | $51.56 | 73,858 |
2020-04-30 | $55.00 | $55.00 | $53.59 | $53.88 | $52.98 | 258,771 |
2020-04-29 | $54.87 | $56.13 | $54.51 | $55.40 | $54.48 | 128,077 |
2020-04-28 | $53.92 | $54.74 | $53.54 | $54.00 | $53.10 | 50,775 |
2020-04-27 | $52.33 | $53.35 | $52.14 | $53.08 | $52.20 | 82,242 |
2020-04-24 | $52.26 | $52.26 | $51.26 | $51.95 | $51.09 | 125,456 |
2020-04-23 | $52.26 | $53.04 | $51.97 | $51.97 | $51.11 | 88,235 |
2020-04-22 | $52.08 | $52.46 | $51.60 | $51.85 | $50.99 | 78,652 |
2020-04-21 | $52.34 | $52.34 | $50.88 | $51.15 | $50.30 | 84,310 |
2020-04-20 | $53.50 | $54.05 | $52.90 | $52.90 | $52.02 | 120,931 |
2020-04-17 | $53.22 | $54.49 | $53.04 | $54.33 | $53.43 | 92,038 |
2020-04-16 | $51.92 | $52.00 | $50.73 | $51.39 | $50.54 | 97,504 |
2020-04-15 | $52.09 | $52.27 | $51.10 | $51.97 | $51.11 | 87,444 |
2020-04-14 | $53.37 | $53.68 | $52.76 | $53.28 | $52.39 | 77,975 |
2020-04-13 | $53.38 | $53.38 | $51.72 | $52.14 | $51.27 | 71,290 |
2020-04-09 | $53.46 | $54.58 | $53.31 | $53.70 | $52.81 | 132,692 |
2020-04-08 | $51.39 | $52.81 | $51.08 | $52.38 | $51.51 | 48,978 |
2020-04-07 | $53.19 | $53.65 | $50.47 | $50.47 | $49.63 | 89,412 |
2020-04-06 | $49.35 | $51.25 | $49.08 | $51.09 | $50.24 | 112,839 |
2020-04-03 | $47.84 | $48.40 | $46.85 | $47.22 | $46.43 | 123,846 |
2020-04-02 | $47.37 | $48.88 | $47.11 | $48.05 | $47.25 | 179,211 |
2020-04-01 | $47.66 | $48.44 | $47.15 | $47.67 | $46.88 | 223,378 |
2020-03-31 | $50.76 | $51.17 | $49.74 | $49.87 | $49.04 | 243,554 |
2020-03-30 | $51.00 | $51.05 | $49.56 | $50.96 | $50.11 | 342,681 |
2020-03-27 | $51.56 | $52.23 | $50.39 | $50.89 | $50.04 | 101,672 |
2020-03-26 | $49.48 | $53.23 | $49.48 | $52.99 | $52.11 | 842,265 |
2020-03-25 | $45.89 | $50.28 | $45.76 | $48.60 | $47.79 | 417,327 |
2020-03-24 | $43.30 | $45.50 | $43.09 | $45.42 | $44.66 | 171,350 |
2020-03-23 | $42.21 | $42.21 | $39.60 | $41.14 | $40.46 | 352,431 |
2020-03-20 | $45.09 | $45.87 | $42.71 | $42.71 | $41.71 | 201,567 |
2020-03-19 | $44.03 | $45.26 | $42.35 | $44.89 | $43.84 | 220,745 |
2020-03-18 | $44.52 | $45.47 | $41.54 | $44.92 | $43.87 | 680,587 |
2020-03-17 | $46.81 | $48.51 | $45.01 | $47.86 | $46.74 | 482,660 |
2020-03-16 | $46.46 | $49.29 | $46.37 | $46.37 | $45.28 | 231,906 |
2020-03-13 | $52.05 | $53.12 | $49.64 | $52.96 | $51.72 | 176,724 |
2020-03-12 | $51.57 | $53.55 | $48.10 | $49.93 | $48.76 | 458,580 |
2020-03-11 | $58.34 | $58.91 | $55.39 | $56.09 | $54.77 | 180,372 |
2020-03-10 | $59.74 | $60.11 | $57.30 | $60.11 | $58.70 | 162,639 |
2020-03-09 | $57.07 | $59.75 | $57.00 | $57.66 | $56.31 | 225,934 |
2020-03-06 | $61.89 | $63.15 | $61.30 | $62.93 | $61.45 | 154,583 |
2020-03-05 | $65.85 | $65.90 | $63.60 | $63.93 | $62.43 | 68,829 |
2020-03-04 | $65.85 | $67.49 | $65.22 | $67.36 | $65.78 | 69,799 |
2020-03-03 | $65.73 | $67.34 | $64.39 | $64.81 | $63.29 | 221,705 |
2020-03-02 | $63.79 | $65.64 | $62.72 | $65.61 | $64.07 | 147,318 |
2020-02-28 | $62.28 | $63.51 | $61.58 | $63.51 | $62.02 | 286,947 |
2020-02-27 | $65.82 | $66.68 | $64.50 | $64.57 | $63.06 | 311,151 |
2020-02-26 | $67.73 | $69.04 | $67.13 | $67.25 | $65.67 | 214,891 |
2020-02-25 | $70.90 | $71.00 | $67.36 | $67.53 | $65.95 | 439,317 |
2020-02-24 | $70.61 | $71.43 | $70.48 | $70.83 | $69.17 | 128,123 |
2020-02-21 | $72.60 | $72.83 | $72.16 | $72.76 | $71.05 | 61,578 |
2020-02-20 | $73.32 | $73.60 | $72.25 | $72.91 | $71.20 | 104,236 |
2020-02-19 | $73.80 | $73.80 | $73.34 | $73.36 | $71.64 | 41,531 |
2020-02-18 | $73.60 | $73.79 | $73.30 | $73.48 | $71.76 | 171,840 |
2020-02-14 | $73.77 | $73.77 | $73.41 | $73.57 | $71.84 | 77,908 |
2020-02-13 | $73.72 | $73.99 | $73.55 | $73.70 | $71.97 | 34,740 |
2020-02-12 | $73.95 | $73.95 | $73.30 | $73.86 | $72.13 | 60,407 |
2020-02-11 | $73.82 | $73.93 | $73.44 | $73.61 | $71.88 | 66,049 |
2020-02-10 | $73.02 | $73.38 | $73.00 | $73.36 | $71.64 | 79,588 |
2020-02-07 | $72.97 | $73.32 | $72.87 | $73.09 | $71.38 | 63,999 |
2020-02-06 | $73.00 | $73.39 | $72.81 | $73.23 | $71.51 | 53,522 |
2020-02-05 | $72.72 | $72.84 | $72.03 | $72.84 | $71.13 | 46,262 |
2020-02-04 | $71.47 | $72.11 | $71.47 | $72.02 | $70.33 | 60,227 |
2020-02-03 | $70.74 | $71.40 | $70.71 | $70.83 | $69.17 | 76,293 |
2020-01-31 | $71.78 | $71.90 | $70.44 | $70.67 | $69.01 | 88,512 |
2020-01-30 | $71.47 | $72.22 | $71.30 | $72.20 | $70.51 | 52,337 |
2020-01-29 | $72.63 | $72.63 | $71.87 | $72.07 | $70.38 | 47,877 |
2020-01-28 | $71.88 | $72.49 | $71.54 | $72.18 | $70.49 | 45,632 |
2020-01-27 | $71.30 | $72.00 | $70.80 | $71.66 | $69.98 | 93,464 |
2020-01-24 | $72.48 | $72.64 | $71.72 | $72.24 | $70.55 | 83,050 |
2020-01-23 | $71.90 | $72.39 | $71.68 | $72.33 | $70.63 | 40,833 |
2020-01-22 | $72.41 | $72.58 | $71.86 | $71.91 | $70.22 | 75,878 |
2020-01-21 | $72.43 | $72.58 | $71.66 | $72.19 | $70.50 | 91,262 |
2020-01-17 | $72.62 | $72.78 | $72.43 | $72.50 | $70.80 | 58,598 |
2020-01-16 | $72.18 | $72.59 | $72.18 | $72.58 | $70.88 | 73,699 |
2020-01-15 | $71.68 | $72.12 | $71.68 | $71.92 | $70.23 | 56,934 |
2020-01-14 | $71.69 | $71.76 | $71.27 | $71.51 | $69.83 | 63,851 |
2020-01-13 | $71.38 | $71.79 | $71.18 | $71.71 | $70.03 | 90,385 |
2020-01-10 | $71.55 | $71.55 | $70.82 | $70.86 | $69.20 | 90,551 |
2020-01-09 | $70.99 | $71.49 | $70.81 | $71.42 | $69.74 | 99,803 |
2020-01-08 | $71.06 | $71.15 | $70.59 | $70.62 | $68.96 | 116,656 |
2020-01-07 | $70.76 | $71.02 | $70.30 | $70.81 | $69.15 | 93,776 |
2020-01-06 | $70.93 | $70.93 | $70.34 | $70.69 | $69.03 | 320,051 |
2020-01-03 | $70.02 | $70.62 | $69.59 | $70.60 | $68.94 | 145,237 |
2020-01-02 | $68.74 | $69.70 | $68.74 | $69.70 | $68.06 | 78,201 |
2019-12-31 | $68.61 | $68.80 | $68.26 | $68.37 | $66.77 | 43,000 |
2019-12-30 | $68.78 | $68.83 | $68.45 | $68.57 | $66.96 | 30,534 |
2019-12-27 | $68.99 | $69.02 | $68.67 | $68.73 | $67.12 | 51,123 |
2019-12-26 | $69.04 | $69.04 | $68.75 | $68.92 | $67.30 | 61,469 |
2019-12-24 | $69.32 | $69.33 | $68.93 | $68.95 | $67.33 | 61,585 |
2019-12-23 | $69.00 | $69.39 | $68.92 | $69.18 | $67.56 | 102,829 |
2019-12-20 | $68.50 | $68.91 | $68.50 | $68.84 | $67.09 | 38,821 |
2019-12-19 | $67.94 | $68.36 | $67.83 | $68.32 | $66.58 | 47,909 |
2019-12-18 | $68.45 | $68.45 | $67.85 | $67.91 | $66.18 | 60,835 |
2019-12-17 | $68.80 | $68.80 | $68.23 | $68.40 | $66.66 | 164,807 |
2019-12-16 | $68.94 | $68.94 | $68.65 | $68.65 | $66.90 | 61,783 |
2019-12-13 | $68.69 | $69.15 | $68.57 | $68.80 | $67.05 | 37,369 |
2019-12-12 | $68.73 | $69.03 | $68.53 | $68.82 | $67.07 | 42,221 |
2019-12-11 | $68.36 | $68.69 | $68.06 | $68.69 | $66.94 | 55,118 |
2019-12-10 | $68.35 | $68.49 | $68.16 | $68.21 | $66.48 | 44,623 |
2019-12-09 | $68.60 | $68.63 | $68.25 | $68.27 | $66.53 | 50,895 |
2019-12-06 | $68.55 | $68.88 | $68.55 | $68.69 | $66.94 | 59,376 |
2019-12-05 | $68.43 | $68.43 | $68.13 | $68.28 | $66.54 | 37,507 |
2019-12-04 | $68.40 | $68.92 | $68.20 | $68.22 | $66.49 | 35,654 |
2019-12-03 | $67.83 | $68.05 | $67.50 | $68.05 | $66.32 | 45,924 |
2019-12-02 | $69.52 | $69.56 | $68.21 | $68.25 | $66.52 | 83,337 |
2019-11-29 | $69.69 | $69.70 | $69.41 | $69.42 | $67.66 | 16,124 |
2019-11-27 | $69.73 | $69.79 | $69.40 | $69.78 | $68.01 | 32,944 |
2019-11-26 | $69.13 | $69.77 | $69.13 | $69.61 | $67.84 | 64,534 |
2019-11-25 | $69.29 | $69.43 | $69.04 | $69.12 | $67.36 | 103,042 |
2019-11-22 | $69.22 | $69.22 | $68.72 | $69.02 | $67.27 | 27,556 |
2019-11-21 | $69.77 | $69.77 | $69.02 | $69.10 | $67.34 | 44,568 |
2019-11-20 | $69.81 | $70.05 | $69.43 | $69.75 | $67.98 | 85,928 |
2019-11-19 | $70.07 | $70.12 | $69.83 | $69.85 | $68.07 | 95,489 |
2019-11-18 | $70.08 | $70.31 | $69.90 | $70.00 | $68.22 | 67,472 |
2019-11-15 | $69.82 | $70.32 | $69.82 | $70.09 | $68.31 | 84,569 |
2019-11-14 | $69.21 | $69.69 | $69.21 | $69.58 | $67.81 | 58,490 |
2019-11-13 | $69.07 | $69.44 | $69.00 | $69.24 | $67.48 | 133,289 |
2019-11-12 | $69.06 | $69.42 | $69.03 | $69.27 | $67.51 | 52,926 |
2019-11-11 | $68.52 | $69.16 | $68.41 | $69.06 | $67.30 | 41,322 |
2019-11-08 | $68.41 | $68.91 | $68.41 | $68.81 | $67.06 | 67,039 |
2019-11-07 | $68.66 | $68.88 | $68.32 | $68.41 | $66.67 | 84,817 |
2019-11-06 | $67.91 | $68.33 | $67.87 | $68.33 | $66.59 | 82,136 |
2019-11-05 | $68.08 | $68.13 | $67.71 | $67.86 | $66.14 | 63,874 |
2019-11-04 | $68.58 | $68.61 | $67.67 | $67.91 | $66.18 | 110,250 |
2019-11-01 | $67.77 | $68.27 | $67.77 | $68.15 | $66.42 | 58,040 |
2019-10-31 | $67.72 | $67.87 | $67.13 | $67.34 | $65.63 | 154,816 |
2019-10-30 | $67.36 | $67.93 | $67.22 | $67.85 | $66.13 | 68,297 |
2019-10-29 | $66.81 | $67.48 | $66.70 | $67.26 | $65.55 | 39,266 |
2019-10-28 | $66.68 | $67.12 | $66.68 | $66.79 | $65.09 | 52,023 |
2019-10-25 | $66.83 | $66.85 | $66.48 | $66.53 | $64.84 | 49,558 |
2019-10-24 | $66.17 | $66.94 | $66.08 | $66.79 | $65.09 | 54,349 |
2019-10-23 | $66.13 | $66.13 | $65.82 | $66.00 | $64.32 | 105,272 |
2019-10-22 | $65.97 | $66.40 | $65.87 | $65.96 | $64.28 | 72,599 |
2019-10-21 | $66.00 | $66.20 | $65.82 | $65.92 | $64.24 | 46,377 |
2019-10-18 | $66.74 | $66.74 | $65.66 | $65.90 | $64.22 | 92,082 |
2019-10-17 | $67.14 | $67.40 | $66.78 | $66.80 | $65.10 | 43,381 |
2019-10-16 | $66.83 | $67.22 | $66.72 | $66.93 | $65.23 | 179,391 |
2019-10-15 | $67.04 | $67.32 | $66.99 | $67.00 | $65.30 | 70,278 |
2019-10-14 | $66.86 | $67.10 | $66.78 | $66.85 | $65.15 | 43,280 |
2019-10-11 | $67.18 | $67.38 | $66.87 | $66.93 | $65.23 | 88,121 |
2019-10-10 | $66.11 | $66.76 | $65.96 | $66.44 | $64.75 | 47,788 |
2019-10-09 | $66.01 | $66.32 | $65.85 | $66.06 | $64.38 | 130,080 |
2019-10-08 | $65.76 | $66.18 | $65.28 | $65.61 | $63.94 | 68,596 |
2019-10-07 | $66.22 | $66.73 | $66.12 | $66.24 | $64.56 | 78,116 |
2019-10-04 | $65.87 | $66.46 | $65.72 | $66.43 | $64.74 | 41,168 |
2019-10-03 | $65.16 | $65.74 | $64.56 | $65.74 | $64.07 | 107,869 |
2019-10-02 | $65.63 | $65.75 | $64.77 | $65.31 | $63.65 | 117,169 |
2019-10-01 | $68.04 | $68.07 | $66.14 | $66.19 | $64.51 | 135,447 |
2019-09-30 | $67.75 | $67.92 | $67.67 | $67.70 | $65.98 | 56,562 |
2019-09-27 | $68.98 | $68.98 | $67.33 | $67.61 | $65.89 | 79,901 |
2019-09-26 | $68.54 | $68.78 | $68.23 | $68.53 | $66.79 | 118,339 |
2019-09-25 | $68.00 | $68.51 | $67.81 | $68.45 | $66.71 | 82,608 |
2019-09-24 | $68.47 | $68.65 | $67.63 | $67.85 | $66.13 | 61,535 |
2019-09-23 | $68.00 | $68.38 | $67.71 | $68.12 | $66.39 | 100,928 |
2019-09-20 | $69.33 | $69.33 | $68.40 | $68.47 | $66.44 | 69,943 |
2019-09-19 | $69.52 | $69.68 | $69.16 | $69.17 | $67.12 | 86,715 |
2019-09-18 | $69.39 | $69.48 | $68.75 | $69.48 | $67.42 | 73,730 |
2019-09-17 | $69.03 | $69.36 | $68.71 | $69.36 | $67.30 | 73,160 |
2019-09-16 | $68.57 | $69.29 | $68.48 | $69.04 | $66.99 | 105,797 |
2019-09-13 | $68.50 | $68.68 | $68.30 | $68.35 | $66.32 | 142,204 |
2019-09-12 | $68.06 | $68.44 | $67.87 | $68.24 | $66.21 | 65,589 |
2019-09-11 | $67.19 | $67.80 | $67.16 | $67.80 | $65.79 | 65,683 |
2019-09-10 | $67.33 | $67.33 | $66.09 | $67.22 | $65.22 | 70,375 |
2019-09-09 | $68.75 | $68.75 | $67.40 | $67.47 | $65.47 | 57,658 |
2019-09-06 | $68.62 | $68.86 | $68.49 | $68.61 | $66.57 | 48,657 |
2019-09-05 | $68.62 | $69.00 | $68.37 | $68.46 | $66.43 | 63,686 |
2019-09-04 | $67.76 | $68.06 | $67.70 | $68.01 | $65.99 | 56,774 |
2019-09-03 | $67.18 | $67.34 | $66.76 | $67.16 | $65.17 | 75,404 |
2019-08-30 | $67.94 | $68.07 | $67.55 | $67.80 | $65.79 | 53,529 |
2019-08-29 | $67.13 | $67.65 | $66.94 | $67.56 | $65.55 | 144,372 |
2019-08-28 | $65.83 | $66.62 | $65.36 | $66.52 | $64.55 | 53,259 |
2019-08-27 | $66.48 | $66.48 | $65.60 | $65.93 | $63.97 | 91,009 |
2019-08-26 | $66.33 | $66.35 | $65.55 | $66.21 | $64.24 | 88,105 |
2019-08-23 | $67.15 | $67.51 | $65.45 | $65.72 | $63.77 | 200,090 |
2019-08-22 | $67.20 | $67.44 | $66.68 | $67.35 | $65.35 | 90,897 |
2019-08-21 | $67.03 | $67.20 | $66.76 | $67.02 | $65.03 | 47,398 |
2019-08-20 | $66.49 | $66.79 | $66.32 | $66.49 | $64.52 | 55,895 |
2019-08-19 | $66.63 | $66.79 | $66.47 | $66.56 | $64.58 | 145,237 |
2019-08-16 | $65.50 | $66.03 | $65.43 | $65.93 | $63.97 | 45,146 |
2019-08-15 | $64.83 | $65.20 | $64.43 | $65.08 | $63.15 | 44,337 |
2019-08-14 | $65.56 | $65.57 | $64.51 | $64.60 | $62.68 | 57,319 |
2019-08-13 | $65.85 | $66.71 | $65.70 | $66.30 | $64.33 | 36,391 |
2019-08-12 | $66.33 | $66.48 | $65.66 | $65.85 | $63.90 | 42,002 |
2019-08-09 | $66.83 | $67.04 | $66.25 | $66.69 | $64.71 | 50,364 |
2019-08-08 | $65.92 | $67.10 | $65.92 | $67.04 | $65.05 | 66,193 |
2019-08-07 | $64.41 | $65.67 | $64.13 | $65.51 | $63.57 | 65,903 |
2019-08-06 | $63.95 | $65.13 | $63.95 | $65.07 | $63.14 | 56,123 |
2019-08-05 | $63.96 | $64.06 | $62.88 | $63.52 | $61.63 | 140,753 |
2019-08-02 | $65.23 | $65.35 | $64.36 | $64.89 | $62.96 | 47,165 |
2019-08-01 | $66.00 | $66.65 | $65.33 | $65.45 | $63.51 | 79,798 |
2019-07-31 | $66.64 | $67.01 | $65.75 | $66.15 | $64.19 | 84,907 |
2019-07-30 | $66.61 | $66.71 | $66.23 | $66.62 | $64.64 | 28,247 |
2019-07-29 | $66.89 | $66.89 | $66.62 | $66.77 | $64.79 | 151,333 |
2019-07-26 | $66.86 | $66.88 | $66.66 | $66.81 | $64.83 | 120,965 |
2019-07-25 | $66.92 | $67.20 | $66.57 | $66.87 | $64.89 | 85,057 |
2019-07-24 | $66.01 | $66.80 | $65.90 | $66.78 | $64.80 | 89,286 |
2019-07-23 | $66.30 | $66.30 | $65.54 | $66.10 | $64.14 | 94,427 |
2019-07-22 | $65.55 | $65.77 | $65.45 | $65.67 | $63.72 | 78,327 |
2019-07-19 | $65.46 | $65.87 | $65.46 | $65.52 | $63.58 | 42,434 |
2019-07-18 | $65.13 | $65.25 | $64.68 | $65.23 | $63.29 | 62,980 |
2019-07-17 | $66.06 | $66.06 | $65.22 | $65.23 | $63.29 | 38,513 |
2019-07-16 | $65.96 | $66.16 | $65.87 | $66.03 | $64.07 | 59,936 |
2019-07-15 | $66.43 | $66.45 | $65.82 | $65.91 | $63.95 | 164,303 |
2019-07-12 | $65.87 | $66.35 | $65.79 | $66.35 | $64.38 | 58,073 |
2019-07-11 | $65.39 | $65.75 | $65.30 | $65.67 | $63.72 | 55,874 |
2019-07-10 | $65.67 | $65.92 | $65.35 | $65.38 | $63.44 | 105,458 |
2019-07-09 | $64.80 | $65.44 | $64.72 | $65.44 | $63.50 | 39,689 |
2019-07-08 | $65.32 | $65.38 | $64.87 | $65.05 | $63.12 | 55,566 |
2019-07-05 | $65.24 | $65.55 | $64.81 | $65.55 | $63.60 | 33,003 |
2019-07-03 | $65.30 | $65.50 | $65.08 | $65.49 | $63.55 | 22,267 |
2019-07-02 | $64.75 | $65.13 | $64.65 | $65.13 | $63.20 | 44,348 |
2019-07-01 | $65.53 | $65.98 | $64.50 | $64.61 | $62.69 | 291,454 |
2019-06-28 | $64.54 | $65.04 | $64.33 | $64.94 | $63.01 | 46,862 |
2019-06-27 | $64.38 | $64.55 | $64.15 | $64.37 | $62.46 | 59,058 |
2019-06-26 | $64.83 | $64.83 | $64.32 | $64.34 | $62.43 | 51,626 |
2019-06-25 | $65.04 | $65.04 | $64.55 | $64.61 | $62.69 | 42,145 |
2019-06-24 | $65.00 | $65.36 | $64.92 | $64.97 | $63.04 | 53,977 |
2019-06-21 | $65.48 | $65.53 | $64.87 | $64.98 | $62.92 | 81,157 |
2019-06-20 | $65.13 | $65.59 | $64.88 | $65.50 | $63.42 | 105,808 |
2019-06-19 | $64.43 | $64.59 | $64.17 | $64.54 | $62.49 | 81,021 |
2019-06-18 | $63.57 | $64.32 | $63.53 | $64.28 | $62.24 | 53,478 |
2019-06-17 | $63.34 | $63.41 | $62.91 | $63.20 | $61.19 | 62,944 |
2019-06-14 | $63.33 | $63.35 | $63.09 | $63.19 | $61.18 | 65,025 |
2019-06-13 | $63.24 | $63.32 | $62.67 | $63.32 | $61.31 | 102,675 |
2019-06-12 | $62.71 | $62.93 | $62.42 | $62.87 | $60.87 | 117,155 |
2019-06-11 | $64.22 | $64.22 | $62.34 | $62.69 | $60.70 | 99,512 |
2019-06-10 | $64.75 | $64.76 | $63.80 | $63.82 | $61.79 | 92,425 |
2019-06-07 | $63.79 | $64.15 | $63.79 | $64.04 | $62.01 | 58,759 |
2019-06-06 | $63.31 | $63.67 | $63.04 | $63.52 | $61.50 | 68,914 |
2019-06-05 | $62.77 | $63.35 | $62.63 | $63.35 | $61.34 | 118,398 |
2019-06-04 | $61.80 | $62.51 | $61.73 | $62.48 | $60.50 | 69,777 |
2019-06-03 | $60.65 | $61.40 | $60.65 | $61.17 | $59.23 | 68,160 |
2019-05-31 | $60.69 | $61.01 | $60.56 | $60.72 | $58.79 | 38,685 |
2019-05-30 | $61.27 | $61.57 | $61.01 | $61.28 | $59.33 | 21,608 |
2019-05-29 | $61.02 | $61.27 | $60.79 | $61.15 | $59.21 | 43,205 |
2019-05-28 | $61.53 | $61.73 | $61.11 | $61.11 | $59.17 | 35,309 |
2019-05-24 | $61.54 | $61.68 | $61.32 | $61.47 | $59.52 | 31,170 |
2019-05-23 | $61.61 | $61.61 | $60.85 | $61.25 | $59.30 | 43,866 |
2019-05-22 | $62.18 | $62.32 | $62.09 | $62.20 | $60.22 | 123,464 |
2019-05-21 | $61.89 | $62.36 | $61.75 | $62.32 | $60.34 | 38,792 |
2019-05-20 | $61.17 | $61.75 | $61.17 | $61.51 | $59.56 | 33,614 |
2019-05-17 | $61.58 | $62.06 | $61.39 | $61.45 | $59.50 | 38,287 |
2019-05-16 | $61.40 | $62.14 | $61.40 | $62.02 | $60.05 | 45,533 |
2019-05-15 | $60.77 | $61.44 | $60.45 | $61.20 | $59.26 | 37,499 |
2019-05-14 | $60.99 | $61.61 | $60.87 | $61.17 | $59.23 | 55,150 |
2019-05-13 | $61.04 | $61.17 | $60.35 | $60.79 | $58.86 | 104,972 |
2019-05-10 | $61.56 | $62.27 | $61.08 | $62.21 | $60.23 | 62,056 |
2019-05-09 | $61.13 | $61.87 | $60.87 | $61.82 | $59.86 | 61,082 |
2019-05-08 | $61.19 | $61.87 | $61.19 | $61.58 | $59.62 | 160,791 |
2019-05-07 | $61.80 | $61.95 | $60.94 | $61.32 | $59.37 | 58,078 |
2019-05-06 | $61.46 | $62.49 | $61.32 | $62.41 | $60.43 | 128,891 |
2019-05-03 | $61.92 | $62.47 | $61.92 | $62.47 | $60.49 | 40,505 |
2019-05-02 | $61.77 | $61.77 | $61.20 | $61.68 | $59.72 | 60,206 |
2019-05-01 | $62.18 | $62.68 | $61.90 | $61.91 | $59.94 | 61,581 |
2019-04-30 | $61.47 | $61.96 | $61.39 | $61.96 | $59.99 | 267,754 |
2019-04-29 | $61.27 | $61.69 | $61.20 | $61.36 | $59.41 | 29,867 |
2019-04-26 | $60.96 | $61.26 | $60.88 | $61.23 | $59.29 | 36,541 |
2019-04-25 | $61.08 | $61.12 | $60.29 | $60.88 | $58.95 | 24,028 |
2019-04-24 | $61.92 | $61.93 | $61.29 | $61.29 | $59.34 | 50,723 |
2019-04-23 | $60.87 | $61.81 | $60.85 | $61.60 | $59.64 | 73,812 |
2019-04-22 | $60.20 | $60.50 | $59.94 | $60.32 | $58.40 | 29,093 |
2019-04-18 | $59.91 | $60.39 | $59.91 | $60.36 | $58.44 | 42,028 |
2019-04-17 | $60.11 | $60.30 | $59.63 | $59.67 | $57.77 | 29,928 |
2019-04-16 | $59.84 | $59.97 | $59.75 | $59.88 | $57.98 | 25,880 |
2019-04-15 | $59.98 | $59.98 | $59.57 | $59.64 | $57.75 | 48,596 |
2019-04-12 | $59.55 | $59.98 | $59.51 | $59.97 | $58.07 | 42,990 |
2019-04-11 | $58.60 | $59.27 | $58.52 | $59.20 | $57.32 | 27,497 |
2019-04-10 | $58.61 | $58.61 | $58.19 | $58.52 | $56.66 | 30,516 |
2019-04-09 | $58.90 | $58.90 | $58.42 | $58.48 | $56.62 | 57,443 |
2019-04-08 | $58.90 | $59.23 | $58.58 | $59.23 | $57.35 | 69,643 |
2019-04-05 | $58.90 | $59.28 | $58.77 | $59.28 | $57.40 | 35,345 |
2019-04-04 | $58.39 | $58.95 | $58.36 | $58.75 | $56.88 | 26,207 |
2019-04-03 | $59.03 | $59.03 | $58.12 | $58.31 | $56.46 | 47,813 |
2019-04-02 | $59.07 | $59.20 | $58.71 | $58.78 | $56.91 | 227,505 |
2019-04-01 | $58.47 | $59.16 | $58.47 | $59.08 | $57.20 | 50,737 |
2019-03-29 | $57.94 | $58.10 | $57.77 | $57.97 | $56.13 | 31,593 |
2019-03-28 | $57.30 | $57.57 | $57.09 | $57.53 | $55.70 | 27,691 |
2019-03-27 | $57.33 | $57.60 | $56.72 | $57.11 | $55.30 | 73,238 |
2019-03-26 | $57.46 | $57.59 | $56.89 | $57.27 | $55.45 | 32,036 |
2019-03-25 | $56.88 | $57.22 | $56.77 | $57.08 | $55.27 | 39,480 |
2019-03-22 | $57.92 | $57.92 | $56.84 | $56.86 | $55.05 | 60,308 |
2019-03-21 | $57.41 | $58.26 | $57.41 | $58.13 | $56.28 | 32,561 |
2019-03-20 | $57.77 | $58.05 | $57.38 | $57.63 | $55.80 | 33,429 |
2019-03-19 | $58.20 | $58.51 | $57.69 | $57.83 | $55.99 | 59,006 |
2019-03-18 | $57.40 | $58.02 | $57.39 | $57.99 | $56.15 | 270,929 |
2019-03-15 | $57.74 | $57.88 | $57.35 | $57.51 | $55.61 | 83,490 |
2019-03-14 | $58.00 | $58.07 | $57.64 | $57.66 | $55.76 | 56,632 |
2019-03-13 | $57.77 | $58.26 | $57.67 | $57.96 | $56.05 | 72,231 |
2019-03-12 | $57.93 | $57.93 | $57.46 | $57.56 | $55.66 | 59,144 |
2019-03-11 | $56.88 | $57.99 | $56.74 | $57.98 | $56.07 | 123,670 |
2019-03-08 | $57.35 | $57.68 | $57.24 | $57.66 | $55.76 | 39,274 |
2019-03-07 | $58.15 | $58.15 | $57.23 | $57.78 | $55.87 | 57,884 |
2019-03-06 | $58.71 | $58.88 | $58.13 | $58.14 | $56.22 | 39,563 |
2019-03-05 | $58.92 | $59.02 | $58.65 | $58.65 | $56.72 | 31,907 |
2019-03-04 | $59.84 | $59.99 | $58.57 | $58.92 | $56.98 | 73,293 |
2019-03-01 | $59.88 | $59.88 | $59.25 | $59.59 | $57.62 | 61,912 |
2019-02-28 | $59.39 | $59.80 | $59.39 | $59.47 | $57.51 | 30,462 |
2019-02-27 | $59.08 | $59.45 | $58.89 | $59.37 | $57.41 | 64,914 |
2019-02-26 | $59.52 | $59.68 | $59.19 | $59.22 | $57.27 | 41,572 |
2019-02-25 | $59.99 | $60.03 | $59.56 | $59.57 | $57.60 | 47,365 |
2019-02-22 | $59.41 | $59.66 | $59.33 | $59.64 | $57.67 | 37,765 |
2019-02-21 | $59.46 | $59.46 | $58.96 | $59.14 | $57.19 | 185,184 |
2019-02-20 | $59.27 | $59.57 | $59.17 | $59.52 | $57.56 | 55,264 |
2019-02-19 | $59.13 | $59.34 | $58.91 | $59.22 | $57.27 | 57,400 |
2019-02-15 | $58.65 | $59.30 | $58.65 | $59.30 | $57.34 | 57,150 |
2019-02-14 | $58.22 | $58.51 | $57.93 | $58.33 | $56.41 | 44,724 |
2019-02-13 | $58.47 | $58.56 | $58.26 | $58.41 | $56.48 | 38,667 |
2019-02-12 | $57.87 | $58.28 | $57.80 | $58.26 | $56.34 | 54,887 |
2019-02-11 | $57.56 | $57.71 | $57.33 | $57.51 | $55.61 | 37,597 |
2019-02-08 | $56.87 | $57.35 | $56.84 | $57.35 | $55.46 | 52,438 |
2019-02-07 | $56.97 | $57.21 | $56.56 | $57.11 | $55.23 | 62,958 |
2019-02-06 | $57.27 | $57.50 | $57.15 | $57.34 | $55.45 | 72,633 |
2019-02-05 | $56.85 | $57.23 | $56.67 | $57.23 | $55.34 | 78,979 |
2019-02-04 | $55.71 | $56.72 | $55.64 | $56.72 | $54.85 | 105,461 |
2019-02-01 | $55.74 | $56.03 | $55.50 | $55.64 | $53.80 | 33,738 |
2019-01-31 | $55.25 | $55.76 | $55.07 | $55.50 | $53.67 | 129,547 |
2019-01-30 | $55.51 | $55.75 | $54.50 | $55.44 | $53.61 | 75,064 |
2019-01-29 | $53.94 | $55.04 | $53.94 | $54.89 | $53.08 | 48,263 |
2019-01-28 | $53.35 | $53.81 | $53.18 | $53.81 | $52.03 | 46,998 |
2019-01-25 | $53.77 | $54.14 | $53.77 | $53.88 | $52.10 | 59,656 |
2019-01-24 | $53.21 | $53.71 | $53.10 | $53.34 | $51.58 | 73,549 |
2019-01-23 | $52.81 | $53.37 | $52.32 | $52.93 | $51.18 | 57,329 |
2019-01-22 | $52.93 | $53.01 | $52.09 | $52.37 | $50.64 | 82,976 |
2019-01-18 | $52.85 | $53.45 | $52.85 | $53.27 | $51.51 | 122,430 |
2019-01-17 | $51.44 | $52.80 | $51.44 | $52.48 | $50.75 | 51,314 |
2019-01-16 | $51.83 | $51.89 | $51.52 | $51.62 | $49.92 | 45,168 |
2019-01-15 | $51.81 | $51.89 | $51.45 | $51.77 | $50.06 | 111,093 |
2019-01-14 | $51.27 | $52.00 | $50.67 | $51.70 | $49.99 | 46,844 |
2019-01-11 | $51.34 | $51.70 | $51.07 | $51.70 | $49.99 | 36,928 |
2019-01-10 | $50.81 | $51.61 | $50.71 | $51.59 | $49.89 | 48,541 |
2019-01-09 | $50.92 | $51.16 | $50.70 | $50.97 | $49.29 | 51,974 |
2019-01-08 | $50.51 | $50.77 | $50.23 | $50.71 | $49.04 | 71,561 |
2019-01-07 | $49.87 | $50.36 | $49.55 | $50.06 | $48.41 | 61,809 |
2019-01-04 | $48.94 | $49.90 | $48.93 | $49.80 | $48.16 | 51,628 |
2019-01-03 | $49.22 | $49.22 | $48.10 | $48.18 | $46.59 | 98,420 |
2019-01-02 | $48.69 | $49.55 | $48.42 | $49.48 | $47.85 | 163,057 |
2018-12-31 | $49.15 | $49.45 | $48.94 | $49.45 | $47.82 | 101,055 |
2018-12-28 | $49.07 | $49.47 | $48.61 | $48.87 | $47.26 | 154,353 |
2018-12-27 | $47.35 | $48.78 | $47.04 | $48.78 | $47.17 | 114,962 |
2018-12-26 | $46.73 | $48.14 | $45.98 | $48.12 | $46.53 | 157,067 |
2018-12-24 | $47.46 | $47.46 | $46.46 | $46.46 | $44.93 | 155,303 |
2018-12-21 | $49.16 | $49.41 | $47.92 | $48.05 | $46.33 | 232,688 |
2018-12-20 | $50.41 | $50.70 | $48.70 | $49.24 | $47.48 | 304,036 |
2018-12-19 | $51.72 | $52.25 | $50.28 | $50.70 | $48.89 | 158,377 |
2018-12-18 | $51.97 | $52.42 | $51.45 | $51.78 | $49.93 | 71,831 |
2018-12-17 | $52.58 | $52.85 | $51.26 | $51.51 | $49.67 | 182,615 |
2018-12-14 | $52.76 | $53.11 | $52.54 | $52.66 | $50.78 | 60,386 |
2018-12-13 | $53.81 | $53.81 | $53.16 | $53.26 | $51.36 | 55,985 |
2018-12-12 | $53.57 | $54.19 | $53.54 | $53.57 | $51.65 | 57,349 |
2018-12-11 | $53.96 | $54.09 | $52.62 | $52.88 | $50.99 | 72,475 |
2018-12-10 | $52.62 | $53.39 | $52.15 | $53.19 | $51.29 | 82,227 |
2018-12-07 | $53.22 | $53.80 | $52.29 | $52.45 | $50.57 | 73,227 |
2018-12-06 | $52.59 | $53.26 | $51.61 | $53.26 | $51.36 | 244,739 |
2018-12-04 | $55.41 | $55.46 | $53.38 | $53.42 | $51.51 | 59,390 |
2018-12-03 | $56.22 | $56.40 | $55.38 | $55.57 | $53.58 | 83,356 |
2018-11-30 | $55.00 | $55.28 | $54.76 | $55.23 | $53.26 | 60,741 |
2018-11-29 | $54.96 | $55.34 | $54.62 | $55.03 | $53.06 | 33,674 |
2018-11-28 | $54.20 | $55.06 | $53.96 | $55.05 | $53.08 | 66,993 |
2018-11-27 | $54.33 | $54.33 | $53.50 | $53.90 | $51.97 | 70,898 |
2018-11-26 | $54.82 | $55.07 | $54.34 | $54.69 | $52.73 | 71,089 |
2018-11-23 | $53.79 | $54.74 | $53.79 | $54.33 | $52.39 | 32,727 |
2018-11-21 | $54.06 | $54.40 | $53.99 | $54.03 | $52.10 | 51,168 |
2018-11-20 | $53.78 | $53.98 | $53.11 | $53.75 | $51.83 | 129,448 |
2018-11-19 | $55.83 | $55.83 | $54.41 | $54.54 | $52.59 | 48,886 |
2018-11-16 | $55.77 | $56.16 | $55.50 | $55.87 | $53.87 | 53,663 |
2018-11-15 | $54.96 | $56.17 | $54.77 | $55.97 | $53.97 | 75,829 |
2018-11-14 | $56.11 | $56.23 | $55.24 | $55.26 | $53.28 | 55,014 |
2018-11-13 | $55.74 | $56.35 | $55.49 | $55.69 | $53.70 | 68,971 |
2018-11-12 | $57.24 | $57.24 | $55.67 | $55.72 | $53.73 | 82,170 |
2018-11-09 | $56.93 | $57.34 | $56.79 | $57.25 | $55.20 | 68,992 |
2018-11-08 | $57.34 | $57.55 | $56.99 | $57.17 | $55.13 | 56,455 |
2018-11-07 | $56.91 | $57.39 | $56.30 | $57.34 | $55.29 | 300,241 |
2018-11-06 | $55.86 | $56.67 | $55.86 | $56.58 | $54.56 | 57,120 |
2018-11-05 | $55.55 | $55.95 | $55.39 | $55.86 | $53.86 | 56,173 |
2018-11-02 | $56.17 | $56.43 | $55.31 | $55.51 | $53.53 | 37,360 |
2018-11-01 | $54.75 | $55.89 | $54.75 | $55.81 | $53.81 | 67,089 |
2018-10-31 | $54.47 | $55.14 | $54.24 | $54.48 | $52.53 | 323,271 |
2018-10-30 | $52.81 | $53.89 | $52.63 | $53.87 | $51.94 | 170,585 |
2018-10-29 | $55.25 | $55.37 | $52.23 | $52.89 | $51.00 | 231,094 |
2018-10-26 | $54.44 | $55.14 | $53.77 | $54.61 | $52.66 | 201,878 |
2018-10-25 | $55.29 | $55.57 | $54.82 | $54.98 | $53.01 | 229,917 |
2018-10-24 | $57.44 | $57.55 | $55.00 | $55.10 | $53.13 | 174,928 |
2018-10-23 | $56.85 | $57.66 | $56.68 | $57.22 | $55.17 | 67,693 |
2018-10-22 | $57.86 | $57.88 | $57.33 | $57.68 | $55.62 | 46,600 |
2018-10-19 | $58.20 | $58.27 | $57.65 | $57.82 | $55.75 | 39,902 |
2018-10-18 | $58.68 | $58.89 | $57.77 | $58.09 | $56.01 | 59,897 |
2018-10-17 | $59.51 | $59.51 | $58.78 | $59.04 | $56.93 | 49,930 |
2018-10-16 | $58.50 | $59.55 | $58.22 | $59.53 | $57.40 | 55,467 |
2018-10-15 | $57.24 | $58.60 | $57.24 | $58.18 | $56.10 | 58,565 |
2018-10-12 | $57.93 | $57.93 | $56.60 | $57.32 | $55.27 | 165,867 |
2018-10-11 | $58.20 | $58.54 | $56.90 | $57.06 | $55.02 | 188,749 |
2018-10-10 | $60.52 | $60.52 | $58.51 | $58.55 | $56.46 | 165,416 |
2018-10-09 | $61.18 | $61.18 | $60.45 | $60.45 | $58.29 | 194,493 |
2018-10-08 | $61.19 | $61.35 | $60.86 | $61.32 | $59.13 | 42,615 |
2018-10-05 | $61.67 | $61.91 | $61.06 | $61.34 | $59.15 | 43,579 |
2018-10-04 | $62.03 | $62.03 | $61.32 | $61.67 | $59.47 | 50,804 |
2018-10-03 | $61.96 | $62.18 | $61.78 | $61.91 | $59.70 | 147,132 |
2018-10-02 | $61.68 | $61.80 | $61.52 | $61.65 | $59.45 | 42,125 |
2018-10-01 | $61.76 | $61.91 | $61.46 | $61.64 | $59.44 | 53,740 |
2018-09-28 | $61.16 | $61.59 | $61.06 | $61.52 | $59.32 | 41,156 |
2018-09-27 | $61.07 | $61.39 | $60.92 | $61.20 | $59.01 | 29,676 |
2018-09-26 | $61.24 | $61.41 | $60.97 | $60.98 | $58.80 | 56,485 |
2018-09-25 | $60.85 | $61.33 | $60.62 | $61.22 | $59.03 | 56,196 |
2018-09-24 | $61.04 | $61.04 | $60.50 | $60.67 | $58.50 | 24,258 |
2018-09-21 | $61.05 | $61.37 | $61.05 | $61.23 | $58.92 | 43,467 |
2018-09-20 | $61.37 | $61.43 | $60.52 | $60.86 | $58.56 | 83,025 |
2018-09-19 | $61.67 | $61.91 | $61.13 | $61.19 | $58.88 | 53,979 |
2018-09-18 | $61.16 | $61.84 | $61.13 | $61.72 | $59.39 | 144,752 |
2018-09-17 | $61.11 | $61.25 | $61.00 | $61.10 | $58.79 | 31,398 |
2018-09-14 | $60.41 | $61.14 | $60.41 | $61.13 | $58.82 | 28,968 |
2018-09-13 | $60.00 | $60.53 | $60.00 | $60.37 | $58.09 | 46,343 |
2018-09-12 | $59.50 | $59.93 | $59.49 | $59.88 | $57.62 | 86,372 |
2018-09-11 | $59.49 | $59.77 | $59.27 | $59.60 | $57.35 | 46,878 |
2018-09-10 | $59.82 | $60.06 | $59.60 | $59.69 | $57.44 | 31,688 |
2018-09-07 | $59.70 | $59.80 | $59.30 | $59.62 | $57.37 | 28,664 |
2018-09-06 | $59.49 | $59.98 | $59.49 | $59.82 | $57.56 | 39,864 |
2018-09-05 | $59.15 | $59.39 | $58.94 | $59.34 | $57.10 | 23,466 |
2018-09-04 | $59.00 | $59.21 | $58.78 | $59.21 | $56.97 | 28,461 |
2018-08-31 | $58.92 | $59.17 | $58.79 | $59.17 | $56.94 | 41,391 |
2018-08-30 | $59.46 | $59.64 | $59.05 | $59.11 | $56.88 | 33,898 |
2018-08-29 | $59.62 | $59.67 | $59.48 | $59.58 | $57.33 | 27,188 |
2018-08-28 | $59.78 | $59.78 | $59.39 | $59.55 | $57.30 | 54,084 |
2018-08-27 | $59.15 | $59.59 | $59.15 | $59.50 | $57.25 | 211,919 |
2018-08-24 | $58.79 | $58.94 | $58.68 | $58.91 | $56.69 | 24,359 |
2018-08-23 | $58.93 | $58.93 | $58.53 | $58.62 | $56.41 | 45,530 |
2018-08-22 | $59.23 | $59.25 | $58.93 | $58.95 | $56.72 | 31,443 |
2018-08-21 | $59.03 | $59.42 | $59.03 | $59.39 | $57.15 | 43,346 |
2018-08-20 | $58.63 | $59.09 | $58.63 | $58.91 | $56.69 | 44,166 |
2018-08-17 | $58.18 | $58.71 | $58.14 | $58.65 | $56.44 | 30,295 |
2018-08-16 | $57.97 | $58.36 | $57.97 | $58.30 | $56.10 | 41,989 |
2018-08-15 | $57.93 | $57.93 | $57.21 | $57.65 | $55.47 | 49,821 |
2018-08-14 | $57.90 | $58.31 | $57.90 | $58.16 | $55.97 | 39,409 |
2018-08-13 | $57.89 | $58.12 | $57.48 | $57.72 | $55.54 | 72,621 |
2018-08-10 | $58.02 | $58.11 | $57.77 | $57.82 | $55.64 | 38,275 |
2018-08-09 | $58.45 | $58.61 | $58.18 | $58.22 | $56.02 | 25,554 |
2018-08-08 | $58.51 | $58.52 | $58.24 | $58.44 | $56.23 | 20,285 |
2018-08-07 | $58.39 | $58.57 | $58.18 | $58.52 | $56.31 | 57,951 |
2018-08-06 | $58.17 | $58.29 | $57.96 | $58.28 | $56.08 | 41,253 |
2018-08-03 | $58.48 | $58.48 | $57.97 | $58.31 | $56.11 | 34,990 |
2018-08-02 | $58.17 | $58.55 | $58.07 | $58.51 | $56.30 | 48,908 |
2018-08-01 | $58.78 | $58.89 | $58.33 | $58.48 | $56.27 | 98,013 |
2018-07-31 | $57.90 | $58.90 | $57.80 | $58.87 | $56.65 | 55,213 |
2018-07-30 | $58.36 | $58.56 | $57.52 | $57.58 | $55.41 | 61,896 |
2018-07-27 | $58.68 | $58.77 | $58.11 | $58.40 | $56.20 | 49,796 |
2018-07-26 | $58.03 | $58.57 | $57.80 | $58.47 | $56.26 | 40,059 |
2018-07-25 | $57.60 | $58.07 | $57.07 | $58.03 | $55.84 | 55,539 |
2018-07-24 | $57.70 | $58.19 | $57.39 | $57.79 | $55.61 | 49,108 |
2018-07-23 | $57.96 | $57.96 | $57.42 | $57.42 | $55.25 | 41,804 |
2018-07-20 | $57.73 | $58.16 | $57.73 | $57.92 | $55.73 | 33,826 |
2018-07-19 | $57.69 | $57.85 | $57.50 | $57.79 | $55.61 | 21,996 |
2018-07-18 | $57.67 | $57.93 | $57.54 | $57.87 | $55.69 | 43,625 |
2018-07-17 | $57.25 | $57.68 | $57.25 | $57.60 | $55.43 | 34,612 |
2018-07-16 | $57.41 | $57.60 | $57.16 | $57.29 | $55.13 | 57,471 |
2018-07-13 | $56.88 | $57.36 | $56.83 | $57.36 | $55.19 | 42,068 |
2018-07-12 | $56.34 | $56.96 | $56.22 | $56.96 | $54.81 | 49,098 |
2018-07-11 | $56.06 | $56.25 | $55.82 | $55.91 | $53.80 | 61,405 |
2018-07-10 | $56.49 | $56.69 | $56.33 | $56.57 | $54.43 | 31,565 |
2018-07-09 | $55.74 | $56.41 | $55.74 | $56.34 | $54.21 | 52,355 |
2018-07-06 | $55.26 | $55.72 | $55.09 | $55.49 | $53.40 | 37,345 |
2018-07-05 | $55.50 | $55.55 | $54.95 | $55.34 | $53.25 | 136,670 |
2018-07-03 | $55.37 | $55.75 | $55.23 | $55.25 | $53.16 | 33,250 |
2018-07-02 | $54.65 | $55.19 | $54.51 | $55.19 | $53.11 | 79,043 |
2018-06-29 | $54.88 | $55.48 | $54.88 | $54.92 | $52.85 | 47,041 |
2018-06-28 | $54.38 | $54.89 | $54.08 | $54.70 | $52.63 | 75,000 |
2018-06-27 | $55.05 | $55.60 | $54.50 | $54.50 | $52.44 | 75,566 |
2018-06-26 | $54.89 | $55.12 | $54.73 | $54.94 | $52.87 | 48,965 |
2018-06-25 | $54.92 | $55.07 | $54.52 | $54.77 | $52.70 | 87,873 |
2018-06-22 | $55.37 | $55.37 | $55.15 | $55.20 | $53.12 | 35,716 |
2018-06-21 | $55.59 | $55.59 | $54.87 | $55.08 | $53.00 | 70,398 |
2018-06-20 | $55.63 | $55.81 | $55.38 | $55.58 | $53.48 | 77,810 |
2018-06-19 | $56.14 | $56.20 | $55.39 | $55.48 | $53.39 | 89,632 |
2018-06-18 | $56.27 | $56.76 | $56.26 | $56.67 | $54.53 | 108,150 |
2018-06-15 | $56.83 | $56.83 | $56.38 | $56.82 | $54.53 | 135,477 |
2018-06-14 | $57.60 | $57.73 | $56.97 | $57.07 | $54.77 | 164,766 |
2018-06-13 | $57.68 | $57.89 | $57.41 | $57.46 | $55.14 | 63,534 |
2018-06-12 | $58.31 | $58.31 | $57.65 | $57.79 | $55.46 | 68,021 |
2018-06-11 | $58.37 | $58.51 | $58.16 | $58.28 | $55.93 | 37,205 |
2018-06-08 | $58.00 | $58.32 | $57.87 | $58.32 | $55.97 | 62,613 |
2018-06-07 | $58.10 | $58.32 | $57.78 | $58.03 | $55.69 | 55,247 |
2018-06-06 | $57.79 | $58.05 | $57.67 | $58.05 | $55.71 | 49,864 |
2018-06-05 | $57.62 | $57.81 | $57.40 | $57.64 | $55.32 | 74,289 |
2018-06-04 | $57.41 | $57.76 | $57.40 | $57.63 | $55.31 | 167,563 |
2018-06-01 | $57.24 | $57.50 | $57.24 | $57.40 | $55.09 | 52,921 |
2018-05-31 | $57.50 | $57.50 | $56.78 | $56.85 | $54.56 | 44,939 |
2018-05-30 | $57.02 | $57.62 | $56.96 | $57.52 | $55.20 | 64,932 |
2018-05-29 | $57.11 | $57.26 | $56.51 | $56.77 | $54.48 | 57,377 |
2018-05-25 | $57.54 | $57.56 | $57.19 | $57.37 | $55.06 | 34,204 |
2018-05-24 | $57.32 | $57.66 | $57.25 | $57.65 | $55.33 | 88,854 |
2018-05-23 | $56.66 | $57.33 | $56.34 | $57.33 | $55.02 | 66,619 |
2018-05-22 | $57.66 | $57.67 | $56.91 | $56.96 | $54.66 | 60,278 |
2018-05-21 | $57.24 | $57.74 | $57.23 | $57.65 | $55.33 | 125,725 |
2018-05-18 | $56.62 | $56.99 | $56.62 | $56.93 | $54.64 | 41,783 |
2018-05-17 | $56.16 | $56.71 | $56.16 | $56.60 | $54.32 | 46,539 |
2018-05-16 | $56.34 | $56.58 | $56.29 | $56.36 | $54.09 | 92,612 |
2018-05-15 | $56.21 | $56.40 | $56.13 | $56.30 | $54.03 | 57,956 |
2018-05-14 | $56.95 | $56.97 | $56.40 | $56.50 | $54.22 | 109,737 |
2018-05-11 | $56.82 | $57.04 | $56.68 | $56.86 | $54.57 | 73,426 |
2018-05-10 | $56.79 | $57.00 | $56.62 | $56.82 | $54.53 | 98,426 |
2018-05-09 | $56.32 | $56.77 | $56.24 | $56.62 | $54.34 | 59,748 |
2018-05-08 | $55.41 | $56.10 | $55.41 | $56.09 | $53.83 | 78,763 |
2018-05-07 | $54.88 | $55.45 | $54.68 | $55.38 | $53.15 | 80,784 |
2018-05-04 | $54.07 | $54.91 | $54.00 | $54.77 | $52.56 | 63,951 |
2018-05-03 | $54.08 | $54.53 | $53.29 | $54.27 | $52.08 | 115,257 |
2018-05-02 | $54.69 | $55.07 | $54.26 | $54.28 | $52.09 | 147,342 |
2018-05-01 | $55.57 | $55.60 | $54.04 | $54.70 | $52.50 | 205,478 |
2018-04-30 | $56.29 | $56.43 | $55.60 | $55.60 | $53.36 | 68,986 |
2018-04-27 | $56.95 | $56.95 | $56.11 | $56.18 | $53.92 | 95,638 |
2018-04-26 | $57.12 | $57.37 | $56.51 | $56.91 | $54.62 | 228,575 |
2018-04-25 | $57.40 | $57.46 | $56.11 | $56.92 | $54.63 | 173,750 |
2018-04-24 | $59.19 | $59.40 | $56.67 | $57.45 | $55.13 | 143,850 |
2018-04-23 | $58.82 | $58.99 | $58.47 | $58.78 | $56.41 | 96,391 |
2018-04-20 | $59.06 | $59.06 | $58.48 | $58.70 | $56.33 | 104,584 |
2018-04-19 | $58.84 | $59.18 | $58.68 | $58.94 | $56.56 | 184,541 |
2018-04-18 | $58.78 | $59.04 | $58.62 | $58.90 | $56.53 | 138,151 |
2018-04-17 | $58.16 | $58.60 | $58.15 | $58.40 | $56.05 | 81,472 |
2018-04-16 | $57.66 | $57.96 | $57.51 | $57.84 | $55.51 | 74,251 |
2018-04-13 | $57.71 | $57.71 | $56.96 | $57.28 | $54.97 | 60,951 |
2018-04-12 | $57.14 | $57.64 | $57.11 | $57.41 | $55.10 | 112,038 |
2018-04-11 | $56.60 | $57.32 | $56.60 | $56.82 | $54.53 | 76,322 |
2018-04-10 | $57.00 | $57.18 | $56.56 | $56.90 | $54.61 | 85,179 |
2018-04-09 | $56.68 | $56.99 | $56.23 | $56.25 | $53.98 | 72,304 |
2018-04-06 | $57.16 | $57.53 | $55.92 | $56.32 | $54.05 | 64,413 |
2018-04-05 | $57.30 | $57.78 | $57.13 | $57.70 | $55.37 | 72,861 |
2018-04-04 | $55.47 | $57.01 | $55.24 | $56.98 | $54.68 | 124,412 |
2018-04-03 | $56.24 | $56.66 | $55.93 | $56.61 | $54.33 | 85,707 |
2018-04-02 | $56.57 | $56.66 | $55.31 | $55.97 | $53.71 | 100,932 |
2018-03-29 | $56.27 | $57.12 | $56.06 | $56.78 | $54.49 | 63,731 |
2018-03-28 | $56.54 | $56.57 | $55.68 | $55.95 | $53.70 | 80,898 |
2018-03-27 | $57.57 | $57.86 | $56.18 | $56.46 | $54.18 | 159,637 |
2018-03-26 | $56.83 | $57.36 | $56.47 | $57.33 | $55.02 | 103,862 |
2018-03-23 | $55.99 | $57.20 | $55.94 | $56.01 | $53.75 | 319,044 |
2018-03-22 | $57.02 | $57.20 | $55.95 | $55.96 | $53.70 | 109,570 |
2018-03-21 | $57.42 | $57.95 | $57.23 | $57.52 | $55.20 | 50,002 |
2018-03-20 | $57.21 | $57.63 | $57.21 | $57.42 | $55.11 | 47,288 |
2018-03-19 | $56.87 | $57.06 | $56.54 | $57.06 | $54.76 | 56,093 |
2018-03-16 | $57.14 | $57.24 | $56.91 | $57.01 | $54.68 | 58,504 |
2018-03-15 | $57.28 | $57.34 | $56.78 | $57.10 | $54.77 | 55,634 |
2018-03-14 | $57.79 | $57.79 | $56.74 | $57.10 | $54.77 | 100,864 |
2018-03-13 | $57.92 | $58.13 | $57.41 | $57.58 | $55.23 | 83,020 |
2018-03-12 | $58.63 | $58.63 | $57.60 | $57.71 | $55.35 | 79,965 |
2018-03-09 | $58.02 | $58.56 | $57.71 | $58.56 | $56.17 | 173,778 |
2018-03-08 | $57.72 | $57.76 | $57.29 | $57.72 | $55.36 | 118,172 |
2018-03-07 | $56.75 | $57.64 | $56.50 | $57.56 | $55.21 | 66,626 |
2018-03-06 | $57.58 | $57.61 | $57.04 | $57.35 | $55.01 | 97,061 |
2018-03-05 | $56.50 | $57.46 | $56.29 | $57.34 | $55.00 | 97,064 |
2018-03-02 | $56.24 | $57.09 | $55.91 | $56.94 | $54.61 | 194,883 |
2018-03-01 | $57.78 | $58.02 | $56.27 | $56.59 | $54.28 | 195,821 |
2018-02-28 | $58.41 | $58.80 | $57.75 | $57.78 | $55.42 | 329,492 |
2018-02-27 | $58.66 | $58.97 | $58.16 | $58.16 | $55.78 | 113,789 |
2018-02-26 | $58.28 | $58.69 | $58.15 | $58.64 | $56.24 | 119,524 |
2018-02-23 | $58.04 | $58.13 | $57.62 | $58.04 | $55.67 | 74,646 |
2018-02-22 | $57.93 | $58.32 | $57.69 | $57.79 | $55.43 | 92,179 |
2018-02-21 | $57.76 | $58.60 | $57.69 | $57.71 | $55.35 | 106,751 |
2018-02-20 | $57.84 | $58.25 | $57.57 | $57.72 | $55.36 | 116,058 |
2018-02-16 | $57.96 | $58.41 | $57.73 | $58.06 | $55.69 | 151,373 |
2018-02-15 | $57.23 | $58.00 | $57.12 | $58.00 | $55.63 | 158,127 |
2018-02-14 | $55.61 | $56.85 | $55.55 | $56.77 | $54.45 | 156,635 |
2018-02-13 | $55.63 | $56.10 | $55.50 | $55.99 | $53.70 | 200,153 |
2018-02-12 | $55.44 | $56.21 | $55.01 | $55.80 | $53.52 | 204,370 |
2018-02-09 | $54.87 | $55.30 | $53.55 | $54.91 | $52.67 | 295,263 |
2018-02-08 | $56.40 | $56.40 | $54.32 | $54.32 | $52.10 | 371,754 |
2018-02-07 | $55.18 | $56.64 | $55.18 | $55.99 | $53.70 | 404,358 |
2018-02-06 | $53.24 | $55.26 | $51.08 | $55.09 | $52.84 | 501,754 |
2018-02-05 | $56.63 | $57.25 | $53.99 | $54.55 | $52.32 | 579,424 |
2018-02-02 | $58.03 | $58.14 | $57.26 | $57.27 | $54.93 | 178,355 |
2018-02-01 | $57.90 | $58.82 | $57.87 | $58.38 | $55.99 | 131,687 |
2018-01-31 | $58.32 | $58.43 | $57.84 | $57.98 | $55.61 | 110,397 |
2018-01-30 | $57.67 | $57.93 | $57.34 | $57.74 | $55.38 | 155,344 |
2018-01-29 | $58.08 | $58.44 | $57.91 | $58.09 | $55.72 | 153,731 |
2018-01-26 | $57.48 | $58.03 | $57.22 | $58.03 | $55.66 | 99,694 |
2018-01-25 | $56.77 | $57.33 | $56.71 | $57.31 | $54.97 | 79,078 |
2018-01-24 | $56.20 | $56.72 | $56.18 | $56.53 | $54.22 | 75,626 |
2018-01-23 | $56.33 | $56.35 | $56.06 | $56.22 | $53.92 | 82,674 |
2018-01-22 | $56.52 | $56.52 | $56.07 | $56.31 | $54.01 | 188,251 |
2018-01-19 | $56.40 | $56.60 | $56.26 | $56.55 | $54.24 | 86,085 |
2018-01-18 | $56.58 | $56.70 | $56.18 | $56.26 | $53.96 | 76,825 |
2018-01-17 | $56.33 | $56.60 | $56.15 | $56.54 | $54.23 | 129,518 |
2018-01-16 | $56.87 | $56.99 | $55.86 | $55.96 | $53.67 | 116,147 |
2018-01-12 | $56.00 | $56.54 | $56.00 | $56.47 | $54.16 | 130,501 |
2018-01-11 | $55.50 | $55.82 | $55.44 | $55.80 | $53.52 | 96,550 |
2018-01-10 | $55.26 | $55.41 | $55.06 | $55.38 | $53.12 | 70,063 |
2018-01-09 | $55.27 | $55.55 | $55.27 | $55.43 | $53.16 | 73,053 |
2018-01-08 | $54.90 | $55.20 | $54.83 | $55.15 | $52.90 | 93,581 |
2018-01-05 | $54.60 | $54.82 | $54.52 | $54.82 | $52.58 | 103,994 |
2018-01-04 | $54.27 | $54.51 | $54.15 | $54.40 | $52.18 | 121,219 |
2018-01-03 | $53.97 | $54.13 | $53.85 | $54.08 | $51.87 | 93,432 |
2018-01-02 | $54.10 | $54.11 | $53.72 | $53.95 | $51.74 | 84,908 |
2017-12-29 | $54.32 | $54.32 | $53.90 | $53.90 | $51.70 | 59,085 |
2017-12-28 | $54.09 | $54.15 | $53.98 | $54.13 | $51.92 | 80,122 |
2017-12-27 | $54.00 | $54.03 | $53.83 | $53.98 | $51.77 | 56,598 |
2017-12-26 | $53.91 | $54.09 | $53.80 | $53.83 | $51.63 | 52,849 |
2017-12-22 | $53.97 | $54.00 | $53.82 | $53.93 | $51.73 | 39,016 |
2017-12-21 | $54.24 | $54.24 | $53.90 | $53.92 | $51.72 | 66,980 |
2017-12-20 | $54.19 | $54.19 | $53.96 | $54.00 | $51.79 | 49,204 |
2017-12-19 | $54.33 | $54.33 | $53.92 | $53.92 | $51.72 | 57,133 |
2017-12-18 | $54.42 | $54.42 | $53.97 | $54.15 | $51.94 | 74,498 |
2017-12-15 | $53.57 | $54.22 | $53.57 | $54.06 | $51.85 | 85,942 |
2017-12-14 | $53.58 | $53.72 | $53.26 | $53.32 | $51.14 | 66,644 |
2017-12-13 | $53.21 | $53.77 | $53.03 | $53.52 | $51.33 | 209,876 |
2017-12-12 | $53.19 | $53.39 | $53.13 | $53.21 | $51.03 | 49,714 |
2017-12-11 | $53.42 | $53.50 | $53.11 | $53.16 | $50.99 | 74,468 |
2017-12-08 | $53.34 | $53.42 | $53.13 | $53.41 | $51.23 | 48,982 |
2017-12-07 | $52.91 | $53.32 | $52.88 | $53.22 | $51.04 | 114,441 |
2017-12-06 | $52.76 | $53.16 | $52.72 | $52.88 | $50.72 | 66,067 |
2017-12-05 | $53.30 | $53.33 | $52.78 | $52.81 | $50.65 | 70,527 |
2017-12-04 | $53.57 | $53.75 | $53.09 | $53.10 | $50.93 | 105,354 |
2017-12-01 | $53.68 | $53.80 | $52.38 | $53.08 | $50.91 | 149,304 |
2017-11-30 | $53.28 | $53.90 | $53.21 | $53.82 | $51.62 | 129,009 |
2017-11-29 | $53.11 | $53.35 | $53.03 | $53.13 | $50.96 | 96,757 |
2017-11-28 | $52.74 | $53.20 | $52.73 | $53.18 | $51.01 | 84,819 |
2017-11-27 | $52.55 | $52.67 | $52.48 | $52.63 | $50.48 | 43,921 |
2017-11-24 | $52.45 | $52.54 | $52.43 | $52.50 | $50.35 | 37,285 |
2017-11-22 | $52.56 | $52.61 | $52.37 | $52.37 | $50.23 | 48,804 |
2017-11-21 | $52.28 | $52.62 | $52.28 | $52.59 | $50.44 | 90,385 |
2017-11-20 | $51.71 | $52.15 | $51.71 | $52.13 | $50.00 | 75,904 |
2017-11-17 | $51.90 | $51.91 | $51.66 | $51.66 | $49.55 | 57,643 |
2017-11-16 | $51.73 | $52.12 | $51.73 | $52.03 | $49.90 | 99,244 |
2017-11-15 | $51.78 | $51.84 | $51.51 | $51.59 | $49.48 | 93,058 |
2017-11-14 | $51.75 | $51.99 | $51.66 | $51.93 | $49.81 | 59,064 |
2017-11-13 | $51.88 | $51.93 | $51.75 | $51.92 | $49.80 | 63,906 |
2017-11-10 | $51.97 | $52.07 | $51.85 | $52.01 | $49.88 | 65,469 |
2017-11-09 | $52.59 | $52.70 | $51.95 | $52.09 | $49.96 | 118,057 |
2017-11-08 | $52.78 | $52.91 | $52.69 | $52.87 | $50.71 | 71,191 |
2017-11-07 | $52.77 | $52.95 | $52.66 | $52.80 | $50.64 | 84,380 |
2017-11-06 | $52.68 | $52.82 | $52.57 | $52.69 | $50.54 | 62,136 |
2017-11-03 | $52.84 | $52.86 | $52.61 | $52.73 | $50.57 | 44,506 |
2017-11-02 | $52.38 | $52.91 | $52.26 | $52.85 | $50.69 | 56,779 |
2017-11-01 | $52.71 | $52.85 | $52.30 | $52.39 | $50.25 | 64,725 |
2017-10-31 | $52.50 | $52.62 | $52.46 | $52.50 | $50.35 | 59,210 |
2017-10-30 | $52.45 | $52.59 | $52.35 | $52.41 | $50.27 | 90,704 |
2017-10-27 | $52.57 | $52.66 | $52.46 | $52.48 | $50.33 | 54,149 |
2017-10-26 | $53.01 | $53.14 | $52.30 | $52.55 | $50.40 | 101,760 |
2017-10-25 | $53.03 | $53.15 | $52.54 | $52.86 | $50.70 | 104,653 |
2017-10-24 | $52.90 | $53.14 | $52.89 | $52.95 | $50.79 | 84,991 |
2017-10-23 | $53.19 | $53.19 | $52.91 | $52.94 | $50.78 | 114,294 |
2017-10-20 | $52.68 | $53.00 | $52.59 | $53.00 | $50.83 | 112,259 |
2017-10-19 | $52.29 | $52.49 | $51.94 | $52.49 | $50.34 | 80,725 |
2017-10-18 | $52.54 | $52.56 | $52.26 | $52.43 | $50.29 | 56,531 |
2017-10-17 | $52.57 | $52.57 | $52.36 | $52.42 | $50.28 | 90,056 |
2017-10-16 | $52.76 | $52.78 | $52.54 | $52.60 | $50.45 | 68,007 |
2017-10-13 | $52.89 | $52.97 | $52.62 | $52.66 | $50.51 | 70,282 |
2017-10-12 | $52.47 | $52.81 | $52.47 | $52.76 | $50.60 | 76,945 |
2017-10-11 | $52.61 | $52.62 | $52.42 | $52.51 | $50.36 | 83,515 |
2017-10-10 | $52.72 | $52.72 | $52.42 | $52.52 | $50.37 | 72,858 |
2017-10-09 | $52.55 | $52.60 | $52.44 | $52.52 | $50.37 | 62,110 |
2017-10-06 | $52.34 | $52.46 | $52.25 | $52.46 | $50.32 | 86,274 |
2017-10-05 | $52.14 | $52.49 | $52.10 | $52.41 | $50.27 | 100,251 |
2017-10-04 | $52.00 | $52.10 | $51.95 | $52.07 | $49.94 | 76,222 |
2017-10-03 | $51.97 | $52.00 | $51.87 | $51.99 | $49.87 | 97,511 |
2017-10-02 | $51.42 | $51.89 | $51.42 | $51.89 | $49.77 | 89,862 |
2017-09-29 | $51.18 | $51.33 | $51.01 | $51.29 | $49.19 | 102,154 |
2017-09-28 | $51.26 | $51.27 | $51.01 | $51.13 | $49.04 | 75,042 |
2017-09-27 | $51.14 | $51.41 | $51.11 | $51.34 | $49.24 | 119,996 |
2017-09-26 | $50.92 | $51.08 | $50.90 | $50.98 | $48.90 | 86,084 |
2017-09-25 | $51.07 | $51.07 | $50.53 | $50.83 | $48.75 | 108,592 |
2017-09-22 | $50.99 | $51.17 | $50.93 | $51.02 | $48.93 | 110,545 |
2017-09-21 | $50.75 | $50.91 | $50.68 | $50.88 | $48.80 | 103,583 |
2017-09-20 | $50.45 | $50.77 | $50.44 | $50.69 | $48.62 | 92,144 |
2017-09-19 | $50.33 | $50.49 | $50.17 | $50.44 | $48.38 | 133,015 |
2017-09-18 | $49.77 | $50.22 | $49.70 | $50.18 | $48.13 | 119,719 |
2017-09-15 | $49.44 | $49.74 | $49.41 | $49.67 | $47.40 | 87,934 |
2017-09-14 | $49.22 | $49.37 | $49.15 | $49.35 | $47.10 | 56,838 |
2017-09-13 | $49.41 | $49.43 | $49.17 | $49.22 | $46.97 | 63,147 |
2017-09-12 | $49.44 | $49.50 | $49.32 | $49.45 | $47.19 | 47,144 |
2017-09-11 | $49.20 | $49.47 | $49.20 | $49.36 | $47.11 | 66,795 |
2017-09-08 | $48.83 | $49.04 | $48.68 | $48.94 | $46.71 | 56,991 |
2017-09-07 | $48.93 | $48.96 | $48.63 | $48.96 | $46.73 | 67,542 |
2017-09-06 | $49.18 | $49.20 | $48.78 | $48.82 | $46.59 | 105,184 |
2017-09-05 | $49.63 | $49.66 | $48.94 | $49.07 | $46.83 | 111,869 |
2017-09-01 | $49.63 | $50.25 | $49.45 | $49.45 | $47.19 | 110,972 |
2017-08-31 | $49.43 | $49.63 | $49.40 | $49.56 | $47.30 | 89,893 |
2017-08-30 | $49.06 | $49.29 | $49.02 | $49.28 | $47.03 | 103,373 |
2017-08-29 | $48.40 | $49.03 | $48.39 | $49.02 | $46.78 | 113,607 |
2017-08-28 | $48.54 | $48.60 | $48.37 | $48.39 | $46.18 | 47,773 |
2017-08-25 | $48.61 | $48.73 | $48.46 | $48.47 | $46.26 | 52,549 |
2017-08-24 | $48.52 | $48.61 | $48.29 | $48.41 | $46.20 | 63,872 |
2017-08-23 | $48.45 | $48.58 | $48.38 | $48.38 | $46.17 | 50,821 |
2017-08-22 | $48.29 | $48.64 | $48.25 | $48.58 | $46.36 | 147,685 |
2017-08-21 | $48.10 | $48.14 | $47.85 | $48.07 | $45.88 | 86,051 |
2017-08-18 | $48.17 | $48.29 | $47.95 | $48.10 | $45.90 | 83,640 |
2017-08-17 | $48.89 | $48.89 | $48.20 | $48.24 | $46.04 | 109,042 |
2017-08-16 | $48.96 | $49.11 | $48.90 | $48.97 | $46.73 | 66,369 |
2017-08-15 | $49.29 | $49.29 | $48.79 | $48.82 | $46.59 | 118,874 |
2017-08-14 | $48.85 | $49.11 | $48.81 | $49.04 | $46.80 | 121,277 |
2017-08-11 | $48.48 | $48.78 | $48.47 | $48.54 | $46.32 | 92,353 |
2017-08-10 | $48.84 | $48.89 | $48.46 | $48.51 | $46.30 | 118,864 |
2017-08-09 | $48.79 | $48.95 | $48.71 | $48.84 | $46.61 | 279,251 |
2017-08-08 | $48.82 | $49.08 | $48.76 | $48.80 | $46.57 | 104,820 |
2017-08-07 | $48.83 | $48.86 | $48.65 | $48.85 | $46.62 | 118,510 |
2017-08-04 | $48.76 | $48.76 | $48.41 | $48.66 | $46.44 | 55,847 |
2017-08-03 | $48.19 | $48.60 | $48.11 | $48.60 | $46.38 | 68,078 |
2017-08-02 | $48.05 | $48.25 | $47.97 | $48.20 | $46.00 | 175,484 |
2017-08-01 | $47.97 | $48.14 | $47.75 | $48.02 | $45.83 | 55,847 |
2017-07-31 | $48.15 | $48.15 | $47.76 | $47.82 | $45.64 | 70,175 |
2017-07-28 | $47.64 | $48.04 | $47.64 | $48.01 | $45.82 | 61,495 |
2017-07-27 | $47.99 | $48.03 | $47.42 | $47.67 | $45.49 | 59,785 |
2017-07-26 | $48.00 | $48.00 | $47.74 | $47.83 | $45.65 | 76,985 |
2017-07-25 | $47.98 | $48.00 | $47.70 | $47.89 | $45.70 | 81,022 |
2017-07-24 | $47.71 | $47.88 | $47.65 | $47.82 | $45.64 | 78,089 |
2017-07-21 | $47.49 | $47.75 | $47.43 | $47.75 | $45.57 | 67,011 |
2017-07-20 | $47.67 | $47.76 | $47.55 | $47.55 | $45.38 | 37,124 |
2017-07-19 | $47.33 | $47.63 | $47.33 | $47.62 | $45.45 | 41,603 |
2017-07-18 | $47.30 | $47.34 | $47.12 | $47.24 | $45.08 | 163,487 |
2017-07-17 | $47.41 | $47.67 | $47.28 | $47.38 | $45.22 | 61,365 |
2017-07-14 | $47.16 | $47.50 | $47.16 | $47.41 | $45.24 | 63,706 |
2017-07-13 | $47.25 | $47.25 | $47.00 | $47.13 | $44.98 | 71,959 |
2017-07-12 | $47.09 | $47.40 | $47.09 | $47.20 | $45.05 | 75,748 |
2017-07-11 | $46.76 | $46.99 | $46.55 | $46.94 | $44.80 | 50,382 |
2017-07-10 | $46.70 | $47.00 | $46.51 | $46.79 | $44.65 | 69,932 |
2017-07-07 | $46.20 | $46.76 | $46.20 | $46.69 | $44.56 | 59,643 |
2017-07-06 | $46.47 | $46.55 | $46.11 | $46.14 | $44.03 | 83,767 |
2017-07-05 | $46.25 | $46.62 | $46.25 | $46.59 | $44.46 | 63,970 |
2017-07-03 | $46.08 | $46.39 | $46.08 | $46.20 | $44.09 | 28,217 |
2017-06-30 | $45.77 | $46.08 | $45.72 | $45.91 | $43.81 | 63,017 |
2017-06-29 | $46.16 | $46.33 | $45.31 | $45.63 | $43.55 | 76,635 |
2017-06-28 | $45.95 | $46.17 | $45.80 | $46.11 | $44.01 | 44,036 |
2017-06-27 | $45.83 | $45.95 | $45.65 | $45.67 | $43.59 | 62,883 |
2017-06-26 | $46.14 | $46.33 | $45.89 | $45.89 | $43.80 | 41,311 |
2017-06-23 | $45.90 | $46.12 | $45.86 | $45.99 | $43.89 | 30,176 |
2017-06-22 | $46.05 | $46.09 | $45.87 | $45.90 | $43.80 | 46,573 |
2017-06-21 | $46.21 | $46.26 | $46.00 | $46.07 | $43.97 | 204,631 |
2017-06-20 | $46.63 | $46.63 | $46.13 | $46.13 | $44.02 | 86,864 |
2017-06-19 | $46.26 | $46.49 | $46.09 | $46.47 | $44.35 | 63,600 |
2017-06-16 | $46.27 | $46.27 | $45.99 | $46.06 | $43.96 | 61,711 |
2017-06-15 | $46.14 | $46.45 | $46.01 | $46.42 | $44.19 | 60,432 |
2017-06-14 | $46.44 | $46.59 | $46.26 | $46.42 | $44.19 | 48,407 |
2017-06-13 | $46.00 | $46.32 | $45.91 | $46.32 | $44.10 | 109,306 |
2017-06-12 | $46.16 | $46.16 | $45.71 | $45.99 | $43.78 | 52,830 |
2017-06-09 | $46.23 | $46.41 | $45.95 | $46.15 | $43.94 | 76,918 |
2017-06-08 | $45.85 | $46.25 | $45.75 | $46.20 | $43.98 | 83,016 |
2017-06-07 | $45.93 | $45.96 | $45.77 | $45.87 | $43.67 | 56,134 |
2017-06-06 | $46.13 | $46.17 | $45.89 | $45.91 | $43.71 | 87,057 |
2017-06-05 | $46.68 | $46.72 | $46.29 | $46.31 | $44.09 | 82,222 |
2017-06-02 | $46.50 | $46.90 | $46.49 | $46.64 | $44.40 | 101,429 |
2017-06-01 | $46.35 | $46.48 | $46.13 | $46.45 | $44.22 | 66,226 |
2017-05-31 | $46.09 | $46.27 | $45.83 | $46.27 | $44.05 | 84,937 |
2017-05-30 | $46.12 | $46.18 | $45.93 | $46.02 | $43.81 | 117,719 |
2017-05-26 | $46.26 | $46.26 | $46.10 | $46.16 | $43.95 | 79,510 |
2017-05-25 | $45.85 | $46.23 | $45.84 | $46.20 | $43.98 | 113,529 |
2017-05-24 | $45.57 | $45.76 | $45.46 | $45.74 | $43.55 | 95,356 |
2017-05-23 | $45.48 | $45.51 | $45.23 | $45.46 | $43.28 | 134,744 |
2017-05-22 | $45.63 | $45.73 | $45.19 | $45.26 | $43.09 | 290,521 |
2017-05-19 | $44.47 | $45.00 | $44.46 | $44.85 | $42.70 | 83,075 |
2017-05-18 | $44.24 | $44.48 | $43.88 | $44.32 | $42.19 | 76,085 |
2017-05-17 | $44.73 | $44.87 | $44.32 | $44.33 | $42.20 | 77,137 |
2017-05-16 | $45.14 | $45.24 | $45.01 | $45.13 | $42.96 | 60,180 |
2017-05-15 | $44.92 | $45.19 | $44.92 | $45.13 | $42.96 | 83,167 |
2017-05-12 | $44.97 | $44.98 | $44.81 | $44.83 | $42.68 | 39,001 |
2017-05-11 | $44.96 | $45.13 | $44.68 | $45.06 | $42.90 | 43,369 |
2017-05-10 | $45.15 | $45.18 | $44.80 | $45.04 | $42.88 | 59,579 |
2017-05-09 | $45.17 | $45.20 | $45.04 | $45.12 | $42.96 | 114,506 |
2017-05-08 | $45.26 | $45.30 | $45.07 | $45.19 | $43.02 | 69,362 |
2017-05-05 | $45.02 | $45.27 | $44.97 | $45.27 | $43.10 | 113,004 |
2017-05-04 | $44.86 | $44.95 | $44.66 | $44.95 | $42.79 | 56,084 |
2017-05-03 | $44.76 | $44.79 | $44.56 | $44.76 | $42.61 | 179,650 |
2017-05-02 | $44.78 | $44.85 | $44.68 | $44.80 | $42.65 | 94,667 |
2017-05-01 | $44.89 | $44.96 | $44.58 | $44.73 | $42.58 | 83,095 |
2017-04-28 | $45.25 | $45.25 | $44.76 | $44.82 | $42.67 | 83,666 |
2017-04-27 | $45.04 | $45.25 | $44.90 | $45.10 | $42.94 | 73,889 |
2017-04-26 | $44.90 | $45.12 | $44.81 | $44.89 | $42.74 | 103,106 |
2017-04-25 | $44.96 | $45.04 | $44.81 | $44.89 | $42.74 | 139,847 |
2017-04-24 | $44.68 | $44.86 | $44.63 | $44.84 | $42.69 | 139,358 |
2017-04-21 | $44.04 | $44.28 | $44.04 | $44.19 | $42.07 | 142,915 |
2017-04-20 | $43.69 | $44.03 | $43.53 | $43.89 | $41.78 | 72,713 |
2017-04-19 | $43.67 | $43.83 | $43.55 | $43.56 | $41.47 | 56,670 |
2017-04-18 | $43.50 | $43.66 | $43.33 | $43.54 | $41.45 | 60,413 |
2017-04-17 | $43.26 | $43.60 | $43.24 | $43.60 | $41.51 | 100,260 |
2017-04-13 | $43.28 | $43.46 | $43.14 | $43.14 | $41.07 | 77,291 |
2017-04-12 | $43.81 | $43.81 | $43.31 | $43.38 | $41.30 | 82,990 |
2017-04-11 | $43.62 | $43.81 | $43.42 | $43.80 | $41.70 | 74,374 |
2017-04-10 | $43.65 | $43.89 | $43.53 | $43.63 | $41.54 | 89,532 |
2017-04-07 | $43.55 | $43.70 | $43.35 | $43.63 | $41.54 | 181,879 |
2017-04-06 | $43.14 | $43.42 | $43.06 | $43.30 | $41.22 | 51,335 |
2017-04-05 | $43.52 | $43.76 | $43.05 | $43.06 | $40.99 | 79,217 |
2017-04-04 | $43.29 | $43.45 | $43.26 | $43.40 | $41.32 | 72,093 |
2017-04-03 | $43.59 | $43.65 | $43.10 | $43.27 | $41.19 | 200,042 |
2017-03-31 | $43.68 | $43.70 | $43.55 | $43.55 | $41.46 | 64,093 |
2017-03-30 | $43.57 | $43.76 | $43.57 | $43.73 | $41.63 | 90,003 |
2017-03-29 | $43.61 | $43.64 | $43.43 | $43.58 | $41.49 | 71,075 |
2017-03-28 | $43.19 | $43.75 | $43.06 | $43.63 | $41.54 | 60,513 |
2017-03-27 | $42.83 | $43.31 | $42.71 | $43.23 | $41.16 | 132,553 |
2017-03-24 | $43.74 | $43.79 | $43.21 | $43.37 | $41.29 | 80,220 |
2017-03-23 | $43.69 | $43.90 | $43.62 | $43.72 | $41.62 | 62,497 |
2017-03-22 | $43.60 | $43.75 | $43.44 | $43.69 | $41.59 | 97,678 |
2017-03-21 | $44.72 | $44.72 | $43.63 | $43.71 | $41.61 | 143,188 |
2017-03-20 | $44.62 | $44.70 | $44.44 | $44.47 | $42.34 | 103,611 |
2017-03-17 | $44.30 | $44.72 | $44.23 | $44.61 | $42.47 | 85,951 |
2017-03-16 | $44.57 | $44.57 | $44.10 | $44.19 | $42.07 | 110,970 |
2017-03-15 | $44.13 | $44.42 | $44.06 | $44.34 | $42.21 | 211,593 |
2017-03-14 | $44.13 | $44.13 | $43.85 | $44.01 | $41.90 | 69,863 |
2017-03-13 | $44.05 | $44.23 | $44.03 | $44.21 | $42.09 | 93,666 |
2017-03-10 | $44.28 | $44.31 | $43.82 | $44.00 | $41.89 | 94,664 |
2017-03-09 | $44.09 | $44.23 | $43.89 | $44.07 | $41.96 | 97,905 |
2017-03-08 | $44.26 | $44.27 | $44.02 | $44.06 | $41.95 | 214,789 |
2017-03-07 | $44.19 | $44.35 | $44.08 | $44.18 | $42.06 | 96,868 |
2017-03-06 | $44.16 | $44.27 | $44.05 | $44.17 | $42.05 | 100,432 |
2017-03-03 | $44.43 | $44.53 | $44.26 | $44.32 | $42.19 | 125,244 |
2017-03-02 | $44.96 | $45.00 | $44.42 | $44.45 | $42.32 | 168,172 |
2017-03-01 | $44.67 | $44.97 | $44.67 | $44.90 | $42.75 | 280,603 |
2017-02-28 | $44.62 | $44.62 | $44.20 | $44.24 | $42.12 | 286,581 |
2017-02-27 | $44.12 | $44.53 | $44.02 | $44.48 | $42.35 | 251,175 |
2017-02-24 | $43.70 | $44.02 | $43.55 | $44.02 | $41.91 | 72,305 |
2017-02-23 | $44.27 | $44.27 | $43.78 | $43.84 | $41.74 | 114,248 |
2017-02-22 | $44.11 | $44.14 | $43.96 | $44.14 | $42.02 | 101,142 |
2017-02-21 | $43.96 | $44.17 | $43.88 | $44.14 | $42.02 | 128,898 |
2017-02-17 | $43.69 | $43.83 | $43.56 | $43.83 | $41.73 | 75,304 |
2017-02-16 | $43.72 | $43.75 | $43.39 | $43.75 | $41.65 | 75,139 |
2017-02-15 | $43.33 | $43.64 | $43.30 | $43.59 | $41.50 | 89,771 |
2017-02-14 | $43.33 | $43.37 | $43.25 | $43.34 | $41.26 | 76,084 |
2017-02-13 | $43.34 | $43.45 | $43.24 | $43.37 | $41.29 | 113,234 |
2017-02-10 | $42.81 | $43.05 | $42.75 | $43.02 | $40.96 | 87,973 |
2017-02-09 | $42.51 | $42.77 | $42.43 | $42.68 | $40.63 | 62,885 |
2017-02-08 | $42.57 | $42.57 | $42.33 | $42.42 | $40.38 | 64,160 |
2017-02-07 | $42.57 | $42.73 | $42.51 | $42.58 | $40.54 | 91,083 |
2017-02-06 | $42.26 | $42.50 | $42.20 | $42.37 | $40.34 | 64,713 |
2017-02-03 | $42.00 | $42.34 | $41.95 | $42.29 | $40.26 | 140,639 |
2017-02-02 | $41.75 | $41.94 | $41.56 | $41.86 | $39.85 | 64,871 |
2017-02-01 | $42.02 | $42.02 | $41.64 | $41.80 | $39.79 | 76,574 |
2017-01-31 | $41.89 | $41.91 | $41.51 | $41.88 | $39.87 | 82,489 |
2017-01-30 | $42.10 | $42.10 | $41.62 | $41.92 | $39.91 | 96,410 |
2017-01-27 | $42.15 | $42.55 | $42.15 | $42.23 | $40.20 | 81,782 |
2017-01-26 | $41.97 | $42.17 | $41.85 | $42.09 | $40.07 | 105,712 |
2017-01-25 | $42.20 | $42.20 | $41.82 | $42.04 | $40.02 | 217,609 |
2017-01-24 | $41.72 | $42.13 | $41.70 | $42.08 | $40.06 | 113,380 |
2017-01-23 | $42.05 | $42.09 | $41.53 | $41.75 | $39.75 | 87,410 |
2017-01-20 | $42.27 | $42.30 | $41.80 | $41.97 | $39.96 | 74,580 |
2017-01-19 | $42.08 | $42.34 | $41.84 | $42.13 | $40.11 | 84,400 |
2017-01-18 | $41.89 | $42.03 | $41.79 | $41.99 | $39.98 | 69,924 |
2017-01-17 | $42.11 | $42.11 | $41.70 | $41.79 | $39.78 | 97,286 |
2017-01-13 | $42.09 | $42.24 | $42.09 | $42.17 | $40.15 | 92,453 |
2017-01-12 | $42.24 | $42.24 | $41.61 | $42.06 | $40.04 | 104,295 |
2017-01-11 | $42.28 | $42.31 | $41.95 | $42.23 | $40.20 | 58,338 |
2017-01-10 | $42.33 | $42.44 | $42.19 | $42.26 | $40.23 | 92,351 |
2017-01-09 | $42.59 | $42.84 | $42.19 | $42.22 | $40.19 | 123,078 |
2017-01-06 | $42.44 | $42.69 | $42.33 | $42.58 | $40.54 | 79,185 |
2017-01-05 | $42.41 | $42.68 | $42.14 | $42.40 | $40.37 | 68,127 |
2017-01-04 | $42.23 | $42.44 | $42.20 | $42.44 | $40.40 | 101,998 |
2017-01-03 | $42.07 | $42.24 | $41.90 | $42.11 | $40.09 | 147,118 |
2016-12-30 | $42.06 | $42.10 | $41.65 | $41.74 | $39.74 | 68,196 |
2016-12-29 | $42.01 | $42.10 | $41.82 | $41.97 | $39.96 | 74,148 |
2016-12-28 | $42.29 | $42.29 | $41.85 | $41.88 | $39.87 | 84,120 |
2016-12-27 | $42.35 | $42.39 | $42.12 | $42.23 | $40.20 | 73,926 |
2016-12-23 | $42.16 | $42.21 | $42.01 | $42.19 | $40.17 | 105,812 |
2016-12-22 | $42.16 | $42.22 | $41.99 | $42.17 | $40.15 | 109,736 |
2016-12-21 | $42.49 | $42.49 | $42.16 | $42.16 | $40.14 | 78,489 |
2016-12-20 | $42.29 | $42.46 | $42.23 | $42.37 | $40.34 | 109,422 |
2016-12-19 | $42.18 | $42.27 | $42.08 | $42.21 | $40.18 | 78,109 |
2016-12-16 | $42.05 | $42.36 | $41.84 | $41.94 | $39.93 | 101,892 |
2016-12-15 | $42.21 | $42.59 | $42.11 | $42.28 | $40.01 | 340,994 |
2016-12-14 | $42.50 | $42.65 | $42.16 | $42.19 | $39.92 | 112,784 |
2016-12-13 | $42.76 | $42.93 | $42.40 | $42.55 | $40.26 | 159,725 |
2016-12-12 | $42.62 | $42.76 | $42.15 | $42.53 | $40.24 | 469,948 |
2016-12-09 | $42.98 | $43.06 | $42.91 | $43.02 | $40.71 | 275,454 |
2016-12-08 | $43.48 | $43.48 | $42.91 | $42.94 | $40.63 | 166,930 |
2016-12-07 | $43.07 | $43.40 | $42.89 | $43.37 | $41.04 | 160,050 |
2016-12-06 | $42.81 | $42.98 | $42.58 | $42.98 | $40.67 | 139,466 |
2016-12-05 | $43.06 | $43.06 | $42.75 | $42.82 | $40.52 | 211,506 |
2016-12-02 | $42.68 | $42.80 | $42.55 | $42.70 | $40.40 | 189,453 |
2016-12-01 | $42.69 | $42.79 | $42.46 | $42.60 | $40.31 | 203,475 |
2016-11-30 | $42.95 | $42.99 | $42.57 | $42.57 | $40.28 | 154,811 |
2016-11-29 | $42.65 | $42.95 | $42.59 | $42.81 | $40.51 | 165,723 |
2016-11-28 | $42.72 | $42.72 | $42.47 | $42.58 | $40.29 | 203,347 |
2016-11-25 | $42.71 | $42.71 | $42.48 | $42.66 | $40.36 | 93,502 |
2016-11-23 | $42.20 | $42.47 | $42.19 | $42.46 | $40.18 | 169,344 |
2016-11-22 | $42.00 | $42.19 | $41.90 | $42.19 | $39.92 | 273,323 |
2016-11-21 | $41.86 | $41.86 | $41.61 | $41.80 | $39.55 | 184,658 |
2016-11-18 | $41.75 | $41.81 | $41.50 | $41.61 | $39.37 | 204,361 |
2016-11-17 | $41.81 | $41.81 | $41.56 | $41.61 | $39.37 | 224,541 |
2016-11-16 | $41.87 | $41.87 | $41.47 | $41.64 | $39.40 | 182,341 |
2016-11-15 | $42.21 | $42.21 | $41.63 | $41.87 | $39.62 | 251,545 |
2016-11-14 | $41.88 | $42.17 | $41.85 | $42.07 | $39.81 | 635,983 |
2016-11-11 | $41.20 | $41.68 | $41.09 | $41.66 | $39.42 | 606,989 |
2016-11-10 | $41.07 | $41.23 | $40.75 | $41.16 | $38.95 | 561,718 |
2016-11-09 | $40.32 | $40.62 | $39.50 | $40.46 | $38.28 | 844,450 |
2016-11-08 | $38.69 | $38.88 | $38.62 | $38.72 | $36.64 | 50,104 |
2016-11-07 | $38.50 | $38.63 | $38.33 | $38.62 | $36.54 | 38,502 |
2016-11-04 | $37.91 | $38.19 | $37.84 | $37.85 | $35.81 | 78,641 |
2016-11-03 | $38.07 | $38.07 | $37.72 | $37.84 | $35.80 | 17,413 |
2016-11-02 | $38.25 | $38.41 | $37.99 | $38.00 | $35.95 | 205,546 |
2016-11-01 | $38.50 | $38.60 | $38.10 | $38.26 | $36.20 | 77,638 |
2016-10-31 | $38.52 | $38.52 | $38.34 | $38.42 | $36.35 | 29,670 |
2016-10-28 | $38.21 | $38.56 | $38.21 | $38.40 | $36.33 | 37,488 |
2016-10-27 | $38.75 | $38.75 | $38.08 | $38.12 | $36.07 | 46,622 |
2016-10-26 | $38.21 | $38.74 | $38.18 | $38.66 | $36.58 | 42,655 |
2016-10-25 | $38.03 | $38.31 | $38.03 | $38.25 | $36.19 | 34,751 |
2016-10-24 | $37.90 | $38.08 | $37.90 | $37.95 | $35.91 | 40,019 |
2016-10-21 | $37.63 | $37.80 | $37.46 | $37.78 | $35.74 | 21,501 |
2016-10-20 | $37.90 | $38.21 | $37.73 | $37.86 | $35.82 | 16,696 |
2016-10-19 | $37.96 | $38.07 | $37.89 | $37.95 | $35.91 | 49,773 |
2016-10-18 | $37.94 | $38.07 | $37.84 | $37.92 | $35.88 | 17,138 |
2016-10-17 | $37.70 | $37.81 | $37.67 | $37.70 | $35.67 | 27,432 |
2016-10-14 | $37.85 | $37.96 | $37.70 | $37.71 | $35.68 | 16,886 |
2016-10-13 | $37.44 | $37.74 | $37.28 | $37.65 | $35.62 | 352,948 |
2016-10-12 | $37.58 | $37.81 | $37.55 | $37.68 | $35.65 | 30,810 |
2016-10-11 | $38.04 | $38.04 | $37.46 | $37.57 | $35.55 | 36,674 |
2016-10-10 | $38.28 | $38.38 | $38.12 | $38.12 | $36.07 | 20,306 |
2016-10-07 | $38.27 | $38.40 | $37.75 | $37.99 | $35.95 | 28,384 |
2016-10-06 | $38.53 | $38.68 | $38.37 | $38.63 | $36.55 | 241,368 |
2016-10-05 | $38.48 | $38.68 | $38.48 | $38.54 | $36.47 | 20,182 |
2016-10-04 | $38.76 | $38.80 | $38.30 | $38.36 | $36.29 | 23,465 |
2016-10-03 | $38.52 | $38.73 | $38.48 | $38.63 | $36.55 | 48,846 |
2016-09-30 | $38.74 | $38.83 | $38.40 | $38.77 | $36.68 | 20,089 |
2016-09-29 | $38.94 | $39.05 | $38.50 | $38.59 | $36.51 | 38,696 |
2016-09-28 | $38.88 | $39.04 | $38.69 | $39.04 | $36.94 | 14,521 |
2016-09-27 | $38.59 | $38.88 | $38.55 | $38.81 | $36.72 | 19,944 |
2016-09-26 | $38.52 | $38.79 | $38.35 | $38.61 | $36.53 | 31,698 |
2016-09-23 | $38.74 | $38.78 | $38.63 | $38.66 | $36.58 | 30,356 |
2016-09-22 | $38.67 | $38.88 | $38.67 | $38.85 | $36.76 | 20,278 |
2016-09-21 | $38.00 | $38.41 | $37.96 | $38.38 | $36.32 | 24,785 |
2016-09-20 | $38.10 | $38.10 | $37.87 | $37.89 | $35.85 | 486,650 |
2016-09-19 | $37.86 | $38.16 | $37.86 | $37.96 | $35.92 | 28,283 |
2016-09-16 | $38.33 | $38.33 | $37.72 | $37.77 | $35.74 | 40,883 |
2016-09-15 | $37.96 | $38.40 | $37.96 | $38.36 | $36.05 | 14,832 |
2016-09-14 | $38.23 | $38.36 | $37.91 | $37.98 | $35.69 | 35,913 |
2016-09-13 | $38.49 | $38.52 | $38.08 | $38.21 | $35.91 | 24,470 |
2016-09-12 | $38.04 | $38.70 | $38.00 | $38.64 | $36.31 | 18,874 |
2016-09-09 | $38.89 | $38.89 | $38.24 | $38.24 | $35.94 | 41,666 |
2016-09-08 | $39.15 | $39.24 | $39.09 | $39.15 | $36.79 | 16,533 |
2016-09-07 | $39.33 | $39.34 | $39.12 | $39.21 | $36.85 | 44,203 |
2016-09-06 | $39.37 | $39.42 | $39.21 | $39.36 | $36.99 | 534,949 |
2016-09-02 | $39.19 | $39.36 | $39.16 | $39.31 | $36.94 | 14,762 |
2016-09-01 | $38.98 | $39.03 | $38.65 | $39.02 | $36.67 | 211,059 |
2016-08-31 | $39.06 | $39.06 | $38.75 | $38.94 | $36.60 | 41,032 |
2016-08-30 | $39.25 | $39.25 | $39.00 | $39.07 | $36.72 | 45,333 |
2016-08-29 | $39.08 | $39.34 | $39.08 | $39.23 | $36.87 | 13,200 |
2016-08-26 | $39.25 | $39.42 | $38.87 | $39.03 | $36.68 | 28,383 |
2016-08-25 | $39.17 | $39.31 | $39.11 | $39.20 | $36.84 | 19,149 |
2016-08-24 | $39.29 | $39.35 | $39.16 | $39.20 | $36.84 | 23,819 |
2016-08-23 | $39.49 | $39.56 | $39.31 | $39.31 | $36.94 | 21,138 |
2016-08-22 | $39.32 | $39.50 | $39.24 | $39.41 | $37.04 | 15,979 |
2016-08-19 | $39.22 | $39.40 | $39.18 | $39.37 | $37.00 | 17,054 |
2016-08-18 | $39.17 | $39.37 | $39.17 | $39.31 | $36.94 | 21,890 |
2016-08-17 | $39.07 | $39.16 | $38.94 | $39.16 | $36.80 | 29,224 |
2016-08-16 | $39.35 | $39.50 | $39.06 | $39.06 | $36.71 | 54,322 |
2016-08-15 | $39.15 | $39.53 | $39.15 | $39.44 | $37.07 | 43,233 |
2016-08-12 | $39.12 | $39.12 | $38.99 | $39.10 | $36.75 | 14,569 |
2016-08-11 | $39.00 | $39.19 | $39.00 | $39.15 | $36.79 | 27,493 |
2016-08-10 | $39.01 | $39.01 | $38.77 | $38.89 | $36.55 | 25,805 |
2016-08-09 | $38.92 | $39.01 | $38.92 | $38.98 | $36.63 | 21,956 |
2016-08-08 | $39.02 | $39.04 | $38.82 | $38.88 | $36.54 | 26,323 |
2016-08-05 | $38.84 | $39.02 | $38.83 | $38.99 | $36.64 | 25,649 |
2016-08-04 | $38.75 | $38.93 | $38.68 | $38.74 | $36.41 | 41,980 |
2016-08-03 | $38.53 | $38.62 | $38.52 | $38.60 | $36.28 | 29,066 |
2016-08-02 | $38.64 | $38.69 | $38.36 | $38.53 | $36.21 | 35,706 |
2016-08-01 | $38.64 | $38.82 | $38.53 | $38.74 | $36.41 | 155,189 |
2016-07-29 | $38.53 | $38.73 | $38.44 | $38.70 | $36.37 | 23,530 |
2016-07-28 | $38.57 | $38.72 | $38.40 | $38.64 | $36.31 | 35,694 |
2016-07-27 | $38.72 | $38.74 | $38.43 | $38.58 | $36.26 | 23,703 |
2016-07-26 | $38.24 | $38.53 | $38.24 | $38.53 | $36.21 | 25,399 |
2016-07-25 | $38.31 | $38.31 | $38.10 | $38.20 | $35.90 | 26,931 |
2016-07-22 | $38.09 | $38.38 | $37.94 | $38.35 | $36.04 | 50,623 |
2016-07-21 | $38.54 | $38.57 | $38.13 | $38.25 | $35.95 | 29,972 |
2016-07-20 | $38.45 | $38.59 | $38.36 | $38.55 | $36.23 | 40,039 |
2016-07-19 | $38.27 | $38.59 | $38.16 | $38.36 | $36.05 | 20,476 |
2016-07-18 | $38.38 | $38.38 | $38.23 | $38.24 | $35.93 | 23,018 |
2016-07-15 | $38.39 | $38.39 | $38.26 | $38.29 | $35.99 | 40,950 |
2016-07-14 | $38.43 | $38.51 | $38.22 | $38.30 | $36.00 | 66,932 |
2016-07-13 | $38.30 | $38.32 | $38.09 | $38.24 | $35.94 | 24,081 |
2016-07-12 | $38.22 | $38.32 | $38.09 | $38.21 | $35.91 | 64,369 |
2016-07-11 | $38.00 | $38.20 | $37.96 | $38.09 | $35.80 | 33,810 |
2016-07-08 | $37.40 | $37.93 | $37.40 | $37.89 | $35.61 | 50,705 |
2016-07-07 | $37.24 | $37.37 | $37.07 | $37.19 | $34.95 | 19,378 |
2016-07-06 | $36.94 | $37.25 | $36.74 | $37.24 | $35.00 | 61,308 |
2016-07-05 | $37.43 | $37.43 | $36.86 | $36.97 | $34.75 | 30,468 |
2016-07-01 | $37.48 | $37.60 | $37.34 | $37.42 | $35.17 | 88,864 |
2016-06-30 | $36.63 | $37.44 | $36.63 | $37.44 | $35.19 | 30,072 |
2016-06-29 | $36.30 | $36.64 | $36.25 | $36.61 | $34.41 | 34,045 |
2016-06-28 | $35.99 | $36.03 | $35.67 | $36.03 | $33.86 | 27,285 |
2016-06-27 | $36.09 | $36.09 | $35.54 | $35.63 | $33.49 | 47,900 |
2016-06-24 | $36.47 | $36.93 | $36.00 | $36.35 | $34.16 | 102,484 |
2016-06-23 | $37.59 | $37.59 | $37.33 | $37.42 | $35.17 | 13,425 |
2016-06-22 | $37.32 | $37.49 | $37.23 | $37.27 | $35.03 | 16,056 |
2016-06-21 | $37.47 | $37.47 | $37.25 | $37.31 | $35.06 | 19,284 |
2016-06-20 | $37.29 | $37.56 | $37.29 | $37.33 | $35.08 | 38,847 |
2016-06-17 | $37.16 | $37.16 | $36.81 | $36.97 | $34.75 | 11,116 |
2016-06-16 | $37.05 | $37.31 | $36.77 | $37.25 | $34.88 | 261,917 |
2016-06-15 | $37.26 | $37.37 | $37.17 | $37.21 | $34.84 | 14,805 |
2016-06-14 | $37.07 | $37.21 | $36.93 | $37.20 | $34.83 | 25,851 |
2016-06-13 | $37.60 | $37.67 | $37.15 | $37.15 | $34.79 | 47,226 |
2016-06-10 | $37.78 | $37.84 | $37.56 | $37.65 | $35.26 | 50,072 |
2016-06-09 | $37.89 | $38.03 | $37.83 | $37.99 | $35.57 | 63,363 |
2016-06-08 | $37.82 | $38.01 | $37.79 | $38.01 | $35.59 | 20,640 |
2016-06-07 | $37.77 | $37.92 | $37.73 | $37.78 | $35.38 | 25,056 |
2016-06-06 | $37.38 | $37.75 | $37.38 | $37.67 | $35.27 | 62,210 |
2016-06-03 | $37.26 | $37.45 | $37.02 | $37.37 | $34.99 | 26,135 |
2016-06-02 | $37.11 | $37.28 | $37.03 | $37.28 | $34.91 | 58,570 |
2016-06-01 | $36.78 | $37.17 | $36.72 | $37.11 | $34.75 | 33,107 |
2016-05-31 | $37.18 | $37.18 | $36.83 | $36.96 | $34.61 | 18,520 |
2016-05-27 | $36.99 | $37.10 | $36.99 | $37.08 | $34.72 | 17,013 |
2016-05-26 | $37.04 | $37.10 | $36.95 | $36.97 | $34.62 | 20,313 |
2016-05-25 | $36.94 | $37.07 | $36.94 | $37.00 | $34.65 | 77,643 |
2016-05-24 | $36.55 | $37.02 | $36.55 | $36.92 | $34.57 | 20,843 |
2016-05-23 | $36.86 | $36.86 | $36.48 | $36.48 | $34.16 | 56,721 |
2016-05-20 | $36.56 | $36.78 | $36.56 | $36.71 | $34.38 | 13,929 |
2016-05-19 | $36.54 | $36.54 | $36.11 | $36.38 | $34.07 | 24,335 |
2016-05-18 | $36.65 | $36.93 | $36.48 | $36.68 | $34.35 | 21,067 |
2016-05-17 | $36.96 | $36.99 | $36.52 | $36.67 | $34.34 | 38,602 |
2016-05-16 | $36.52 | $37.04 | $36.52 | $36.95 | $34.60 | 43,656 |
2016-05-13 | $36.87 | $36.89 | $36.46 | $36.56 | $34.23 | 29,119 |
2016-05-12 | $36.95 | $37.01 | $36.66 | $36.84 | $34.50 | 82,754 |
2016-05-11 | $37.15 | $37.15 | $36.75 | $36.80 | $34.46 | 17,504 |
2016-05-10 | $36.53 | $37.13 | $36.53 | $37.10 | $34.74 | 24,417 |
2016-05-09 | $36.41 | $36.55 | $36.32 | $36.42 | $34.10 | 50,623 |
2016-05-06 | $36.14 | $36.42 | $36.13 | $36.41 | $34.09 | 26,864 |
2016-05-05 | $36.20 | $36.32 | $36.14 | $36.26 | $33.95 | 21,487 |
2016-05-04 | $36.18 | $36.25 | $35.93 | $36.06 | $33.77 | 29,621 |
2016-05-03 | $36.20 | $36.41 | $36.09 | $36.32 | $34.01 | 40,773 |
2016-05-02 | $36.51 | $36.62 | $36.35 | $36.61 | $34.28 | 22,169 |
2016-04-29 | $36.50 | $36.59 | $36.21 | $36.41 | $34.09 | 21,327 |
2016-04-28 | $36.85 | $36.99 | $36.61 | $36.65 | $34.32 | 38,480 |
2016-04-27 | $36.58 | $37.08 | $36.53 | $37.01 | $34.66 | 49,019 |
2016-04-26 | $36.28 | $36.49 | $36.20 | $36.49 | $34.17 | 43,177 |
2016-04-25 | $36.19 | $36.29 | $35.98 | $36.05 | $33.76 | 17,000 |
2016-04-22 | $36.18 | $36.37 | $36.15 | $36.34 | $34.03 | 18,708 |
2016-04-21 | $36.28 | $36.38 | $36.10 | $36.12 | $33.82 | 27,749 |
2016-04-20 | $36.17 | $36.49 | $36.14 | $36.28 | $33.97 | 24,710 |
2016-04-19 | $36.26 | $36.34 | $36.10 | $36.20 | $33.90 | 34,700 |
2016-04-18 | $35.86 | $36.22 | $35.85 | $36.19 | $33.89 | 30,394 |
2016-04-15 | $35.85 | $36.00 | $35.84 | $36.00 | $33.71 | 18,610 |
2016-04-14 | $36.00 | $36.04 | $35.79 | $35.89 | $33.61 | 35,542 |
2016-04-13 | $35.73 | $36.00 | $35.68 | $35.97 | $33.68 | 16,399 |
2016-04-12 | $35.32 | $35.62 | $35.32 | $35.55 | $33.29 | 16,683 |
2016-04-11 | $35.54 | $35.63 | $35.34 | $35.35 | $33.10 | 16,651 |
2016-04-08 | $35.48 | $35.66 | $35.32 | $35.38 | $33.13 | 17,859 |
2016-04-07 | $35.29 | $35.46 | $35.15 | $35.29 | $33.05 | 11,057 |
2016-04-06 | $35.12 | $35.52 | $35.08 | $35.49 | $33.23 | 30,737 |
2016-04-05 | $35.06 | $35.29 | $35.06 | $35.13 | $32.90 | 24,472 |
2016-04-04 | $35.43 | $35.56 | $35.25 | $35.28 | $33.04 | 22,018 |
2016-04-01 | $35.15 | $35.48 | $34.91 | $35.44 | $33.19 | 16,788 |
2016-03-31 | $35.43 | $35.43 | $35.19 | $35.32 | $33.07 | 29,389 |
2016-03-30 | $35.52 | $35.67 | $35.39 | $35.47 | $33.21 | 34,999 |
2016-03-29 | $34.92 | $35.42 | $34.76 | $35.42 | $33.17 | 15,722 |
2016-03-28 | $35.04 | $35.09 | $34.85 | $35.00 | $32.77 | 18,495 |
2016-03-24 | $34.97 | $34.97 | $34.73 | $34.96 | $32.74 | 34,929 |
2016-03-23 | $35.32 | $35.36 | $35.14 | $35.14 | $32.90 | 38,669 |
2016-03-22 | $35.24 | $35.48 | $35.24 | $35.39 | $33.14 | 66,405 |
2016-03-21 | $35.34 | $35.47 | $35.25 | $35.38 | $33.13 | 54,830 |
2016-03-18 | $35.13 | $35.37 | $35.11 | $35.34 | $33.09 | 34,590 |
2016-03-17 | $34.57 | $35.10 | $34.55 | $35.06 | $32.78 | 34,648 |
2016-03-16 | $34.20 | $34.64 | $34.20 | $34.57 | $32.32 | 34,239 |
2016-03-15 | $34.15 | $34.28 | $34.01 | $34.27 | $32.04 | 17,456 |
2016-03-14 | $34.25 | $34.50 | $34.25 | $34.34 | $32.10 | 23,739 |
2016-03-11 | $34.21 | $34.57 | $34.21 | $34.46 | $32.21 | 39,706 |
2016-03-10 | $34.25 | $34.35 | $33.77 | $33.96 | $31.75 | 26,461 |
2016-03-09 | $34.24 | $34.28 | $34.11 | $34.15 | $31.92 | 18,735 |
2016-03-08 | $34.15 | $34.20 | $33.99 | $34.01 | $31.79 | 20,253 |
2016-03-07 | $34.37 | $34.51 | $34.22 | $34.33 | $32.09 | 26,432 |
2016-03-04 | $34.34 | $34.71 | $34.32 | $34.49 | $32.24 | 31,097 |
2016-03-03 | $34.19 | $34.39 | $34.08 | $34.39 | $32.15 | 29,563 |
2016-03-02 | $34.08 | $34.28 | $34.02 | $34.22 | $31.99 | 53,790 |
2016-03-01 | $33.78 | $34.10 | $33.71 | $34.06 | $31.84 | 58,793 |
2016-02-29 | $33.84 | $34.03 | $33.71 | $33.73 | $31.53 | 15,960 |
2016-02-26 | $34.03 | $34.06 | $33.82 | $33.85 | $31.64 | 28,141 |
2016-02-25 | $33.46 | $33.77 | $33.43 | $33.75 | $31.55 | 26,807 |
2016-02-24 | $33.07 | $33.37 | $32.88 | $33.34 | $31.17 | 71,382 |
2016-02-23 | $33.35 | $33.47 | $33.23 | $33.32 | $31.15 | 45,500 |
2016-02-22 | $33.25 | $33.71 | $33.25 | $33.41 | $31.23 | 25,076 |
2016-02-19 | $32.86 | $33.02 | $32.73 | $32.98 | $30.83 | 24,824 |
2016-02-18 | $32.99 | $33.10 | $32.87 | $32.95 | $30.80 | 34,088 |
2016-02-17 | $32.52 | $32.97 | $32.52 | $32.89 | $30.75 | 30,056 |
2016-02-16 | $32.00 | $32.38 | $31.83 | $32.33 | $30.22 | 84,226 |
2016-02-12 | $31.49 | $31.69 | $31.32 | $31.65 | $29.59 | 48,958 |
2016-02-11 | $31.54 | $31.69 | $30.80 | $31.31 | $29.27 | 100,789 |
2016-02-10 | $32.11 | $32.50 | $32.00 | $32.01 | $29.92 | 37,025 |
2016-02-09 | $31.81 | $32.15 | $31.59 | $31.93 | $29.85 | 295,179 |
2016-02-08 | $32.19 | $32.19 | $31.73 | $32.10 | $30.01 | 49,028 |
2016-02-05 | $32.96 | $32.96 | $32.45 | $32.52 | $30.40 | 14,821 |
2016-02-04 | $32.74 | $33.37 | $32.74 | $33.04 | $30.89 | 42,241 |
2016-02-03 | $32.55 | $32.79 | $32.08 | $32.74 | $30.61 | 47,248 |
2016-02-02 | $32.86 | $32.86 | $32.30 | $32.42 | $30.31 | 565,630 |
2016-02-01 | $33.12 | $33.33 | $32.87 | $33.23 | $31.06 | 34,226 |
2016-01-29 | $32.72 | $33.31 | $32.72 | $33.31 | $31.14 | 49,910 |
2016-01-28 | $32.63 | $32.63 | $32.26 | $32.52 | $30.40 | 37,569 |
2016-01-27 | $32.91 | $32.98 | $32.30 | $32.43 | $30.32 | 175,928 |
2016-01-26 | $32.76 | $33.32 | $32.76 | $33.27 | $31.10 | 109,435 |
2016-01-25 | $33.20 | $33.20 | $32.76 | $32.80 | $30.66 | 64,619 |
2016-01-22 | $33.05 | $33.29 | $32.87 | $33.24 | $31.07 | 76,162 |
2016-01-21 | $32.99 | $33.10 | $32.66 | $32.74 | $30.61 | 31,483 |
2016-01-20 | $32.91 | $33.13 | $32.04 | $32.90 | $30.76 | 117,618 |
2016-01-19 | $33.65 | $33.68 | $32.98 | $33.32 | $31.15 | 124,263 |
2016-01-15 | $33.23 | $33.51 | $32.95 | $33.41 | $31.23 | 85,291 |
2016-01-14 | $33.86 | $34.10 | $33.38 | $33.92 | $31.71 | 91,652 |
2016-01-13 | $34.75 | $34.77 | $33.66 | $33.78 | $31.58 | 38,844 |
2016-01-12 | $34.51 | $34.64 | $34.18 | $34.60 | $32.35 | 73,044 |
2016-01-11 | $34.27 | $34.35 | $33.96 | $34.32 | $32.08 | 76,734 |
2016-01-08 | $34.59 | $34.72 | $34.05 | $34.10 | $31.88 | 38,624 |
2016-01-07 | $34.71 | $34.98 | $34.37 | $34.48 | $32.23 | 328,354 |
2016-01-06 | $35.22 | $35.63 | $35.02 | $35.26 | $32.96 | 530,534 |
2016-01-05 | $35.35 | $35.67 | $35.35 | $35.60 | $33.28 | 25,750 |
2016-01-04 | $35.23 | $35.25 | $34.93 | $35.24 | $32.94 | 418,633 |
2015-12-31 | $35.90 | $35.92 | $35.55 | $35.64 | $33.32 | 142,409 |
2015-12-30 | $36.18 | $36.26 | $35.96 | $36.00 | $33.65 | 53,764 |
2015-12-29 | $36.02 | $36.26 | $36.02 | $36.20 | $33.84 | 525,493 |
2015-12-28 | $35.87 | $35.90 | $35.58 | $35.81 | $33.48 | 37,272 |
2015-12-24 | $35.93 | $36.00 | $35.89 | $35.96 | $33.62 | 6,919 |
2015-12-23 | $35.77 | $35.96 | $35.65 | $35.90 | $33.56 | 86,654 |
2015-12-22 | $35.37 | $35.70 | $35.23 | $35.58 | $33.26 | 56,753 |
2015-12-21 | $35.00 | $35.22 | $34.98 | $35.19 | $32.90 | 46,772 |
2015-12-18 | $35.08 | $35.10 | $34.73 | $34.74 | $32.48 | 34,531 |
2015-12-17 | $36.14 | $36.14 | $35.55 | $35.55 | $32.98 | 22,203 |
2015-12-16 | $35.61 | $36.03 | $35.49 | $35.93 | $33.34 | 79,396 |
2015-12-15 | $35.41 | $35.57 | $35.31 | $35.34 | $32.79 | 122,906 |
2015-12-14 | $35.32 | $35.35 | $34.95 | $35.17 | $32.63 | 39,593 |
2015-12-11 | $35.56 | $35.61 | $35.22 | $35.27 | $32.72 | 27,145 |
2015-12-10 | $35.75 | $36.08 | $35.69 | $35.91 | $33.31 | 27,292 |
2015-12-09 | $35.86 | $36.20 | $35.50 | $35.63 | $33.06 | 163,934 |
2015-12-08 | $36.13 | $36.13 | $35.81 | $35.91 | $33.32 | 46,392 |
2015-12-07 | $36.45 | $36.45 | $36.10 | $36.30 | $33.68 | 92,876 |
2015-12-04 | $35.95 | $36.45 | $35.95 | $36.40 | $33.77 | 29,048 |
2015-12-03 | $36.48 | $36.48 | $35.71 | $35.85 | $33.26 | 80,313 |
2015-12-02 | $36.78 | $36.78 | $36.24 | $36.31 | $33.69 | 61,935 |
2015-12-01 | $36.70 | $36.79 | $36.53 | $36.65 | $34.00 | 59,061 |
2015-11-30 | $36.79 | $36.79 | $36.44 | $36.49 | $33.85 | 103,421 |
2015-11-27 | $36.60 | $36.68 | $36.53 | $36.65 | $34.00 | 47,068 |
2015-11-25 | $36.89 | $36.89 | $36.55 | $36.58 | $33.94 | 47,223 |
2015-11-24 | $36.59 | $36.69 | $36.38 | $36.63 | $33.98 | 84,857 |
2015-11-23 | $36.75 | $36.79 | $36.50 | $36.61 | $33.97 | 81,610 |
2015-11-20 | $36.73 | $36.87 | $36.63 | $36.70 | $34.05 | 143,735 |
2015-11-19 | $36.41 | $36.46 | $36.23 | $36.46 | $33.83 | 148,911 |
2015-11-18 | $35.99 | $36.23 | $35.85 | $36.21 | $33.59 | 92,588 |
2015-11-17 | $35.97 | $36.06 | $35.70 | $35.79 | $33.21 | 217,527 |
2015-11-16 | $34.84 | $35.72 | $34.80 | $35.72 | $33.14 | 649,347 |
2015-11-13 | $34.93 | $35.03 | $34.74 | $34.77 | $32.26 | 24,165 |
2015-11-12 | $35.30 | $35.35 | $35.00 | $35.00 | $32.47 | 22,808 |
2015-11-11 | $35.57 | $35.57 | $35.37 | $35.40 | $32.84 | 26,003 |
2015-11-10 | $35.43 | $35.47 | $35.13 | $35.42 | $32.86 | 12,322 |
2015-11-09 | $35.77 | $35.77 | $35.33 | $35.47 | $32.91 | 23,774 |
2015-11-06 | $35.82 | $35.86 | $35.57 | $35.85 | $33.26 | 31,025 |
2015-11-05 | $35.90 | $36.02 | $35.65 | $35.93 | $33.34 | 20,303 |
2015-11-04 | $36.06 | $36.25 | $35.91 | $35.96 | $33.36 | 333,553 |
2015-11-03 | $36.05 | $36.13 | $35.89 | $36.01 | $33.41 | 27,137 |
2015-11-02 | $35.74 | $36.12 | $35.74 | $36.08 | $33.47 | 23,719 |
2015-10-30 | $35.87 | $35.92 | $35.72 | $35.75 | $33.17 | 27,713 |
2015-10-29 | $35.69 | $35.89 | $35.57 | $35.78 | $33.20 | 25,170 |
2015-10-28 | $35.26 | $35.86 | $35.26 | $35.85 | $33.26 | 40,655 |
2015-10-27 | $34.98 | $35.18 | $34.98 | $35.07 | $32.53 | 369,752 |
2015-10-26 | $35.10 | $35.19 | $34.98 | $35.06 | $32.53 | 15,531 |
2015-10-23 | $35.21 | $35.25 | $34.93 | $35.15 | $32.61 | 20,336 |
2015-10-22 | $34.21 | $35.10 | $34.21 | $34.96 | $32.44 | 63,631 |
2015-10-21 | $34.25 | $34.38 | $34.07 | $34.11 | $31.65 | 25,906 |
2015-10-20 | $33.93 | $34.23 | $33.82 | $34.08 | $31.62 | 22,514 |
2015-10-19 | $33.92 | $33.99 | $33.84 | $33.93 | $31.48 | 24,281 |
2015-10-16 | $34.22 | $34.22 | $33.82 | $33.99 | $31.54 | 21,561 |
2015-10-15 | $33.89 | $34.05 | $33.71 | $34.05 | $31.59 | 21,455 |
2015-10-14 | $34.38 | $34.45 | $33.77 | $33.77 | $31.33 | 25,846 |
2015-10-13 | $34.64 | $34.73 | $34.41 | $34.41 | $31.92 | 26,332 |
2015-10-12 | $34.80 | $34.85 | $34.65 | $34.81 | $32.30 | 26,093 |
2015-10-09 | $34.67 | $34.91 | $34.65 | $34.76 | $32.25 | 41,478 |
2015-10-08 | $34.11 | $34.68 | $34.03 | $34.61 | $32.11 | 31,263 |
2015-10-07 | $34.20 | $34.24 | $33.93 | $34.14 | $31.67 | 19,580 |
2015-10-06 | $33.78 | $33.92 | $33.71 | $33.79 | $31.35 | 33,512 |
2015-10-05 | $33.36 | $33.86 | $33.36 | $33.83 | $31.39 | 22,773 |
2015-10-02 | $32.47 | $33.17 | $32.36 | $33.17 | $30.77 | 21,455 |
2015-10-01 | $32.87 | $32.94 | $32.52 | $32.81 | $30.44 | 20,267 |
2015-09-30 | $32.61 | $32.87 | $32.56 | $32.85 | $30.48 | 17,533 |
2015-09-29 | $32.28 | $32.44 | $32.12 | $32.35 | $30.01 | 30,768 |
2015-09-28 | $32.69 | $32.69 | $32.27 | $32.27 | $29.94 | 18,385 |
2015-09-25 | $33.22 | $33.22 | $32.82 | $32.85 | $30.48 | 34,496 |
2015-09-24 | $32.76 | $32.94 | $32.42 | $32.92 | $30.54 | 43,453 |
2015-09-23 | $33.40 | $33.40 | $32.92 | $33.00 | $30.62 | 67,053 |
2015-09-22 | $33.50 | $33.53 | $33.19 | $33.37 | $30.96 | 28,627 |
2015-09-21 | $33.98 | $34.26 | $33.84 | $33.91 | $31.46 | 23,867 |
2015-09-18 | $33.96 | $34.19 | $33.81 | $33.85 | $31.41 | 19,871 |
2015-09-17 | $34.57 | $34.95 | $34.44 | $34.44 | $31.88 | 25,376 |
2015-09-16 | $34.43 | $34.56 | $34.35 | $34.55 | $31.99 | 15,276 |
2015-09-15 | $34.13 | $34.47 | $34.03 | $34.38 | $31.83 | 31,195 |
2015-09-14 | $34.31 | $34.31 | $34.01 | $34.03 | $31.51 | 13,221 |
2015-09-11 | $33.94 | $34.24 | $33.94 | $34.22 | $31.68 | 37,353 |
2015-09-10 | $34.12 | $34.37 | $34.00 | $34.16 | $31.63 | 11,988 |
2015-09-09 | $34.68 | $34.75 | $34.12 | $34.16 | $31.63 | 40,149 |
2015-09-08 | $33.99 | $34.48 | $33.98 | $34.48 | $31.93 | 20,134 |
2015-09-04 | $33.62 | $33.69 | $33.45 | $33.53 | $31.04 | 27,510 |
2015-09-03 | $33.93 | $34.32 | $33.91 | $34.01 | $31.49 | 123,405 |
2015-09-02 | $33.49 | $33.83 | $33.39 | $33.83 | $31.32 | 33,520 |
2015-09-01 | $33.43 | $33.55 | $33.02 | $33.14 | $30.68 | 34,431 |
2015-08-31 | $34.23 | $34.33 | $33.95 | $34.05 | $31.52 | 22,864 |
2015-08-28 | $34.17 | $34.41 | $34.16 | $34.38 | $31.83 | 28,548 |
2015-08-27 | $34.06 | $34.43 | $33.83 | $34.29 | $31.75 | 88,048 |
2015-08-26 | $33.50 | $33.80 | $32.91 | $33.78 | $31.27 | 208,302 |
Invesco Aerospace & Defense ETF (PPA) News Headlines
Recent Invesco Aerospace & Defense ETF (PPA) News
Similar Companies to Invesco Aerospace & Defense ETF (PPA) 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 | -- | -- | -- |