Invesco S&P SmallCap Consumer Staples ETF (PSCC) Exchange: NASDAQ
Data as of Aug. 20, 2025
$34.43 ($-0.28) -0.80%
Invesco S&P SmallCap Consumer Staples ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Consumer Staples ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $34.36 |
Previous Close | $34.43 |
High | $34.50 |
Low | $34.36 |
Adjusted Open | $34.36 |
Previous Adjusted Close | $34.43 |
Adjusted High | $34.50 |
Adjusted Low | $34.36 |
About Invesco S&P SmallCap Consumer Staples ETF (PSCC)
The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer staples companies that comprise the Underlying Index. These companies are principally engaged in the business of providing consumer goods and services that have non-cyclical characteristics, including tobacco, food and beverage, and non-discretionary retail. S&P Dow Jones Indices, LLC (“S&P DJI” or the “Index Provider”) defines sectors according to the Global Industry Classification Standard (“GICS®”) and compiles, maintains and calculates the Underlying Index strictly in accordance with its guidelines and mandated procedures. As of August 31, 2019, the Underlying Index was comprised of 24 securities with market capitalizations ranging from $92.6 million to $3.6 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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 August 31, 2019, the Fund had significant exposure to the consumer staples sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P SmallCap Consumer Staples ETF (PSCC)
Historical Stock Data for Invesco S&P SmallCap Consumer Staples ETF (PSCC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $34.36 | $34.50 | $34.36 | $34.43 | $34.43 | 2,179 |
2025-07-31 | $35.03 | $35.03 | $34.59 | $34.71 | $34.71 | 5,139 |
2025-07-30 | $35.15 | $35.65 | $35.02 | $35.12 | $35.12 | 3,167 |
2025-07-29 | $35.00 | $35.22 | $34.88 | $35.05 | $35.05 | 7,132 |
2025-07-28 | $35.29 | $35.30 | $34.93 | $34.94 | $34.94 | 3,568 |
2025-07-25 | $34.99 | $35.25 | $34.99 | $35.25 | $35.25 | 16,363 |
2025-07-24 | $35.85 | $35.85 | $35.19 | $35.19 | $35.19 | 2,161 |
2025-07-23 | $35.99 | $36.65 | $35.93 | $36.36 | $36.36 | 15,213 |
2025-07-22 | $35.00 | $35.61 | $35.00 | $35.53 | $35.53 | 8,087 |
2025-07-21 | $35.14 | $35.31 | $34.88 | $34.88 | $34.88 | 3,614 |
2025-07-18 | $35.53 | $35.64 | $34.96 | $35.04 | $35.04 | 11,372 |
2025-07-17 | $34.83 | $35.54 | $34.83 | $35.49 | $35.49 | 6,884 |
2025-07-16 | $34.78 | $34.91 | $34.60 | $34.89 | $34.89 | 8,429 |
2025-07-15 | $35.05 | $35.05 | $34.37 | $34.37 | $34.37 | 6,452 |
2025-07-14 | $34.84 | $35.00 | $34.66 | $34.97 | $34.97 | 5,927 |
2025-07-11 | $34.60 | $34.93 | $34.48 | $34.86 | $34.86 | 11,985 |
2025-07-10 | $34.22 | $34.91 | $34.22 | $34.61 | $34.61 | 3,806 |
2025-07-09 | $34.08 | $34.11 | $33.65 | $34.11 | $34.11 | 5,942 |
2025-07-08 | $33.99 | $34.11 | $33.78 | $34.06 | $34.06 | 6,545 |
2025-07-07 | $34.24 | $34.26 | $33.85 | $33.98 | $33.98 | 4,530 |
2025-07-03 | $34.50 | $34.50 | $34.33 | $34.43 | $34.43 | 2,182 |
2025-07-02 | $34.33 | $34.46 | $34.23 | $34.46 | $34.46 | 3,619 |
2025-07-01 | $33.19 | $34.56 | $33.19 | $34.15 | $34.15 | 5,382 |
2025-06-30 | $33.21 | $33.30 | $33.01 | $33.25 | $33.25 | 10,431 |
2025-06-27 | $33.33 | $33.39 | $33.07 | $33.18 | $33.18 | 4,114 |
2025-06-26 | $33.23 | $33.26 | $33.08 | $33.13 | $33.13 | 12,651 |
2025-06-25 | $33.78 | $33.78 | $33.09 | $33.09 | $33.09 | 9,873 |
2025-06-24 | $33.83 | $33.93 | $33.71 | $33.83 | $33.83 | 8,125 |
2025-06-23 | $33.31 | $33.81 | $33.31 | $33.81 | $33.81 | 5,376 |
2025-06-20 | $33.59 | $33.82 | $33.23 | $33.39 | $33.19 | 18,922 |
2025-06-18 | $33.53 | $33.80 | $33.49 | $33.49 | $33.29 | 11,568 |
2025-06-17 | $33.73 | $33.85 | $33.53 | $33.53 | $33.33 | 3,278 |
2025-06-16 | $33.75 | $33.88 | $33.65 | $33.88 | $33.68 | 4,675 |
2025-06-13 | $34.04 | $34.04 | $33.55 | $33.55 | $33.35 | 7,227 |
2025-06-12 | $33.94 | $34.19 | $33.87 | $34.19 | $33.99 | 1,507 |
2025-06-11 | $34.50 | $34.50 | $33.98 | $34.05 | $33.85 | 3,666 |
2025-06-10 | $34.78 | $34.93 | $34.50 | $34.59 | $34.39 | 4,582 |
2025-06-09 | $34.87 | $34.87 | $34.75 | $34.81 | $34.60 | 2,673 |
2025-06-06 | $34.60 | $34.86 | $34.60 | $34.86 | $34.86 | 9,005 |
2025-06-05 | $34.74 | $34.74 | $34.53 | $34.53 | $34.53 | 2,363 |
2025-06-04 | $34.67 | $34.70 | $34.64 | $34.68 | $34.68 | 1,582 |
2025-06-03 | $35.12 | $35.13 | $34.99 | $35.12 | $35.12 | 3,016 |
2025-06-02 | $34.84 | $35.21 | $34.84 | $35.21 | $35.21 | 2,205 |
2025-05-30 | $35.03 | $35.39 | $35.03 | $35.39 | $35.39 | 2,988 |
2025-05-29 | $35.02 | $35.18 | $34.83 | $35.18 | $35.18 | 2,635 |
2025-05-28 | $35.22 | $35.22 | $34.86 | $34.86 | $34.86 | 4,680 |
2025-05-27 | $35.01 | $35.35 | $34.98 | $35.35 | $35.35 | 4,338 |
2025-05-23 | $34.62 | $34.75 | $34.44 | $34.75 | $34.75 | 7,953 |
2025-05-22 | $35.10 | $35.10 | $34.75 | $34.87 | $34.87 | 7,360 |
2025-05-21 | $35.71 | $35.71 | $35.10 | $35.10 | $35.10 | 2,031 |
2025-05-20 | $35.78 | $36.01 | $35.78 | $36.01 | $36.01 | 2,977 |
2025-05-19 | $35.55 | $35.82 | $35.55 | $35.82 | $35.82 | 6,894 |
2025-05-16 | $35.38 | $35.92 | $35.38 | $35.92 | $35.92 | 1,442 |
2025-05-15 | $34.90 | $35.25 | $34.89 | $35.25 | $35.25 | 4,614 |
2025-05-14 | $34.58 | $34.58 | $34.32 | $34.37 | $34.37 | 2,907 |
2025-05-13 | $34.65 | $34.75 | $34.54 | $34.54 | $34.54 | 5,206 |
2025-05-12 | $34.87 | $35.15 | $34.46 | $34.68 | $34.68 | 10,677 |
2025-05-09 | $34.51 | $34.52 | $34.18 | $34.19 | $34.19 | 1,126 |
2025-05-08 | $34.25 | $34.46 | $34.25 | $34.39 | $34.39 | 3,305 |
2025-05-07 | $34.71 | $34.71 | $34.03 | $34.22 | $34.22 | 5,193 |
2025-05-06 | $34.66 | $35.00 | $34.60 | $34.93 | $34.93 | 1,153 |
2025-05-05 | $34.76 | $35.21 | $34.76 | $35.02 | $35.02 | 2,432 |
2025-05-02 | $34.83 | $35.06 | $34.83 | $35.06 | $35.06 | 2,061 |
2025-05-01 | $34.72 | $34.76 | $34.30 | $34.51 | $34.51 | 2,810 |
2025-04-30 | $34.29 | $34.84 | $34.28 | $34.78 | $34.78 | 4,942 |
2025-04-29 | $34.13 | $34.71 | $34.13 | $34.67 | $34.67 | 4,633 |
2025-04-28 | $34.30 | $34.32 | $34.05 | $34.28 | $34.28 | 2,244 |
2025-04-25 | $34.26 | $34.26 | $34.03 | $34.25 | $34.25 | 5,035 |
2025-04-24 | $34.35 | $34.45 | $34.12 | $34.37 | $34.37 | 5,098 |
2025-04-23 | $34.79 | $34.79 | $34.29 | $34.43 | $34.43 | 3,862 |
2025-04-22 | $33.98 | $34.41 | $33.98 | $34.25 | $34.25 | 9,095 |
2025-04-21 | $33.84 | $33.91 | $33.48 | $33.67 | $33.67 | 5,346 |
2025-04-17 | $33.74 | $34.07 | $33.74 | $34.02 | $34.02 | 11,707 |
2025-04-16 | $34.01 | $34.01 | $33.43 | $33.45 | $33.45 | 6,347 |
2025-04-15 | $34.46 | $34.46 | $33.96 | $33.96 | $33.96 | 1,896 |
2025-04-14 | $34.61 | $34.64 | $34.31 | $34.55 | $34.55 | 12,494 |
2025-04-11 | $33.52 | $34.33 | $33.52 | $34.33 | $34.33 | 5,369 |
2025-04-10 | $33.44 | $33.77 | $33.32 | $33.55 | $33.55 | 4,572 |
2025-04-09 | $31.91 | $34.07 | $31.91 | $33.90 | $33.90 | 10,008 |
2025-04-08 | $34.20 | $34.20 | $32.27 | $32.30 | $32.30 | 11,474 |
2025-04-07 | $32.83 | $34.36 | $32.65 | $33.37 | $33.37 | 28,534 |
2025-04-04 | $33.82 | $34.31 | $33.63 | $33.94 | $33.94 | 43,312 |
2025-04-03 | $34.35 | $35.09 | $34.35 | $34.65 | $34.65 | 46,586 |
2025-04-02 | $34.99 | $35.44 | $34.99 | $35.36 | $35.36 | 2,687 |
2025-04-01 | $34.97 | $35.24 | $34.90 | $35.24 | $35.24 | 8,198 |
2025-03-31 | $34.74 | $35.09 | $34.74 | $35.06 | $35.06 | 3,562 |
2025-03-28 | $35.11 | $35.11 | $34.64 | $34.83 | $34.83 | 8,731 |
2025-03-27 | $34.57 | $35.13 | $34.57 | $35.13 | $35.13 | 6,883 |
2025-03-26 | $34.41 | $34.56 | $34.41 | $34.56 | $34.56 | 3,582 |
2025-03-25 | $34.69 | $34.69 | $34.39 | $34.40 | $34.40 | 4,252 |
2025-03-24 | $34.36 | $34.76 | $34.36 | $34.76 | $34.76 | 3,623 |
2025-03-21 | $34.37 | $34.60 | $34.14 | $34.35 | $34.35 | 11,295 |
2025-03-20 | $34.70 | $34.71 | $34.59 | $34.67 | $34.67 | 4,655 |
2025-03-19 | $35.05 | $35.05 | $34.91 | $34.91 | $34.91 | 9,253 |
2025-03-18 | $35.48 | $35.48 | $34.99 | $35.08 | $35.08 | 10,180 |
2025-03-17 | $35.35 | $35.72 | $35.34 | $35.58 | $35.58 | 5,370 |
2025-03-14 | $34.90 | $34.98 | $34.60 | $34.95 | $34.95 | 5,416 |
2025-03-13 | $35.25 | $35.37 | $34.58 | $34.72 | $34.72 | 6,855 |
2025-03-12 | $35.75 | $35.76 | $35.11 | $35.30 | $35.30 | 5,771 |
2025-03-11 | $36.19 | $36.19 | $35.93 | $35.94 | $35.94 | 1,393 |
2025-03-10 | $36.57 | $36.96 | $36.32 | $36.38 | $36.38 | 7,127 |
2025-03-07 | $35.61 | $36.72 | $35.60 | $36.57 | $36.57 | 5,902 |
2025-03-06 | $35.30 | $35.78 | $35.30 | $35.78 | $35.78 | 5,753 |
2025-03-05 | $35.73 | $35.74 | $35.40 | $35.55 | $35.55 | 13,497 |
2025-03-04 | $35.87 | $36.12 | $35.67 | $35.67 | $35.67 | 5,615 |
2025-03-03 | $36.52 | $36.68 | $36.04 | $36.12 | $36.12 | 3,419 |
2025-02-28 | $36.37 | $36.60 | $36.21 | $36.55 | $36.55 | 5,328 |
2025-02-27 | $36.56 | $36.56 | $36.23 | $36.25 | $36.25 | 5,042 |
2025-02-26 | $36.88 | $36.88 | $36.42 | $36.54 | $36.54 | 2,229 |
2025-02-25 | $37.07 | $37.30 | $37.07 | $37.30 | $37.30 | 1,789 |
2025-02-24 | $37.28 | $37.28 | $36.91 | $36.91 | $36.91 | 8,904 |
2025-02-21 | $36.84 | $37.03 | $36.67 | $36.83 | $36.83 | 9,298 |
2025-02-20 | $36.70 | $36.84 | $36.61 | $36.69 | $36.69 | 7,223 |
2025-02-19 | $36.66 | $36.97 | $36.53 | $36.91 | $36.91 | 5,031 |
2025-02-18 | $37.19 | $37.19 | $36.49 | $36.63 | $36.63 | 15,943 |
2025-02-14 | $38.16 | $38.19 | $37.11 | $37.12 | $37.12 | 3,848 |
2025-02-13 | $37.44 | $38.05 | $37.44 | $38.04 | $38.04 | 5,295 |
2025-02-12 | $37.10 | $37.57 | $37.10 | $37.24 | $37.24 | 1,485 |
2025-02-11 | $37.21 | $37.47 | $37.21 | $37.47 | $37.47 | 3,006 |
2025-02-10 | $37.08 | $37.08 | $36.55 | $36.94 | $36.94 | 4,857 |
2025-02-07 | $37.50 | $37.52 | $36.99 | $36.99 | $36.99 | 2,353 |
2025-02-06 | $37.65 | $37.73 | $37.36 | $37.48 | $37.48 | 1,836 |
2025-02-05 | $37.23 | $37.23 | $37.03 | $37.18 | $37.18 | 3,963 |
2025-02-04 | $37.19 | $37.28 | $36.84 | $37.22 | $37.22 | 2,253 |
2025-02-03 | $37.02 | $37.49 | $37.01 | $37.24 | $37.24 | 8,269 |
2025-01-31 | $38.13 | $38.13 | $37.48 | $37.53 | $37.53 | 5,996 |
2025-01-30 | $38.14 | $38.40 | $38.07 | $38.27 | $38.27 | 4,923 |
2025-01-29 | $37.92 | $38.21 | $37.92 | $38.05 | $38.05 | 6,731 |
2025-01-28 | $38.48 | $38.48 | $38.02 | $38.02 | $38.02 | 4,723 |
2025-01-27 | $37.55 | $38.63 | $37.55 | $38.58 | $38.58 | 6,449 |
2025-01-24 | $37.57 | $37.68 | $37.45 | $37.68 | $37.68 | 2,965 |
2025-01-23 | $37.41 | $37.62 | $37.26 | $37.62 | $37.62 | 3,177 |
2025-01-22 | $37.82 | $37.82 | $37.46 | $37.52 | $37.52 | 12,725 |
2025-01-21 | $37.54 | $38.00 | $37.54 | $38.00 | $38.00 | 14,419 |
2025-01-17 | $37.57 | $37.57 | $37.45 | $37.52 | $37.52 | 2,108 |
2025-01-16 | $36.97 | $37.25 | $36.85 | $37.25 | $37.25 | 2,802 |
2025-01-15 | $37.56 | $37.56 | $36.99 | $37.02 | $37.02 | 1,485 |
2025-01-14 | $36.85 | $36.92 | $36.79 | $36.92 | $36.92 | 5,607 |
2025-01-13 | $36.35 | $36.69 | $36.34 | $36.69 | $36.69 | 4,446 |
2025-01-10 | $36.94 | $36.94 | $36.34 | $36.37 | $36.37 | 6,099 |
2025-01-08 | $37.26 | $37.41 | $37.05 | $37.41 | $37.41 | 6,750 |
2025-01-07 | $37.56 | $37.56 | $37.27 | $37.31 | $37.31 | 3,045 |
2025-01-06 | $38.30 | $38.31 | $37.46 | $37.46 | $37.46 | 9,284 |
2025-01-03 | $37.85 | $38.27 | $37.85 | $38.16 | $38.16 | 2,939 |
2025-01-02 | $38.30 | $38.30 | $37.92 | $38.07 | $38.07 | 7,251 |
2024-12-31 | $38.12 | $38.12 | $37.94 | $38.04 | $38.04 | 1,520 |
2024-12-30 | $37.74 | $37.84 | $37.74 | $37.80 | $37.80 | 5,725 |
2024-12-27 | $38.34 | $38.42 | $37.69 | $37.97 | $37.97 | 3,561 |
2024-12-26 | $38.09 | $38.42 | $38.09 | $38.42 | $38.42 | 2,803 |
2024-12-24 | $37.87 | $38.27 | $37.87 | $38.27 | $38.27 | 2,147 |
2024-12-23 | $38.16 | $38.22 | $37.76 | $37.80 | $37.80 | 3,058 |
2024-12-20 | $38.61 | $38.80 | $38.33 | $38.33 | $38.19 | 6,739 |
2024-12-19 | $39.03 | $39.08 | $38.58 | $38.72 | $38.58 | 4,991 |
2024-12-18 | $39.88 | $39.88 | $38.76 | $38.76 | $38.62 | 1,476 |
2024-12-17 | $40.11 | $40.18 | $39.91 | $39.91 | $39.91 | 2,501 |
2024-12-16 | $40.47 | $40.86 | $40.34 | $40.37 | $40.37 | 4,847 |
2024-12-13 | $40.53 | $40.53 | $40.16 | $40.44 | $40.44 | 10,107 |
2024-12-12 | $40.47 | $40.71 | $40.47 | $40.58 | $40.58 | 2,398 |
2024-12-11 | $40.94 | $41.03 | $40.46 | $40.46 | $40.46 | 4,583 |
2024-12-10 | $40.45 | $40.98 | $40.45 | $40.84 | $40.84 | 26,460 |
2024-12-09 | $39.91 | $40.59 | $39.91 | $40.35 | $40.35 | 4,297 |
2024-12-06 | $40.01 | $40.01 | $39.66 | $39.76 | $39.76 | 7,007 |
2024-12-05 | $40.20 | $40.24 | $39.92 | $39.92 | $39.92 | 14,939 |
2024-12-04 | $40.29 | $40.43 | $40.20 | $40.24 | $40.24 | 1,871 |
2024-12-03 | $40.37 | $40.37 | $40.14 | $40.28 | $40.28 | 2,064 |
2024-12-02 | $40.23 | $40.62 | $40.06 | $40.59 | $40.59 | 8,000 |
2024-11-29 | $40.23 | $40.23 | $40.16 | $40.20 | $40.20 | 1,662 |
2024-11-27 | $40.41 | $40.60 | $40.11 | $40.27 | $40.27 | 5,430 |
2024-11-26 | $40.27 | $40.27 | $40.13 | $40.19 | $40.19 | 4,596 |
2024-11-25 | $40.06 | $40.67 | $40.06 | $40.45 | $40.45 | 4,039 |
2024-11-22 | $39.34 | $39.70 | $39.24 | $39.69 | $39.69 | 14,823 |
2024-11-21 | $38.60 | $39.12 | $38.60 | $39.12 | $39.12 | 2,670 |
2024-11-20 | $38.35 | $38.57 | $38.13 | $38.57 | $38.57 | 4,285 |
2024-11-19 | $37.85 | $38.33 | $37.85 | $38.33 | $38.33 | 2,175 |
2024-11-18 | $37.63 | $38.11 | $37.63 | $38.02 | $38.02 | 5,613 |
2024-11-15 | $37.96 | $37.96 | $37.67 | $37.69 | $37.69 | 5,549 |
2024-11-14 | $38.08 | $38.28 | $37.79 | $37.88 | $37.88 | 6,083 |
2024-11-13 | $38.38 | $38.38 | $38.08 | $38.08 | $38.08 | 2,192 |
2024-11-12 | $38.24 | $38.62 | $38.24 | $38.32 | $38.32 | 15,231 |
2024-11-11 | $38.48 | $38.93 | $38.48 | $38.78 | $38.78 | 12,128 |
2024-11-08 | $38.08 | $38.46 | $38.08 | $38.46 | $38.46 | 5,426 |
2024-11-07 | $38.36 | $38.63 | $38.15 | $38.15 | $38.15 | 2,683 |
2024-11-06 | $38.49 | $39.03 | $38.49 | $38.51 | $38.51 | 9,992 |
2024-11-05 | $36.88 | $37.44 | $36.71 | $37.44 | $37.44 | 4,327 |
2024-11-04 | $36.77 | $36.96 | $36.77 | $36.93 | $36.93 | 8,931 |
2024-11-01 | $36.72 | $36.72 | $36.60 | $36.71 | $36.71 | 3,844 |
2024-10-31 | $36.84 | $36.89 | $36.40 | $36.43 | $36.43 | 14,548 |
2024-10-30 | $37.15 | $37.18 | $36.92 | $36.92 | $36.92 | 4,825 |
2024-10-29 | $37.27 | $37.45 | $37.20 | $37.33 | $37.33 | 1,933 |
2024-10-28 | $37.43 | $37.57 | $37.42 | $37.44 | $37.44 | 2,480 |
2024-10-25 | $37.30 | $37.39 | $36.98 | $37.00 | $37.00 | 3,446 |
2024-10-24 | $36.95 | $37.16 | $36.95 | $37.14 | $37.14 | 1,054 |
2024-10-23 | $36.92 | $37.03 | $36.80 | $36.95 | $36.95 | 2,063 |
2024-10-22 | $37.04 | $37.09 | $37.00 | $37.04 | $37.04 | 3,625 |
2024-10-21 | $37.83 | $37.83 | $37.28 | $37.32 | $37.32 | 9,633 |
2024-10-18 | $38.36 | $38.36 | $37.81 | $37.83 | $37.83 | 2,912 |
2024-10-17 | $38.35 | $38.47 | $38.23 | $38.45 | $38.45 | 2,165 |
2024-10-16 | $38.07 | $38.43 | $38.07 | $38.36 | $38.36 | 2,386 |
2024-10-15 | $37.67 | $38.18 | $37.55 | $37.97 | $37.97 | 9,829 |
2024-10-14 | $37.62 | $37.66 | $37.49 | $37.66 | $37.66 | 2,565 |
2024-10-11 | $37.21 | $37.62 | $37.21 | $37.62 | $37.62 | 868 |
2024-10-10 | $37.13 | $37.20 | $36.95 | $37.20 | $37.20 | 4,570 |
2024-10-09 | $37.41 | $37.42 | $37.27 | $37.29 | $37.29 | 14,784 |
2024-10-08 | $37.10 | $37.25 | $36.82 | $37.24 | $37.24 | 12,529 |
2024-10-07 | $37.37 | $37.37 | $37.05 | $37.11 | $37.11 | 2,038 |
2024-10-04 | $37.17 | $37.50 | $37.17 | $37.43 | $37.43 | 5,612 |
2024-10-03 | $37.30 | $37.30 | $36.92 | $36.92 | $36.92 | 2,844 |
2024-10-02 | $37.74 | $37.74 | $37.38 | $37.43 | $37.43 | 3,399 |
2024-10-01 | $37.82 | $38.08 | $37.79 | $38.08 | $38.08 | 5,505 |
2024-09-30 | $37.64 | $37.80 | $37.62 | $37.73 | $37.73 | 2,636 |
2024-09-27 | $37.57 | $37.90 | $37.57 | $37.69 | $37.69 | 4,441 |
2024-09-26 | $37.32 | $37.50 | $37.32 | $37.38 | $37.38 | 4,876 |
2024-09-25 | $37.14 | $37.14 | $36.80 | $36.82 | $36.82 | 2,688 |
2024-09-24 | $37.11 | $37.18 | $37.08 | $37.08 | $37.08 | 5,706 |
2024-09-23 | $37.09 | $37.16 | $37.03 | $37.05 | $37.05 | 1,810 |
2024-09-20 | $37.44 | $37.58 | $37.34 | $37.34 | $37.08 | 2,776 |
2024-09-19 | $37.88 | $37.88 | $37.49 | $37.53 | $37.27 | 6,054 |
2024-09-18 | $37.42 | $37.89 | $37.28 | $37.37 | $37.11 | 4,115 |
2024-09-17 | $37.33 | $37.72 | $37.28 | $37.30 | $37.05 | 6,961 |
2024-09-16 | $37.40 | $37.45 | $37.14 | $37.23 | $36.98 | 8,712 |
2024-09-13 | $36.84 | $37.24 | $36.84 | $37.18 | $37.18 | 3,063 |
2024-09-12 | $36.31 | $36.64 | $36.31 | $36.61 | $36.61 | 2,246 |
2024-09-11 | $36.23 | $36.23 | $35.70 | $36.14 | $36.14 | 7,847 |
2024-09-10 | $36.61 | $36.61 | $36.26 | $36.34 | $36.34 | 9,162 |
2024-09-09 | $37.23 | $37.23 | $36.60 | $36.60 | $36.60 | 2,872 |
2024-09-06 | $37.28 | $37.36 | $37.20 | $37.20 | $37.20 | 4,983 |
2024-09-05 | $37.80 | $37.82 | $37.58 | $37.65 | $37.65 | 5,383 |
2024-09-04 | $37.68 | $37.71 | $37.60 | $37.69 | $37.69 | 2,828 |
2024-09-03 | $37.73 | $37.83 | $37.64 | $37.66 | $37.66 | 4,777 |
2024-08-30 | $37.79 | $37.93 | $37.66 | $37.89 | $37.89 | 4,834 |
2024-08-29 | $37.69 | $37.78 | $37.67 | $37.67 | $37.67 | 4,742 |
2024-08-28 | $37.68 | $38.00 | $37.57 | $37.69 | $37.69 | 3,167 |
2024-08-27 | $37.45 | $37.85 | $37.45 | $37.80 | $37.80 | 5,054 |
2024-08-26 | $37.34 | $37.60 | $37.34 | $37.45 | $37.45 | 20,097 |
2024-08-23 | $36.94 | $37.44 | $36.94 | $37.19 | $37.19 | 3,107 |
2024-08-22 | $37.11 | $37.11 | $36.71 | $36.75 | $36.75 | 1,937 |
2024-08-21 | $37.06 | $37.15 | $36.94 | $37.15 | $37.15 | 8,605 |
2024-08-20 | $36.55 | $36.74 | $36.55 | $36.68 | $36.68 | 3,424 |
2024-08-19 | $36.81 | $36.99 | $36.81 | $36.95 | $36.95 | 8,770 |
2024-08-16 | $36.73 | $36.88 | $36.73 | $36.76 | $36.76 | 3,585 |
2024-08-15 | $36.55 | $36.92 | $36.55 | $36.71 | $36.71 | 10,174 |
2024-08-14 | $36.15 | $36.15 | $36.00 | $36.10 | $36.10 | 1,232 |
2024-08-13 | $35.61 | $36.01 | $35.52 | $36.01 | $36.01 | 2,276 |
2024-08-12 | $36.33 | $36.33 | $35.60 | $35.60 | $35.60 | 2,331 |
2024-08-09 | $36.49 | $36.54 | $36.28 | $36.31 | $36.31 | 1,765 |
2024-08-08 | $36.49 | $36.60 | $36.49 | $36.60 | $36.60 | 2,826 |
2024-08-07 | $36.57 | $36.57 | $36.11 | $36.12 | $36.12 | 10,886 |
2024-08-06 | $36.06 | $36.16 | $35.91 | $36.02 | $36.02 | 3,665 |
2024-08-05 | $36.14 | $36.30 | $35.76 | $35.93 | $35.93 | 12,504 |
2024-08-02 | $37.00 | $37.33 | $36.97 | $37.32 | $37.32 | 5,136 |
2024-08-01 | $38.03 | $38.03 | $37.24 | $37.58 | $37.58 | 5,968 |
2024-07-31 | $38.21 | $38.34 | $37.83 | $37.96 | $37.96 | 5,477 |
2024-07-30 | $37.72 | $38.11 | $37.63 | $38.11 | $38.11 | 3,948 |
2024-07-29 | $37.92 | $37.95 | $37.68 | $37.76 | $37.76 | 7,968 |
2024-07-26 | $37.69 | $37.90 | $37.56 | $37.88 | $37.88 | 4,853 |
2024-07-25 | $36.85 | $37.57 | $36.85 | $37.33 | $37.33 | 6,759 |
2024-07-24 | $36.76 | $37.06 | $36.69 | $36.69 | $36.69 | 3,715 |
2024-07-23 | $36.99 | $37.05 | $36.87 | $36.94 | $36.94 | 3,021 |
2024-07-22 | $36.85 | $36.85 | $36.24 | $36.79 | $36.79 | 3,689 |
2024-07-19 | $37.16 | $37.16 | $36.78 | $36.80 | $36.80 | 2,410 |
2024-07-18 | $37.35 | $37.72 | $37.16 | $37.22 | $37.22 | 6,883 |
2024-07-17 | $36.63 | $37.61 | $36.63 | $37.48 | $37.48 | 9,578 |
2024-07-16 | $36.20 | $36.82 | $36.20 | $36.82 | $36.82 | 2,497 |
2024-07-15 | $36.22 | $36.23 | $35.90 | $35.91 | $35.91 | 3,480 |
2024-07-12 | $35.79 | $36.01 | $35.79 | $35.97 | $35.97 | 2,816 |
2024-07-11 | $35.39 | $35.55 | $35.23 | $35.55 | $35.55 | 8,080 |
2024-07-10 | $34.63 | $34.82 | $34.63 | $34.71 | $34.71 | 6,104 |
2024-07-09 | $35.07 | $35.07 | $34.59 | $34.61 | $34.61 | 4,432 |
2024-07-08 | $35.20 | $35.46 | $35.11 | $35.11 | $35.11 | 8,677 |
2024-07-05 | $35.24 | $35.24 | $34.92 | $35.17 | $35.17 | 9,995 |
2024-07-03 | $35.35 | $35.36 | $35.14 | $35.15 | $35.15 | 6,353 |
2024-07-02 | $35.34 | $35.34 | $35.23 | $35.29 | $35.29 | 5,614 |
2024-07-01 | $35.40 | $35.54 | $35.15 | $35.24 | $35.24 | 3,735 |
2024-06-28 | $35.36 | $35.44 | $35.06 | $35.29 | $35.29 | 9,953 |
2024-06-27 | $35.30 | $35.30 | $35.07 | $35.26 | $35.26 | 9,264 |
2024-06-26 | $35.17 | $35.31 | $35.11 | $35.20 | $35.20 | 9,098 |
2024-06-25 | $35.39 | $35.47 | $35.21 | $35.47 | $35.47 | 3,818 |
2024-06-24 | $35.40 | $35.67 | $35.40 | $35.51 | $35.51 | 40,739 |
2024-06-21 | $35.15 | $35.54 | $35.15 | $35.43 | $35.24 | 22,650 |
2024-06-20 | $35.10 | $35.51 | $35.10 | $35.26 | $35.07 | 2,789 |
2024-06-18 | $35.18 | $35.40 | $35.18 | $35.29 | $35.10 | 3,563 |
2024-06-17 | $34.79 | $35.35 | $34.75 | $35.32 | $35.13 | 6,007 |
2024-06-14 | $35.24 | $35.24 | $34.95 | $34.96 | $34.77 | 3,059 |
2024-06-13 | $35.55 | $35.55 | $35.28 | $35.39 | $35.20 | 4,696 |
2024-06-12 | $36.10 | $36.22 | $35.67 | $35.71 | $35.52 | 7,418 |
2024-06-11 | $35.41 | $35.69 | $35.24 | $35.69 | $35.50 | 3,340 |
2024-06-10 | $35.68 | $35.68 | $35.11 | $35.49 | $35.49 | 3,723 |
2024-06-07 | $36.09 | $36.09 | $35.89 | $35.89 | $35.89 | 2,570 |
2024-06-06 | $35.96 | $36.27 | $35.96 | $36.23 | $36.23 | 6,836 |
2024-06-05 | $36.36 | $36.36 | $36.04 | $36.11 | $36.11 | 4,308 |
2024-06-04 | $36.27 | $36.30 | $36.16 | $36.30 | $36.30 | 4,156 |
2024-06-03 | $36.56 | $36.71 | $36.36 | $36.49 | $36.49 | 7,664 |
2024-05-31 | $36.07 | $36.52 | $36.07 | $36.50 | $36.50 | 3,130 |
2024-05-30 | $35.90 | $36.07 | $35.90 | $35.95 | $35.95 | 3,208 |
2024-05-29 | $35.88 | $35.94 | $35.68 | $35.70 | $35.70 | 3,200 |
2024-05-28 | $36.25 | $36.37 | $36.09 | $36.17 | $36.17 | 13,063 |
2024-05-24 | $36.53 | $36.53 | $36.14 | $36.21 | $36.21 | 320,535 |
2024-05-23 | $36.52 | $36.58 | $36.20 | $36.30 | $36.30 | 11,073 |
2024-05-22 | $37.02 | $37.09 | $36.84 | $36.87 | $36.87 | 6,816 |
2024-05-21 | $36.90 | $37.14 | $36.90 | $37.14 | $37.14 | 69,745 |
2024-05-20 | $37.13 | $37.22 | $37.01 | $37.01 | $37.01 | 4,292 |
2024-05-17 | $37.22 | $37.35 | $37.17 | $37.21 | $37.21 | 9,014 |
2024-05-16 | $37.23 | $37.46 | $37.23 | $37.46 | $37.46 | 23,522 |
2024-05-15 | $37.50 | $37.51 | $37.11 | $37.16 | $37.16 | 7,192 |
2024-05-14 | $37.22 | $37.33 | $37.07 | $37.26 | $37.26 | 11,585 |
2024-05-13 | $36.84 | $37.21 | $36.84 | $37.00 | $37.00 | 5,191 |
2024-05-10 | $36.70 | $36.86 | $36.63 | $36.86 | $36.86 | 11,926 |
2024-05-09 | $36.34 | $36.81 | $36.34 | $36.81 | $36.81 | 13,291 |
2024-05-08 | $36.36 | $36.49 | $36.32 | $36.46 | $36.46 | 14,265 |
2024-05-07 | $36.50 | $36.73 | $36.50 | $36.65 | $36.65 | 3,329 |
2024-05-06 | $36.29 | $36.29 | $35.94 | $36.03 | $36.03 | 4,358 |
2024-05-03 | $36.54 | $36.54 | $35.93 | $36.14 | $36.14 | 4,131 |
2024-05-02 | $35.83 | $36.20 | $35.75 | $36.13 | $36.13 | 7,584 |
2024-05-01 | $35.42 | $35.94 | $35.42 | $35.69 | $35.69 | 18,309 |
2024-04-30 | $35.24 | $35.51 | $35.20 | $35.35 | $35.35 | 11,130 |
2024-04-29 | $35.48 | $35.71 | $35.39 | $35.56 | $35.56 | 2,622 |
2024-04-26 | $35.34 | $35.55 | $35.34 | $35.41 | $35.41 | 10,441 |
2024-04-25 | $35.50 | $35.50 | $35.37 | $35.40 | $35.40 | 4,068 |
2024-04-24 | $35.64 | $35.89 | $35.64 | $35.89 | $35.89 | 5,842 |
2024-04-23 | $35.58 | $36.12 | $35.58 | $35.95 | $35.95 | 6,396 |
2024-04-22 | $35.60 | $35.67 | $35.43 | $35.47 | $35.47 | 7,865 |
2024-04-19 | $34.87 | $35.52 | $34.87 | $35.52 | $35.52 | 3,026 |
2024-04-18 | $34.98 | $35.05 | $34.84 | $34.97 | $34.97 | 15,948 |
2024-04-17 | $35.01 | $35.25 | $34.73 | $34.77 | $34.77 | 6,938 |
2024-04-16 | $34.72 | $34.92 | $34.64 | $34.92 | $34.92 | 3,457 |
2024-04-15 | $35.19 | $35.25 | $34.86 | $34.89 | $34.89 | 78,009 |
2024-04-12 | $35.27 | $35.34 | $34.93 | $34.93 | $34.93 | 2,894 |
2024-04-11 | $35.33 | $35.55 | $35.33 | $35.36 | $35.36 | 4,636 |
2024-04-10 | $35.74 | $35.74 | $35.08 | $35.27 | $35.27 | 9,167 |
2024-04-09 | $36.36 | $36.45 | $36.22 | $36.33 | $36.33 | 17,552 |
2024-04-08 | $36.15 | $36.45 | $36.15 | $36.32 | $36.32 | 6,506 |
2024-04-05 | $36.11 | $36.11 | $35.77 | $36.00 | $36.00 | 8,478 |
2024-04-04 | $36.23 | $36.33 | $36.01 | $36.11 | $36.11 | 6,423 |
2024-04-03 | $36.30 | $36.30 | $35.86 | $36.00 | $36.00 | 7,321 |
2024-04-02 | $36.80 | $36.80 | $36.17 | $36.27 | $36.27 | 13,989 |
2024-04-01 | $37.20 | $37.20 | $36.88 | $36.88 | $36.88 | 3,944 |
2024-03-28 | $37.07 | $37.50 | $37.07 | $37.23 | $37.23 | 2,674 |
2024-03-27 | $36.65 | $37.15 | $36.65 | $37.15 | $37.15 | 4,595 |
2024-03-26 | $36.61 | $36.67 | $36.54 | $36.55 | $36.55 | 8,619 |
2024-03-25 | $36.83 | $36.92 | $36.56 | $36.56 | $36.56 | 11,319 |
2024-03-22 | $37.13 | $37.14 | $36.75 | $36.75 | $36.75 | 6,954 |
2024-03-21 | $36.78 | $37.20 | $36.78 | $37.07 | $37.07 | 4,804 |
2024-03-20 | $36.55 | $36.86 | $36.43 | $36.80 | $36.80 | 28,058 |
2024-03-19 | $36.25 | $36.72 | $36.25 | $36.70 | $36.70 | 54,916 |
2024-03-18 | $36.30 | $36.54 | $36.25 | $36.30 | $36.30 | 2,626 |
2024-03-15 | $36.35 | $36.64 | $36.20 | $36.50 | $36.37 | 11,646 |
2024-03-14 | $36.79 | $36.90 | $36.37 | $36.46 | $36.33 | 47,004 |
2024-03-13 | $36.87 | $37.14 | $36.82 | $36.90 | $36.77 | 147,313 |
2024-03-12 | $36.77 | $36.94 | $36.74 | $36.90 | $36.77 | 3,334 |
2024-03-11 | $36.58 | $36.80 | $36.58 | $36.72 | $36.59 | 4,607 |
2024-03-08 | $36.73 | $36.83 | $36.71 | $36.74 | $36.61 | 2,646 |
2024-03-07 | $36.67 | $36.69 | $36.48 | $36.54 | $36.41 | 7,816 |
2024-03-06 | $36.71 | $36.91 | $36.44 | $36.44 | $36.44 | 7,304 |
2024-03-05 | $36.87 | $37.22 | $36.69 | $36.69 | $36.69 | 9,342 |
2024-03-04 | $37.32 | $37.36 | $37.02 | $37.08 | $37.08 | 6,834 |
2024-03-01 | $37.76 | $37.76 | $37.19 | $37.35 | $37.35 | 15,519 |
2024-02-29 | $37.50 | $37.82 | $37.47 | $37.54 | $37.54 | 4,619 |
2024-02-28 | $37.00 | $37.42 | $37.00 | $37.33 | $37.33 | 5,926 |
2024-02-27 | $37.19 | $37.24 | $37.09 | $37.24 | $37.24 | 3,280 |
2024-02-26 | $37.17 | $37.28 | $37.04 | $37.09 | $37.09 | 7,406 |
2024-02-23 | $36.94 | $37.41 | $36.94 | $37.30 | $37.30 | 10,261 |
2024-02-22 | $37.30 | $37.30 | $36.80 | $37.04 | $37.04 | 23,276 |
2024-02-21 | $37.51 | $37.51 | $37.35 | $37.50 | $37.50 | 2,037 |
2024-02-20 | $37.41 | $37.96 | $37.41 | $37.57 | $37.57 | 5,405 |
2024-02-16 | $37.72 | $38.03 | $37.65 | $37.71 | $37.71 | 7,507 |
2024-02-15 | $37.80 | $38.23 | $37.78 | $38.16 | $38.16 | 15,697 |
2024-02-14 | $37.75 | $37.87 | $37.46 | $37.87 | $37.87 | 6,430 |
2024-02-13 | $37.97 | $37.97 | $37.13 | $37.27 | $37.27 | 3,865 |
2024-02-12 | $38.00 | $38.71 | $38.00 | $38.60 | $38.60 | 7,849 |
2024-02-09 | $37.70 | $37.77 | $37.52 | $37.68 | $37.68 | 18,068 |
2024-02-08 | $37.26 | $37.63 | $37.19 | $37.62 | $37.62 | 8,967 |
2024-02-07 | $37.77 | $37.83 | $37.11 | $37.16 | $37.16 | 9,437 |
2024-02-06 | $37.35 | $37.77 | $37.10 | $37.69 | $37.69 | 11,254 |
2024-02-05 | $37.78 | $37.78 | $37.32 | $37.32 | $37.32 | 5,992 |
2024-02-02 | $37.93 | $38.25 | $37.76 | $38.09 | $38.09 | 6,738 |
2024-02-01 | $37.67 | $38.18 | $37.49 | $38.18 | $38.18 | 22,579 |
2024-01-31 | $38.43 | $38.49 | $37.62 | $37.62 | $37.62 | 11,006 |
2024-01-30 | $38.33 | $38.43 | $38.21 | $38.43 | $38.43 | 4,551 |
2024-01-29 | $37.93 | $38.37 | $37.93 | $38.35 | $38.35 | 37,222 |
2024-01-26 | $38.27 | $38.45 | $38.03 | $38.13 | $38.13 | 7,275 |
2024-01-25 | $37.88 | $38.10 | $37.82 | $38.08 | $38.08 | 4,951 |
2024-01-24 | $38.54 | $38.54 | $37.68 | $37.68 | $37.68 | 3,221 |
2024-01-23 | $38.46 | $38.75 | $38.18 | $38.31 | $38.31 | 25,644 |
2024-01-22 | $38.05 | $38.24 | $37.82 | $38.22 | $38.22 | 7,340 |
2024-01-19 | $38.35 | $38.35 | $37.76 | $38.02 | $38.02 | 6,141 |
2024-01-18 | $37.88 | $38.07 | $37.74 | $38.06 | $38.06 | 6,810 |
2024-01-17 | $38.29 | $38.45 | $38.29 | $38.45 | $38.45 | 7,655 |
2024-01-16 | $38.61 | $38.82 | $38.49 | $38.63 | $38.63 | 11,765 |
2024-01-12 | $38.84 | $39.00 | $38.56 | $38.66 | $38.66 | 3,372 |
2024-01-11 | $38.58 | $38.58 | $38.17 | $38.57 | $38.57 | 10,750 |
2024-01-10 | $38.50 | $38.70 | $38.43 | $38.70 | $38.70 | 15,825 |
2024-01-09 | $38.09 | $38.21 | $37.83 | $38.21 | $38.21 | 10,510 |
2024-01-08 | $37.44 | $38.32 | $37.44 | $38.32 | $38.32 | 61,590 |
2024-01-05 | $37.71 | $38.03 | $37.44 | $37.44 | $37.44 | 94,489 |
2024-01-04 | $37.60 | $38.00 | $37.60 | $37.80 | $37.80 | 4,710 |
2024-01-03 | $38.42 | $38.42 | $37.42 | $37.51 | $37.51 | 11,686 |
2024-01-02 | $38.01 | $38.71 | $38.01 | $38.59 | $38.59 | 17,285 |
2023-12-29 | $38.75 | $38.75 | $38.36 | $38.41 | $38.41 | 5,840 |
2023-12-28 | $38.81 | $38.81 | $38.73 | $38.79 | $38.79 | 4,305 |
2023-12-27 | $38.55 | $38.64 | $38.38 | $38.64 | $38.64 | 70,443 |
2023-12-26 | $38.26 | $38.59 | $38.20 | $38.55 | $38.55 | 4,755 |
2023-12-22 | $38.28 | $38.44 | $38.10 | $38.25 | $38.25 | 71,858 |
2023-12-21 | $38.11 | $38.20 | $37.73 | $38.03 | $38.03 | 13,787 |
2023-12-20 | $38.52 | $38.66 | $37.81 | $37.81 | $37.81 | 5,898 |
2023-12-19 | $38.14 | $38.71 | $38.14 | $38.71 | $38.71 | 11,485 |
2023-12-18 | $37.90 | $38.13 | $37.70 | $37.97 | $37.97 | 4,957 |
2023-12-15 | $38.29 | $38.29 | $37.82 | $37.97 | $37.85 | 5,604 |
2023-12-14 | $38.51 | $38.74 | $38.17 | $38.22 | $38.11 | 254,496 |
2023-12-13 | $36.83 | $38.12 | $36.83 | $38.12 | $38.00 | 5,331 |
2023-12-12 | $36.51 | $36.75 | $36.39 | $36.75 | $36.64 | 3,987 |
2023-12-11 | $36.36 | $36.60 | $36.26 | $36.60 | $36.49 | 5,750 |
2023-12-08 | $36.50 | $36.51 | $36.18 | $36.27 | $36.16 | 12,099 |
2023-12-07 | $35.92 | $36.43 | $35.92 | $36.43 | $36.32 | 6,545 |
2023-12-06 | $36.35 | $36.35 | $35.90 | $35.90 | $35.79 | 5,397 |
2023-12-05 | $36.23 | $36.31 | $36.03 | $36.09 | $35.98 | 24,387 |
2023-12-04 | $35.36 | $36.36 | $35.36 | $36.36 | $36.25 | 7,507 |
2023-12-01 | $35.14 | $35.56 | $35.08 | $35.56 | $35.45 | 2,879 |
2023-11-30 | $34.76 | $34.89 | $34.54 | $34.72 | $34.61 | 6,540 |
2023-11-29 | $34.96 | $35.00 | $34.65 | $34.65 | $34.54 | 7,293 |
2023-11-28 | $34.80 | $35.06 | $34.75 | $34.88 | $34.77 | 5,484 |
2023-11-27 | $35.03 | $35.20 | $34.98 | $34.98 | $34.87 | 4,512 |
2023-11-24 | $34.95 | $35.09 | $34.95 | $35.09 | $35.09 | 8,790 |
2023-11-22 | $34.82 | $35.01 | $34.77 | $34.93 | $34.93 | 15,085 |
2023-11-21 | $34.75 | $34.75 | $34.51 | $34.54 | $34.54 | 5,753 |
2023-11-20 | $34.65 | $34.77 | $34.50 | $34.77 | $34.77 | 5,580 |
2023-11-17 | $34.81 | $34.90 | $34.68 | $34.68 | $34.68 | 9,074 |
2023-11-16 | $35.01 | $35.08 | $34.74 | $34.74 | $34.74 | 8,556 |
2023-11-15 | $35.02 | $35.20 | $35.02 | $35.13 | $35.13 | 7,114 |
2023-11-14 | $34.07 | $35.04 | $34.07 | $35.04 | $35.04 | 10,387 |
2023-11-13 | $33.27 | $33.72 | $33.27 | $33.55 | $33.55 | 6,632 |
2023-11-10 | $33.63 | $33.63 | $33.26 | $33.49 | $33.49 | 15,050 |
2023-11-09 | $33.92 | $33.94 | $33.43 | $33.52 | $33.52 | 6,492 |
2023-11-08 | $34.37 | $34.37 | $33.61 | $33.61 | $33.61 | 21,024 |
2023-11-07 | $34.06 | $34.41 | $34.06 | $34.41 | $34.41 | 8,139 |
2023-11-06 | $34.14 | $34.27 | $33.98 | $34.22 | $34.22 | 10,908 |
2023-11-03 | $34.15 | $34.47 | $33.97 | $34.21 | $34.21 | 21,091 |
2023-11-02 | $33.61 | $33.86 | $33.46 | $33.86 | $33.86 | 6,525 |
2023-11-01 | $33.06 | $33.10 | $32.80 | $33.09 | $33.09 | 21,328 |
2023-10-31 | $33.54 | $33.54 | $33.07 | $33.14 | $33.14 | 11,771 |
2023-10-30 | $33.56 | $33.69 | $33.44 | $33.64 | $33.64 | 8,598 |
2023-10-27 | $33.62 | $33.66 | $33.26 | $33.29 | $33.29 | 11,557 |
2023-10-26 | $33.88 | $33.92 | $33.56 | $33.71 | $33.71 | 17,086 |
2023-10-25 | $33.64 | $33.91 | $33.44 | $33.76 | $33.76 | 7,415 |
2023-10-24 | $33.66 | $33.91 | $33.66 | $33.82 | $33.82 | 10,605 |
2023-10-23 | $33.30 | $33.62 | $33.28 | $33.28 | $33.28 | 5,017 |
2023-10-20 | $33.79 | $33.83 | $33.34 | $33.38 | $33.38 | 62,531 |
2023-10-19 | $34.11 | $34.14 | $33.76 | $33.82 | $33.82 | 7,466 |
2023-10-18 | $34.06 | $34.27 | $34.06 | $34.10 | $34.10 | 3,914 |
2023-10-17 | $33.71 | $34.23 | $33.71 | $34.13 | $34.13 | 8,709 |
2023-10-16 | $33.62 | $33.78 | $33.45 | $33.72 | $33.72 | 10,011 |
2023-10-13 | $33.07 | $33.35 | $33.03 | $33.35 | $33.35 | 4,981 |
2023-10-12 | $33.92 | $33.92 | $32.86 | $32.97 | $32.97 | 10,386 |
2023-10-11 | $34.06 | $34.06 | $33.82 | $33.92 | $33.92 | 6,117 |
2023-10-10 | $33.84 | $34.14 | $33.84 | $34.03 | $34.03 | 11,233 |
2023-10-09 | $33.23 | $33.76 | $33.23 | $33.69 | $33.69 | 26,365 |
2023-10-06 | $33.28 | $33.49 | $32.86 | $33.43 | $33.43 | 9,176 |
2023-10-05 | $33.55 | $33.65 | $33.32 | $33.32 | $33.32 | 7,686 |
2023-10-04 | $33.66 | $33.76 | $33.25 | $33.70 | $33.70 | 5,678 |
2023-10-03 | $34.03 | $34.03 | $33.66 | $33.74 | $33.74 | 16,316 |
2023-10-02 | $34.66 | $34.66 | $34.26 | $34.39 | $34.39 | 4,288 |
2023-09-29 | $35.01 | $35.07 | $34.68 | $34.76 | $34.76 | 8,642 |
2023-09-28 | $34.83 | $35.07 | $34.83 | $34.93 | $34.93 | 13,521 |
2023-09-27 | $34.72 | $34.93 | $34.49 | $34.73 | $34.73 | 20,074 |
2023-09-26 | $34.83 | $34.87 | $34.64 | $34.64 | $34.64 | 23,612 |
2023-09-25 | $35.04 | $35.28 | $35.04 | $35.13 | $35.13 | 28,640 |
2023-09-22 | $35.66 | $35.66 | $35.14 | $35.17 | $35.17 | 2,979 |
2023-09-21 | $35.46 | $35.63 | $35.26 | $35.57 | $35.57 | 5,566 |
2023-09-20 | $35.93 | $36.03 | $35.58 | $35.60 | $35.60 | 9,946 |
2023-09-19 | $36.34 | $36.34 | $35.83 | $35.83 | $35.83 | 6,636 |
2023-09-18 | $36.45 | $36.48 | $36.28 | $36.34 | $36.34 | 5,157 |
2023-09-15 | $36.70 | $36.70 | $36.26 | $36.60 | $36.45 | 3,660 |
2023-09-14 | $36.70 | $36.79 | $36.48 | $36.70 | $36.56 | 4,793 |
2023-09-13 | $36.29 | $36.41 | $36.29 | $36.41 | $36.26 | 4,331 |
2023-09-12 | $36.58 | $36.58 | $36.29 | $36.35 | $36.21 | 9,363 |
2023-09-11 | $36.56 | $36.68 | $36.46 | $36.59 | $36.44 | 5,113 |
2023-09-08 | $36.12 | $36.12 | $35.84 | $35.95 | $35.81 | 7,440 |
2023-09-07 | $35.79 | $36.10 | $35.79 | $36.07 | $35.93 | 3,203 |
2023-09-06 | $36.18 | $36.28 | $35.76 | $35.84 | $35.70 | 12,549 |
2023-09-05 | $37.01 | $37.01 | $36.01 | $36.10 | $35.96 | 4,875 |
2023-09-01 | $37.45 | $37.45 | $37.05 | $37.06 | $36.91 | 4,851 |
2023-08-31 | $37.55 | $37.59 | $37.26 | $37.26 | $37.12 | 5,383 |
2023-08-30 | $37.17 | $37.58 | $37.17 | $37.52 | $37.37 | 8,926 |
2023-08-29 | $36.46 | $37.11 | $36.46 | $37.09 | $36.94 | 5,262 |
2023-08-28 | $36.36 | $36.68 | $36.36 | $36.40 | $36.26 | 8,029 |
2023-08-25 | $35.77 | $36.41 | $35.42 | $36.26 | $36.12 | 11,410 |
2023-08-24 | $35.99 | $36.16 | $35.56 | $35.59 | $35.59 | 17,034 |
2023-08-23 | $35.52 | $36.00 | $35.52 | $36.00 | $36.00 | 28,421 |
2023-08-22 | $35.79 | $35.79 | $35.48 | $35.57 | $35.57 | 6,509 |
2023-08-21 | $36.03 | $36.03 | $35.58 | $35.69 | $35.69 | 13,514 |
2023-08-18 | $35.61 | $36.06 | $35.50 | $35.98 | $35.98 | 20,203 |
2023-08-17 | $36.44 | $36.56 | $35.67 | $35.72 | $35.72 | 8,873 |
2023-08-16 | $36.87 | $37.02 | $36.43 | $36.43 | $36.43 | 6,962 |
2023-08-15 | $37.15 | $37.15 | $36.80 | $36.84 | $36.84 | 5,200 |
2023-08-14 | $37.34 | $37.34 | $37.11 | $37.22 | $37.22 | 13,975 |
2023-08-11 | $37.28 | $37.46 | $37.26 | $37.28 | $37.28 | 6,912 |
2023-08-10 | $37.32 | $37.47 | $37.09 | $37.20 | $37.20 | 14,947 |
2023-08-09 | $37.25 | $37.34 | $36.98 | $37.12 | $37.12 | 15,241 |
2023-08-08 | $37.64 | $37.64 | $37.13 | $37.30 | $37.30 | 3,925 |
2023-08-07 | $37.88 | $37.94 | $37.70 | $37.90 | $37.90 | 6,873 |
2023-08-04 | $38.40 | $38.50 | $37.80 | $37.80 | $37.80 | 15,744 |
2023-08-03 | $38.01 | $38.49 | $38.01 | $38.37 | $38.37 | 12,576 |
2023-08-02 | $37.96 | $38.33 | $37.75 | $38.06 | $38.06 | 26,372 |
2023-08-01 | $37.50 | $37.72 | $37.36 | $37.54 | $37.54 | 9,285 |
2023-07-31 | $37.42 | $37.55 | $37.42 | $37.49 | $37.49 | 5,313 |
2023-07-28 | $37.40 | $37.56 | $37.33 | $37.44 | $37.44 | 15,655 |
2023-07-27 | $37.64 | $37.64 | $37.13 | $37.15 | $37.15 | 7,758 |
2023-07-26 | $37.36 | $37.75 | $37.25 | $37.62 | $37.62 | 5,173 |
2023-07-25 | $36.97 | $37.48 | $36.83 | $37.40 | $37.40 | 9,444 |
2023-07-24 | $36.79 | $36.90 | $36.58 | $36.82 | $36.82 | 6,790 |
2023-07-21 | $37.13 | $37.13 | $36.67 | $36.73 | $36.73 | 20,543 |
2023-07-20 | $36.84 | $36.84 | $36.69 | $36.83 | $36.83 | 7,770 |
2023-07-19 | $36.97 | $36.97 | $36.75 | $36.82 | $36.82 | 3,940 |
2023-07-18 | $36.67 | $37.00 | $36.67 | $36.90 | $36.90 | 11,921 |
2023-07-17 | $36.52 | $36.82 | $36.41 | $36.65 | $36.65 | 4,886 |
2023-07-14 | $109.84 | $109.84 | $109.01 | $109.31 | $36.44 | 8,757 |
2023-07-13 | $109.84 | $110.00 | $109.28 | $109.84 | $36.61 | 7,302 |
2023-07-12 | $110.04 | $110.04 | $109.49 | $109.70 | $36.57 | 53,499 |
2023-07-11 | $109.34 | $109.34 | $109.00 | $109.16 | $36.39 | 52,464 |
2023-07-10 | $107.76 | $108.70 | $107.68 | $108.06 | $36.02 | 9,423 |
2023-07-07 | $108.03 | $108.03 | $107.67 | $107.67 | $35.89 | 13,068 |
2023-07-06 | $107.82 | $108.05 | $107.82 | $108.05 | $36.02 | 3,852 |
2023-07-05 | $109.01 | $109.31 | $108.89 | $109.15 | $36.38 | 9,510 |
2023-07-03 | $108.62 | $109.87 | $108.62 | $109.87 | $36.62 | 8,628 |
2023-06-30 | $108.87 | $109.31 | $108.76 | $108.76 | $36.25 | 7,038 |
2023-06-29 | $107.34 | $108.99 | $107.34 | $108.40 | $36.13 | 4,824 |
2023-06-28 | $106.95 | $107.37 | $106.83 | $107.28 | $35.76 | 10,650 |
2023-06-27 | $108.08 | $108.59 | $107.67 | $108.03 | $36.01 | 32,709 |
2023-06-26 | $107.67 | $107.96 | $107.43 | $107.73 | $35.91 | 7,020 |
2023-06-23 | $109.00 | $109.25 | $107.71 | $107.71 | $107.71 | 5,091 |
2023-06-22 | $109.38 | $109.68 | $109.05 | $109.47 | $109.47 | 3,418 |
2023-06-21 | $108.09 | $109.99 | $107.88 | $109.46 | $109.46 | 11,241 |
2023-06-20 | $109.02 | $109.31 | $108.52 | $108.52 | $108.52 | 3,803 |
2023-06-16 | $109.38 | $109.67 | $108.84 | $109.38 | $108.93 | 4,752 |
2023-06-15 | $109.10 | $109.61 | $109.10 | $109.61 | $109.15 | 2,795 |
2023-06-14 | $109.57 | $109.57 | $108.44 | $108.70 | $108.25 | 3,709 |
2023-06-13 | $109.00 | $109.38 | $108.76 | $109.01 | $108.56 | 11,103 |
2023-06-12 | $108.32 | $108.83 | $108.16 | $108.54 | $108.09 | 12,221 |
2023-06-09 | $108.71 | $108.71 | $107.98 | $107.98 | $107.53 | 7,020 |
2023-06-08 | $109.04 | $109.40 | $108.20 | $109.08 | $108.63 | 12,958 |
2023-06-07 | $108.35 | $109.29 | $108.35 | $108.81 | $108.36 | 12,064 |
2023-06-06 | $107.21 | $108.80 | $107.21 | $108.62 | $108.17 | 3,677 |
2023-06-05 | $109.08 | $109.08 | $106.83 | $106.83 | $106.39 | 3,170 |
2023-06-02 | $106.82 | $109.32 | $106.82 | $109.32 | $108.87 | 12,065 |
2023-06-01 | $105.81 | $106.51 | $105.81 | $106.38 | $105.94 | 17,449 |
2023-05-31 | $106.74 | $106.74 | $105.65 | $105.96 | $105.52 | 5,408 |
2023-05-30 | $107.09 | $107.72 | $107.09 | $107.10 | $106.66 | 3,658 |
2023-05-26 | $107.77 | $108.36 | $107.63 | $107.63 | $107.18 | 3,943 |
2023-05-25 | $108.14 | $108.18 | $107.20 | $108.18 | $107.73 | 13,989 |
2023-05-24 | $107.83 | $107.83 | $106.70 | $106.88 | $106.44 | 8,947 |
2023-05-23 | $107.14 | $108.03 | $107.14 | $107.69 | $107.24 | 7,397 |
2023-05-22 | $107.77 | $107.86 | $107.11 | $107.11 | $106.67 | 8,014 |
2023-05-19 | $109.51 | $109.51 | $107.95 | $108.24 | $108.24 | 6,237 |
2023-05-18 | $108.00 | $108.37 | $107.80 | $108.25 | $108.25 | 9,865 |
2023-05-17 | $107.01 | $108.33 | $106.80 | $108.33 | $108.33 | 8,042 |
2023-05-16 | $107.86 | $108.07 | $107.51 | $107.56 | $107.56 | 30,348 |
2023-05-15 | $109.33 | $109.45 | $108.58 | $108.74 | $108.74 | 17,052 |
2023-05-12 | $109.73 | $109.73 | $108.32 | $108.75 | $108.75 | 6,176 |
2023-05-11 | $108.81 | $109.51 | $108.33 | $109.38 | $109.38 | 7,368 |
2023-05-10 | $108.98 | $109.52 | $108.50 | $109.52 | $109.52 | 63,965 |
2023-05-09 | $110.64 | $110.64 | $108.76 | $108.89 | $108.89 | 4,936 |
2023-05-08 | $111.45 | $111.51 | $110.98 | $111.04 | $111.04 | 5,407 |
2023-05-05 | $111.25 | $111.77 | $111.04 | $111.48 | $111.48 | 4,920 |
2023-05-04 | $111.07 | $111.07 | $109.72 | $110.42 | $110.42 | 6,271 |
2023-05-03 | $110.74 | $112.23 | $110.74 | $110.98 | $110.98 | 3,103 |
2023-05-02 | $111.91 | $111.91 | $109.89 | $111.01 | $111.01 | 10,779 |
2023-05-01 | $111.87 | $112.94 | $111.44 | $111.74 | $111.74 | 7,825 |
2023-04-28 | $111.54 | $111.82 | $111.13 | $111.67 | $111.67 | 4,643 |
2023-04-27 | $110.65 | $111.31 | $110.27 | $111.31 | $111.31 | 5,055 |
2023-04-26 | $110.72 | $110.72 | $110.09 | $110.42 | $110.42 | 4,311 |
2023-04-25 | $111.97 | $111.97 | $110.75 | $110.81 | $110.81 | 5,136 |
2023-04-24 | $112.87 | $112.87 | $111.75 | $112.24 | $112.24 | 5,368 |
2023-04-21 | $112.90 | $112.90 | $112.18 | $112.71 | $112.71 | 3,403 |
2023-04-20 | $112.54 | $112.54 | $111.82 | $112.48 | $112.48 | 8,678 |
2023-04-19 | $111.48 | $111.66 | $110.95 | $111.66 | $111.66 | 4,131 |
2023-04-18 | $111.73 | $111.73 | $110.73 | $111.60 | $111.60 | 11,840 |
2023-04-17 | $110.62 | $111.23 | $110.62 | $111.14 | $111.14 | 5,852 |
2023-04-14 | $111.03 | $111.03 | $109.67 | $110.06 | $110.06 | 3,176 |
2023-04-13 | $110.43 | $110.85 | $110.43 | $110.78 | $110.78 | 2,848 |
2023-04-12 | $111.39 | $111.39 | $110.35 | $110.35 | $110.35 | 4,374 |
2023-04-11 | $110.91 | $111.24 | $110.40 | $110.68 | $110.68 | 13,302 |
2023-04-10 | $108.50 | $109.69 | $108.33 | $109.55 | $109.55 | 9,505 |
2023-04-06 | $108.72 | $108.72 | $108.23 | $108.46 | $108.46 | 3,451 |
2023-04-05 | $109.59 | $109.59 | $108.05 | $108.53 | $108.53 | 18,340 |
2023-04-04 | $111.15 | $111.15 | $109.01 | $109.59 | $109.59 | 8,803 |
2023-04-03 | $109.68 | $111.45 | $109.56 | $111.45 | $111.45 | 4,941 |
2023-03-31 | $109.00 | $110.09 | $109.00 | $109.88 | $109.88 | 10,035 |
2023-03-30 | $108.65 | $108.93 | $107.69 | $107.92 | $107.92 | 4,086 |
2023-03-29 | $108.88 | $108.88 | $108.01 | $108.12 | $108.12 | 13,758 |
2023-03-28 | $108.03 | $108.33 | $107.86 | $107.88 | $107.88 | 11,165 |
2023-03-27 | $107.24 | $107.78 | $107.24 | $107.65 | $107.65 | 8,358 |
2023-03-24 | $103.85 | $106.25 | $103.85 | $106.25 | $106.25 | 18,394 |
2023-03-23 | $104.86 | $105.41 | $103.82 | $104.15 | $104.15 | 6,925 |
2023-03-22 | $106.30 | $106.70 | $104.45 | $104.45 | $104.45 | 32,937 |
2023-03-21 | $106.29 | $107.51 | $105.02 | $105.98 | $105.98 | 20,161 |
2023-03-20 | $104.54 | $106.38 | $104.54 | $105.78 | $105.78 | 13,135 |
2023-03-17 | $105.92 | $105.92 | $103.79 | $104.18 | $103.71 | 36,965 |
2023-03-16 | $105.02 | $106.82 | $105.02 | $106.72 | $106.25 | 18,397 |
2023-03-15 | $104.79 | $105.86 | $104.76 | $105.86 | $105.39 | 3,052 |
2023-03-14 | $105.53 | $106.94 | $105.10 | $105.92 | $105.45 | 5,064 |
2023-03-13 | $103.96 | $105.29 | $103.13 | $104.08 | $103.61 | 4,369 |
2023-03-10 | $105.07 | $105.59 | $104.27 | $104.78 | $104.31 | 4,008 |
2023-03-09 | $107.62 | $107.62 | $106.04 | $106.04 | $105.57 | 2,974 |
2023-03-08 | $107.15 | $107.38 | $105.91 | $107.22 | $106.74 | 7,240 |
2023-03-07 | $109.03 | $109.03 | $108.37 | $108.37 | $107.88 | 1,988 |
2023-03-06 | $112.43 | $112.43 | $108.74 | $109.46 | $108.97 | 9,011 |
2023-03-03 | $111.30 | $112.34 | $111.23 | $112.22 | $112.22 | 1,896 |
2023-03-02 | $109.79 | $111.73 | $109.79 | $111.73 | $111.73 | 5,539 |
2023-03-01 | $110.00 | $110.27 | $109.04 | $110.27 | $110.27 | 23,794 |
2023-02-28 | $110.43 | $110.54 | $109.50 | $109.50 | $109.50 | 4,064 |
2023-02-27 | $110.88 | $110.88 | $109.68 | $109.86 | $109.86 | 4,052 |
2023-02-24 | $110.07 | $110.07 | $109.50 | $110.05 | $110.05 | 3,540 |
2023-02-23 | $111.08 | $111.08 | $109.83 | $110.76 | $110.76 | 1,455 |
2023-02-22 | $110.74 | $111.36 | $110.42 | $110.92 | $110.92 | 4,360 |
2023-02-21 | $111.25 | $111.25 | $109.98 | $110.10 | $110.10 | 4,035 |
2023-02-17 | $109.79 | $111.69 | $109.79 | $111.57 | $111.57 | 3,655 |
2023-02-16 | $109.70 | $110.45 | $109.21 | $110.15 | $110.15 | 3,094 |
2023-02-15 | $108.99 | $110.69 | $108.69 | $110.69 | $110.69 | 3,057 |
2023-02-14 | $110.16 | $110.43 | $108.79 | $108.79 | $108.79 | 7,704 |
2023-02-13 | $108.46 | $109.96 | $108.29 | $109.96 | $109.96 | 1,137 |
2023-02-10 | $108.02 | $108.27 | $107.90 | $108.26 | $108.26 | 2,338 |
2023-02-09 | $110.11 | $110.39 | $107.95 | $108.23 | $108.23 | 1,852 |
2023-02-08 | $109.63 | $109.63 | $108.96 | $108.96 | $108.96 | 1,979 |
2023-02-07 | $109.06 | $110.21 | $108.62 | $110.21 | $110.21 | 4,125 |
2023-02-06 | $109.29 | $109.81 | $109.29 | $109.76 | $109.76 | 1,442 |
2023-02-03 | $110.33 | $110.51 | $110.28 | $110.51 | $110.51 | 2,894 |
2023-02-02 | $109.90 | $110.55 | $109.77 | $110.55 | $110.55 | 59,370 |
2023-02-01 | $107.43 | $109.61 | $107.43 | $109.16 | $109.16 | 10,933 |
2023-01-31 | $107.79 | $107.79 | $107.79 | $107.79 | $107.79 | 686 |
2023-01-30 | $105.32 | $106.43 | $105.32 | $105.93 | $105.93 | 4,143 |
2023-01-27 | $105.99 | $105.99 | $105.74 | $105.74 | $105.74 | 916 |
2023-01-26 | $105.58 | $105.60 | $105.42 | $105.60 | $105.60 | 919 |
2023-01-25 | $104.31 | $105.84 | $104.31 | $105.84 | $105.84 | 902 |
2023-01-24 | $105.49 | $105.49 | $105.13 | $105.13 | $105.13 | 536 |
2023-01-23 | $104.87 | $105.06 | $104.87 | $105.06 | $105.06 | 517 |
2023-01-20 | $103.37 | $104.44 | $103.37 | $104.44 | $104.44 | 2,138 |
2023-01-19 | $103.81 | $103.81 | $103.16 | $103.16 | $103.16 | 2,530 |
2023-01-18 | $106.84 | $106.84 | $104.19 | $104.19 | $104.19 | 1,249 |
2023-01-17 | $106.36 | $107.28 | $106.36 | $106.76 | $106.76 | 7,915 |
2023-01-13 | $105.85 | $106.20 | $105.85 | $106.20 | $106.20 | 1,681 |
2023-01-12 | $105.44 | $105.46 | $105.09 | $105.46 | $105.46 | 517 |
2023-01-11 | $105.08 | $105.16 | $104.57 | $104.73 | $104.73 | 958 |
2023-01-10 | $104.41 | $104.50 | $104.33 | $104.50 | $104.50 | 1,401 |
2023-01-09 | $104.65 | $105.27 | $103.63 | $103.77 | $103.77 | 5,534 |
2023-01-06 | $103.80 | $104.72 | $103.45 | $104.49 | $104.49 | 3,800 |
2023-01-05 | $102.50 | $102.50 | $102.05 | $102.30 | $102.30 | 1,251 |
2023-01-04 | $102.52 | $103.72 | $102.32 | $102.92 | $102.92 | 1,661 |
2023-01-03 | $102.68 | $102.69 | $101.56 | $102.05 | $102.05 | 21,311 |
2022-12-30 | $102.10 | $102.10 | $101.50 | $101.94 | $101.94 | 7,614 |
2022-12-29 | $102.49 | $102.49 | $102.49 | $102.49 | $102.49 | 526 |
2022-12-28 | $104.00 | $104.09 | $102.01 | $102.01 | $102.01 | 4,043 |
2022-12-27 | $103.85 | $103.85 | $103.85 | $103.85 | $103.85 | 604 |
2022-12-23 | $103.09 | $103.80 | $103.09 | $103.80 | $103.80 | 362 |
2022-12-22 | $102.12 | $102.84 | $102.12 | $102.84 | $102.84 | 532 |
2022-12-21 | $103.66 | $103.66 | $103.19 | $103.19 | $103.19 | 412 |
2022-12-20 | $101.95 | $101.95 | $101.95 | $101.95 | $101.95 | 330 |
2022-12-19 | $102.27 | $102.27 | $101.81 | $101.86 | $101.86 | 1,658 |
2022-12-16 | $101.38 | $102.34 | $101.38 | $102.31 | $101.97 | 6,558 |
2022-12-15 | $102.71 | $102.71 | $102.08 | $102.08 | $101.74 | 418 |
2022-12-14 | $105.82 | $105.82 | $104.83 | $104.83 | $104.48 | 1,011 |
2022-12-13 | $107.23 | $107.23 | $105.00 | $105.00 | $104.65 | 1,266 |
2022-12-12 | $104.66 | $105.25 | $104.37 | $105.11 | $104.76 | 4,763 |
2022-12-09 | $105.34 | $105.34 | $104.71 | $104.71 | $104.36 | 582 |
2022-12-08 | $106.57 | $106.57 | $105.78 | $105.78 | $105.43 | 1,619 |
2022-12-07 | $107.36 | $107.36 | $105.89 | $105.89 | $105.54 | 2,104 |
2022-12-06 | $108.53 | $108.53 | $107.72 | $107.95 | $107.59 | 6,022 |
2022-12-05 | $109.71 | $109.71 | $108.20 | $108.51 | $108.15 | 2,540 |
2022-12-02 | $109.98 | $110.90 | $109.98 | $110.58 | $110.21 | 34,072 |
2022-12-01 | $110.74 | $110.74 | $109.30 | $109.30 | $108.94 | 2,043 |
2022-11-30 | $108.05 | $110.37 | $107.72 | $110.37 | $110.00 | 1,987 |
2022-11-29 | $109.36 | $109.36 | $108.55 | $108.55 | $108.19 | 1,405 |
2022-11-28 | $109.55 | $109.55 | $108.83 | $108.83 | $108.47 | 1,498 |
2022-11-25 | $110.01 | $110.08 | $109.84 | $109.84 | $109.47 | 1,377 |
2022-11-23 | $109.43 | $109.70 | $109.00 | $109.51 | $109.15 | 1,635 |
2022-11-22 | $110.42 | $110.42 | $108.88 | $109.06 | $108.70 | 4,603 |
2022-11-21 | $108.70 | $110.00 | $108.70 | $109.78 | $109.42 | 7,672 |
2022-11-18 | $108.93 | $109.27 | $108.31 | $108.68 | $108.32 | 16,635 |
2022-11-17 | $107.30 | $107.95 | $107.17 | $107.91 | $107.55 | 1,595 |
2022-11-16 | $107.74 | $108.10 | $107.74 | $108.10 | $107.74 | 1,092 |
2022-11-15 | $107.34 | $108.17 | $107.34 | $107.83 | $107.47 | 1,679 |
2022-11-14 | $107.06 | $107.51 | $105.90 | $105.90 | $105.55 | 19,860 |
2022-11-11 | $106.89 | $106.89 | $106.43 | $106.43 | $106.43 | 1,743 |
2022-11-10 | $107.77 | $108.40 | $106.42 | $107.83 | $107.83 | 918 |
2022-11-09 | $106.30 | $106.40 | $104.81 | $104.81 | $104.81 | 3,933 |
2022-11-08 | $106.88 | $108.87 | $106.88 | $107.60 | $107.60 | 13,631 |
2022-11-07 | $105.25 | $107.37 | $105.25 | $107.25 | $107.25 | 8,162 |
2022-11-04 | $104.31 | $105.60 | $103.88 | $105.60 | $105.60 | 23,662 |
2022-11-03 | $102.32 | $103.79 | $102.23 | $103.68 | $103.68 | 1,061 |
2022-11-02 | $105.01 | $105.01 | $102.45 | $102.57 | $102.57 | 576 |
2022-11-01 | $105.34 | $105.34 | $103.94 | $103.94 | $103.94 | 15,699 |
2022-10-31 | $103.96 | $104.67 | $103.96 | $104.40 | $104.40 | 4,357 |
2022-10-28 | $103.83 | $104.46 | $103.49 | $104.45 | $104.45 | 1,151 |
2022-10-27 | $102.40 | $102.54 | $101.94 | $101.94 | $101.94 | 1,428 |
2022-10-26 | $102.64 | $103.75 | $102.18 | $102.32 | $102.32 | 2,718 |
2022-10-25 | $99.94 | $102.21 | $99.94 | $102.14 | $102.14 | 782 |
2022-10-24 | $98.77 | $99.71 | $98.02 | $99.71 | $99.71 | 6,954 |
2022-10-21 | $95.92 | $98.33 | $95.92 | $98.33 | $98.33 | 1,750 |
2022-10-20 | $97.51 | $97.51 | $95.70 | $95.83 | $95.83 | 4,399 |
2022-10-19 | $98.03 | $98.10 | $97.00 | $97.76 | $97.76 | 14,057 |
2022-10-18 | $99.46 | $100.25 | $98.67 | $99.12 | $99.12 | 3,007 |
2022-10-17 | $97.39 | $97.97 | $97.37 | $97.97 | $97.97 | 3,255 |
2022-10-14 | $98.69 | $98.69 | $96.21 | $96.27 | $96.27 | 1,843 |
2022-10-13 | $95.72 | $98.27 | $95.72 | $98.12 | $98.12 | 5,315 |
2022-10-12 | $96.46 | $96.60 | $96.13 | $96.30 | $96.30 | 6,437 |
2022-10-11 | $96.93 | $96.93 | $96.12 | $96.12 | $96.12 | 2,241 |
2022-10-10 | $93.81 | $95.56 | $93.81 | $95.28 | $95.28 | 9,888 |
2022-10-07 | $94.22 | $94.34 | $93.70 | $94.09 | $94.09 | 4,475 |
2022-10-06 | $94.98 | $94.98 | $94.98 | $94.98 | $94.98 | 322 |
2022-10-05 | $96.95 | $97.01 | $96.52 | $96.64 | $96.64 | 21,481 |
2022-10-04 | $96.45 | $97.75 | $96.45 | $97.45 | $97.45 | 15,590 |
2022-10-03 | $94.46 | $95.03 | $93.07 | $94.49 | $94.49 | 42,142 |
2022-09-30 | $94.15 | $95.16 | $93.30 | $93.38 | $93.38 | 40,273 |
2022-09-29 | $94.30 | $94.30 | $93.07 | $93.68 | $93.68 | 7,940 |
2022-09-28 | $94.65 | $95.71 | $94.65 | $95.71 | $95.71 | 605 |
2022-09-27 | $96.11 | $96.11 | $94.19 | $94.32 | $94.32 | 1,369 |
2022-09-26 | $96.40 | $96.69 | $94.92 | $95.52 | $95.52 | 21,029 |
2022-09-23 | $97.47 | $97.47 | $95.35 | $95.92 | $95.92 | 6,903 |
2022-09-22 | $98.83 | $98.83 | $97.59 | $97.94 | $97.94 | 6,186 |
2022-09-21 | $98.82 | $100.44 | $98.82 | $99.10 | $99.10 | 8,185 |
2022-09-20 | $98.70 | $98.70 | $98.70 | $98.70 | $98.70 | 280 |
2022-09-19 | $99.27 | $99.27 | $99.27 | $99.27 | $99.27 | 178 |
2022-09-16 | $98.43 | $98.67 | $97.70 | $98.67 | $98.67 | 807 |
2022-09-15 | $99.36 | $99.39 | $98.55 | $98.86 | $98.86 | 2,940 |
2022-09-14 | $100.12 | $100.12 | $99.07 | $99.89 | $99.89 | 1,943 |
2022-09-13 | $101.32 | $101.32 | $99.55 | $99.55 | $99.55 | 359 |
2022-09-12 | $102.61 | $102.87 | $102.50 | $102.87 | $102.87 | 546 |
2022-09-09 | $101.47 | $101.95 | $101.14 | $101.95 | $101.95 | 660 |
2022-09-08 | $99.56 | $100.16 | $99.34 | $100.10 | $100.10 | 10,093 |
2022-09-07 | $99.17 | $100.61 | $98.79 | $100.61 | $100.61 | 1,456 |
2022-09-06 | $99.84 | $99.84 | $98.59 | $98.59 | $98.59 | 864 |
2022-09-02 | $102.07 | $102.07 | $99.73 | $99.91 | $99.91 | 2,061 |
2022-09-01 | $102.01 | $102.01 | $101.08 | $101.44 | $101.44 | 2,411 |
2022-08-31 | $103.35 | $103.35 | $102.44 | $102.44 | $102.44 | 33,338 |
2022-08-30 | $104.59 | $104.59 | $103.35 | $103.35 | $103.35 | 2,661 |
2022-08-29 | $105.00 | $105.53 | $104.76 | $105.00 | $105.00 | 1,263 |
2022-08-26 | $105.83 | $106.47 | $105.46 | $105.48 | $105.48 | 3,877 |
2022-08-25 | $106.36 | $107.58 | $106.36 | $107.58 | $107.58 | 677 |
2022-08-24 | $105.97 | $106.02 | $105.90 | $105.90 | $105.90 | 2,540 |
2022-08-23 | $106.25 | $106.25 | $105.40 | $105.78 | $105.78 | 9,126 |
2022-08-22 | $106.77 | $106.77 | $106.26 | $106.26 | $106.26 | 2,360 |
2022-08-19 | $108.13 | $108.21 | $107.71 | $107.93 | $107.93 | 3,743 |
2022-08-18 | $108.62 | $109.06 | $108.62 | $108.91 | $108.91 | 1,759 |
2022-08-17 | $108.45 | $108.45 | $108.14 | $108.14 | $108.14 | 517 |
2022-08-16 | $108.39 | $109.02 | $108.39 | $109.02 | $109.02 | 940 |
2022-08-15 | $106.38 | $107.91 | $106.38 | $107.91 | $107.91 | 3,339 |
2022-08-12 | $105.32 | $106.48 | $105.32 | $106.48 | $106.48 | 544 |
2022-08-11 | $105.53 | $105.53 | $104.78 | $104.89 | $104.89 | 2,144 |
2022-08-10 | $104.09 | $104.11 | $103.75 | $103.91 | $103.91 | 30,047 |
2022-08-09 | $103.88 | $104.06 | $103.14 | $103.14 | $103.14 | 1,154 |
2022-08-08 | $105.15 | $105.15 | $104.64 | $104.89 | $104.89 | 685 |
2022-08-05 | $104.00 | $104.14 | $103.06 | $104.09 | $104.09 | 886 |
2022-08-04 | $107.25 | $107.25 | $104.91 | $105.67 | $105.67 | 5,345 |
2022-08-03 | $105.51 | $106.47 | $105.51 | $106.38 | $106.38 | 4,101 |
2022-08-02 | $105.35 | $106.26 | $104.94 | $105.76 | $105.76 | 32,508 |
2022-08-01 | $105.60 | $105.80 | $105.43 | $105.46 | $105.46 | 2,302 |
2022-07-29 | $103.61 | $103.61 | $102.91 | $103.38 | $103.38 | 14,134 |
2022-07-28 | $102.98 | $103.88 | $102.98 | $103.83 | $103.83 | 10,522 |
2022-07-27 | $102.74 | $102.93 | $101.10 | $102.93 | $102.93 | 1,749 |
2022-07-26 | $102.31 | $102.31 | $101.63 | $102.03 | $102.03 | 2,929 |
2022-07-25 | $102.14 | $102.55 | $101.82 | $102.55 | $102.55 | 3,073 |
2022-07-22 | $102.74 | $102.74 | $100.83 | $101.49 | $101.49 | 13,403 |
2022-07-21 | $102.36 | $102.55 | $101.69 | $102.36 | $102.36 | 1,352 |
2022-07-20 | $101.81 | $102.22 | $101.53 | $102.09 | $102.09 | 2,140 |
2022-07-19 | $101.37 | $101.62 | $101.32 | $101.32 | $101.32 | 1,384 |
2022-07-18 | $100.13 | $100.13 | $100.13 | $100.13 | $100.13 | 288 |
2022-07-15 | $100.63 | $100.82 | $100.44 | $100.54 | $100.54 | 29,400 |
2022-07-14 | $99.03 | $99.03 | $98.98 | $98.98 | $98.98 | 575 |
2022-07-13 | $99.25 | $100.23 | $99.25 | $100.23 | $100.23 | 807 |
2022-07-12 | $101.02 | $101.06 | $100.08 | $100.08 | $100.08 | 2,550 |
2022-07-11 | $101.42 | $101.42 | $100.00 | $100.22 | $100.22 | 1,896 |
2022-07-08 | $102.40 | $102.40 | $101.25 | $101.37 | $101.37 | 2,888 |
2022-07-07 | $103.38 | $103.38 | $102.60 | $103.04 | $103.04 | 3,054 |
2022-07-06 | $103.79 | $103.79 | $102.15 | $103.08 | $103.08 | 28,314 |
2022-07-05 | $101.69 | $103.55 | $101.11 | $103.31 | $103.31 | 37,198 |
2022-07-01 | $102.12 | $102.48 | $102.12 | $102.48 | $102.48 | 897 |
2022-06-30 | $99.70 | $101.00 | $99.34 | $100.89 | $100.89 | 2,526 |
2022-06-29 | $100.39 | $100.71 | $100.39 | $100.71 | $100.71 | 935 |
2022-06-28 | $102.75 | $102.76 | $100.42 | $100.42 | $100.42 | 1,681 |
2022-06-27 | $101.56 | $102.77 | $101.40 | $102.77 | $102.77 | 914 |
2022-06-24 | $100.87 | $101.09 | $100.77 | $101.09 | $101.09 | 1,493 |
2022-06-23 | $96.31 | $98.56 | $96.31 | $98.56 | $98.56 | 9,768 |
2022-06-22 | $95.73 | $96.29 | $95.61 | $96.06 | $96.06 | 1,127 |
2022-06-21 | $94.65 | $96.49 | $94.60 | $96.06 | $96.06 | 959 |
2022-06-17 | $94.89 | $95.64 | $94.56 | $94.66 | $94.31 | 1,516 |
2022-06-16 | $94.26 | $94.87 | $94.14 | $94.14 | $93.79 | 4,100 |
2022-06-15 | $96.70 | $97.36 | $96.31 | $96.49 | $96.13 | 1,878 |
2022-06-14 | $94.83 | $95.67 | $94.83 | $95.67 | $95.32 | 1,961 |
2022-06-13 | $96.76 | $96.76 | $95.26 | $95.26 | $94.91 | 1,649 |
2022-06-10 | $99.03 | $99.20 | $98.57 | $98.77 | $98.41 | 1,093 |
2022-06-09 | $101.38 | $101.66 | $99.44 | $99.44 | $99.07 | 1,795 |
2022-06-08 | $102.26 | $102.91 | $101.82 | $101.82 | $101.44 | 2,220 |
2022-06-07 | $102.18 | $102.88 | $101.76 | $102.88 | $102.50 | 1,532 |
2022-06-06 | $102.41 | $102.61 | $102.26 | $102.61 | $102.23 | 1,628 |
2022-06-03 | $102.01 | $102.57 | $102.01 | $102.22 | $101.84 | 23,538 |
2022-06-02 | $101.60 | $102.85 | $101.60 | $102.85 | $102.47 | 1,689 |
2022-06-01 | $101.71 | $101.71 | $99.82 | $101.02 | $100.65 | 1,390 |
2022-05-31 | $101.63 | $102.31 | $101.63 | $101.68 | $101.31 | 1,571 |
2022-05-27 | $102.04 | $102.48 | $101.93 | $102.48 | $102.10 | 1,283 |
2022-05-26 | $99.18 | $100.27 | $99.18 | $100.27 | $99.90 | 246 |
2022-05-25 | $96.72 | $98.80 | $96.72 | $98.80 | $98.44 | 642 |
2022-05-24 | $95.25 | $96.54 | $95.25 | $96.52 | $96.16 | 1,099 |
2022-05-23 | $96.31 | $97.08 | $96.31 | $97.08 | $96.72 | 642 |
2022-05-20 | $97.02 | $97.02 | $93.46 | $94.81 | $94.46 | 1,284 |
2022-05-19 | $95.87 | $96.59 | $95.78 | $95.87 | $95.52 | 615 |
2022-05-18 | $99.62 | $99.62 | $96.05 | $96.27 | $95.92 | 2,444 |
2022-05-17 | $100.48 | $100.48 | $100.48 | $100.48 | $100.11 | 183 |
2022-05-16 | $100.08 | $100.17 | $99.33 | $99.33 | $98.96 | 399 |
2022-05-13 | $99.87 | $101.14 | $99.86 | $100.79 | $100.42 | 1,627 |
2022-05-12 | $94.70 | $97.50 | $94.70 | $97.50 | $97.14 | 2,779 |
2022-05-11 | $98.29 | $98.29 | $95.31 | $95.32 | $94.97 | 1,681 |
2022-05-10 | $98.14 | $98.14 | $95.12 | $96.21 | $95.85 | 1,582 |
2022-05-09 | $96.72 | $98.67 | $96.72 | $97.53 | $97.17 | 1,614 |
2022-05-06 | $97.57 | $98.24 | $97.08 | $97.57 | $97.21 | 1,812 |
2022-05-05 | $101.61 | $101.61 | $98.08 | $98.73 | $98.37 | 2,929 |
2022-05-04 | $101.14 | $101.91 | $99.47 | $101.91 | $101.53 | 1,140 |
2022-05-03 | $101.07 | $101.38 | $100.85 | $101.31 | $100.94 | 22,157 |
2022-05-02 | $101.33 | $101.64 | $99.91 | $100.89 | $100.52 | 1,528 |
2022-04-29 | $103.28 | $103.28 | $101.19 | $101.35 | $100.97 | 2,975 |
2022-04-28 | $102.92 | $104.12 | $102.00 | $103.94 | $103.56 | 22,369 |
2022-04-27 | $102.74 | $103.60 | $101.95 | $102.66 | $102.28 | 2,061 |
2022-04-26 | $103.70 | $103.70 | $102.28 | $102.38 | $102.00 | 1,623 |
2022-04-25 | $103.62 | $105.37 | $102.33 | $105.24 | $104.85 | 5,131 |
2022-04-22 | $104.96 | $104.96 | $104.12 | $104.12 | $103.74 | 767 |
2022-04-21 | $108.45 | $108.45 | $106.37 | $106.37 | $105.98 | 1,148 |
2022-04-20 | $106.78 | $108.00 | $106.78 | $107.81 | $107.41 | 925 |
2022-04-19 | $105.73 | $106.55 | $105.52 | $106.30 | $105.91 | 2,204 |
2022-04-18 | $104.25 | $104.25 | $103.55 | $103.78 | $103.40 | 729 |
2022-04-14 | $104.53 | $105.60 | $104.53 | $105.60 | $105.21 | 1,102 |
2022-04-13 | $103.94 | $104.47 | $103.94 | $104.43 | $104.04 | 440 |
2022-04-12 | $104.78 | $104.78 | $103.13 | $103.49 | $103.11 | 2,789 |
2022-04-11 | $102.67 | $103.75 | $102.67 | $103.47 | $103.09 | 2,153 |
2022-04-08 | $103.42 | $103.90 | $103.42 | $103.51 | $103.13 | 1,112 |
2022-04-07 | $101.50 | $102.82 | $101.50 | $102.82 | $102.45 | 1,124 |
2022-04-06 | $100.87 | $101.52 | $100.87 | $101.52 | $101.15 | 1,933 |
2022-04-05 | $103.21 | $103.21 | $102.04 | $102.04 | $101.66 | 1,055 |
2022-04-04 | $103.49 | $103.49 | $103.20 | $103.41 | $103.03 | 3,146 |
2022-04-01 | $101.01 | $103.46 | $101.01 | $103.46 | $103.08 | 3,517 |
2022-03-31 | $100.85 | $101.48 | $100.85 | $100.92 | $100.55 | 2,660 |
2022-03-30 | $101.76 | $101.76 | $100.82 | $100.82 | $100.45 | 1,051 |
2022-03-29 | $101.58 | $102.00 | $101.58 | $102.00 | $101.62 | 655 |
2022-03-28 | $99.92 | $99.92 | $99.35 | $99.83 | $99.46 | 503 |
2022-03-25 | $99.58 | $100.04 | $99.58 | $100.04 | $99.67 | 2,070 |
2022-03-24 | $99.32 | $99.33 | $99.03 | $99.19 | $98.82 | 2,256 |
2022-03-23 | $99.69 | $99.69 | $98.81 | $98.81 | $98.45 | 1,496 |
2022-03-22 | $101.29 | $101.29 | $99.52 | $99.73 | $99.36 | 1,754 |
2022-03-21 | $101.00 | $101.00 | $99.88 | $100.19 | $99.82 | 1,696 |
2022-03-18 | $99.77 | $100.94 | $99.38 | $100.94 | $100.41 | 1,152 |
2022-03-17 | $98.11 | $99.43 | $98.11 | $99.25 | $98.73 | 2,275 |
2022-03-16 | $96.52 | $97.46 | $96.52 | $97.27 | $96.76 | 1,746 |
2022-03-15 | $95.09 | $95.79 | $94.57 | $95.79 | $95.29 | 3,144 |
2022-03-14 | $93.87 | $94.26 | $93.33 | $93.33 | $92.85 | 2,317 |
2022-03-11 | $96.36 | $96.36 | $94.53 | $94.55 | $94.05 | 1,968 |
2022-03-10 | $95.93 | $95.93 | $94.85 | $94.97 | $94.47 | 2,310 |
2022-03-09 | $98.32 | $98.88 | $98.29 | $98.45 | $97.94 | 3,654 |
2022-03-08 | $98.99 | $98.99 | $96.66 | $98.83 | $98.31 | 2,566 |
2022-03-07 | $101.27 | $101.27 | $99.14 | $99.14 | $98.62 | 1,123 |
2022-03-04 | $101.70 | $101.77 | $101.57 | $101.57 | $101.04 | 748 |
2022-03-03 | $102.78 | $102.78 | $102.12 | $102.12 | $101.59 | 24,617 |
2022-03-02 | $102.13 | $103.44 | $101.71 | $103.42 | $102.88 | 2,316 |
2022-03-01 | $102.87 | $102.87 | $101.32 | $101.74 | $101.21 | 2,577 |
2022-02-28 | $101.99 | $103.43 | $101.99 | $102.53 | $102.00 | 1,629 |
2022-02-25 | $99.67 | $102.42 | $99.67 | $102.42 | $101.89 | 2,717 |
2022-02-24 | $96.50 | $99.44 | $96.50 | $99.44 | $98.92 | 1,041 |
2022-02-23 | $101.80 | $101.80 | $99.07 | $99.07 | $98.56 | 2,598 |
2022-02-22 | $100.62 | $101.75 | $100.62 | $101.73 | $101.20 | 19,628 |
2022-02-18 | $101.09 | $101.58 | $101.09 | $101.58 | $101.05 | 594 |
2022-02-17 | $101.59 | $102.26 | $101.50 | $101.97 | $101.44 | 1,041 |
2022-02-16 | $102.26 | $102.83 | $102.26 | $102.83 | $102.29 | 971 |
2022-02-15 | $103.06 | $103.40 | $103.06 | $103.10 | $102.56 | 5,542 |
2022-02-14 | $101.08 | $101.67 | $100.41 | $101.66 | $101.13 | 2,353 |
2022-02-11 | $101.27 | $101.57 | $100.65 | $100.96 | $100.43 | 2,038 |
2022-02-10 | $101.24 | $101.68 | $100.11 | $100.23 | $99.71 | 20,687 |
2022-02-09 | $101.84 | $101.84 | $101.05 | $101.46 | $100.93 | 2,430 |
2022-02-08 | $99.80 | $101.14 | $99.72 | $101.14 | $100.61 | 32,705 |
2022-02-07 | $99.69 | $100.31 | $99.65 | $100.25 | $99.73 | 9,173 |
2022-02-04 | $99.47 | $99.57 | $98.20 | $99.57 | $99.05 | 6,401 |
2022-02-03 | $100.56 | $101.12 | $99.93 | $100.18 | $99.66 | 7,152 |
2022-02-02 | $101.65 | $101.65 | $100.94 | $101.35 | $100.82 | 30,717 |
2022-02-01 | $100.59 | $101.65 | $100.59 | $101.65 | $101.12 | 9,582 |
2022-01-31 | $100.39 | $101.32 | $100.39 | $101.22 | $100.69 | 1,358 |
2022-01-28 | $98.49 | $99.01 | $97.90 | $98.19 | $97.68 | 2,873 |
2022-01-27 | $100.55 | $100.60 | $99.27 | $99.27 | $98.76 | 1,330 |
2022-01-26 | $102.35 | $102.35 | $99.87 | $99.87 | $99.35 | 3,185 |
2022-01-25 | $101.83 | $102.39 | $100.48 | $101.57 | $101.04 | 1,615 |
2022-01-24 | $100.44 | $103.01 | $100.44 | $103.01 | $102.48 | 1,872 |
2022-01-21 | $100.79 | $103.63 | $100.79 | $101.60 | $101.07 | 1,547 |
2022-01-20 | $104.67 | $104.67 | $102.28 | $102.28 | $101.75 | 12,765 |
2022-01-19 | $106.08 | $106.08 | $104.00 | $104.01 | $103.47 | 1,610 |
2022-01-18 | $107.71 | $107.71 | $105.57 | $106.01 | $105.45 | 1,647 |
2022-01-14 | $107.10 | $107.80 | $106.85 | $107.38 | $106.82 | 3,730 |
2022-01-13 | $108.16 | $108.73 | $108.16 | $108.24 | $107.68 | 1,926 |
2022-01-12 | $108.50 | $108.50 | $107.28 | $107.49 | $106.93 | 1,514 |
2022-01-11 | $107.43 | $107.65 | $106.04 | $107.52 | $106.96 | 7,039 |
2022-01-10 | $108.23 | $108.23 | $106.96 | $106.96 | $106.40 | 11,436 |
2022-01-07 | $109.88 | $109.88 | $109.48 | $109.48 | $108.91 | 9,186 |
2022-01-06 | $109.81 | $109.88 | $109.25 | $109.25 | $108.68 | 2,306 |
2022-01-05 | $111.16 | $111.16 | $110.82 | $110.82 | $110.24 | 750 |
2022-01-04 | $111.94 | $112.02 | $111.42 | $111.42 | $110.84 | 1,506 |
2022-01-03 | $110.97 | $111.15 | $110.32 | $111.15 | $110.57 | 1,173 |
2021-12-31 | $110.15 | $110.67 | $109.93 | $110.67 | $110.09 | 1,530 |
2021-12-30 | $111.50 | $111.98 | $110.58 | $110.58 | $110.00 | 5,974 |
2021-12-29 | $110.52 | $110.79 | $110.26 | $110.79 | $110.21 | 2,046 |
2021-12-28 | $110.10 | $110.91 | $110.10 | $110.30 | $109.72 | 8,294 |
2021-12-27 | $108.94 | $109.86 | $108.63 | $109.86 | $109.29 | 1,757 |
2021-12-23 | $108.70 | $108.80 | $108.58 | $108.71 | $108.14 | 2,583 |
2021-12-22 | $107.08 | $108.53 | $106.88 | $108.53 | $107.96 | 10,022 |
2021-12-21 | $106.50 | $107.50 | $106.50 | $107.50 | $106.94 | 777 |
2021-12-20 | $105.25 | $106.20 | $105.25 | $106.20 | $105.65 | 11,632 |
2021-12-17 | $104.76 | $106.37 | $104.76 | $106.37 | $105.61 | 1,957 |
2021-12-16 | $106.47 | $106.57 | $104.59 | $105.25 | $104.49 | 3,325 |
2021-12-15 | $103.90 | $104.16 | $103.90 | $104.16 | $103.41 | 494 |
2021-12-14 | $103.58 | $104.29 | $103.58 | $104.29 | $103.54 | 1,266 |
2021-12-13 | $105.09 | $105.09 | $104.30 | $104.84 | $104.08 | 2,616 |
2021-12-10 | $105.25 | $105.25 | $104.05 | $104.84 | $104.08 | 1,084 |
2021-12-09 | $106.12 | $106.15 | $106.05 | $106.05 | $105.29 | 1,044 |
2021-12-08 | $105.76 | $105.90 | $105.76 | $105.90 | $105.14 | 973 |
2021-12-07 | $104.47 | $104.47 | $104.47 | $104.47 | $103.72 | 218 |
2021-12-06 | $102.76 | $104.80 | $102.48 | $104.47 | $103.72 | 1,604 |
2021-12-03 | $103.22 | $103.22 | $102.50 | $102.50 | $101.76 | 1,007 |
2021-12-02 | $101.07 | $102.32 | $101.07 | $102.17 | $101.43 | 782 |
2021-12-01 | $103.48 | $104.08 | $102.24 | $102.24 | $101.50 | 1,706 |
2021-11-30 | $103.63 | $103.63 | $102.38 | $102.69 | $101.95 | 1,733 |
2021-11-29 | $106.32 | $106.32 | $105.00 | $105.26 | $104.50 | 703 |
2021-11-26 | $105.47 | $105.47 | $103.85 | $104.97 | $104.22 | 2,584 |
2021-11-24 | $107.49 | $107.80 | $107.18 | $107.80 | $107.03 | 479 |
2021-11-23 | $108.02 | $108.02 | $108.01 | $108.01 | $107.23 | 583 |
2021-11-22 | $108.46 | $108.46 | $108.46 | $108.46 | $107.68 | 556 |
2021-11-19 | $107.72 | $107.78 | $107.72 | $107.78 | $107.00 | 621 |
2021-11-18 | $107.37 | $107.37 | $107.37 | $107.37 | $106.60 | 500 |
2021-11-17 | $108.70 | $108.70 | $108.13 | $108.50 | $107.72 | 1,868 |
2021-11-16 | $108.83 | $108.83 | $108.83 | $108.83 | $108.05 | 271 |
2021-11-15 | $108.58 | $109.22 | $108.55 | $108.83 | $108.05 | 1,582 |
2021-11-12 | $109.30 | $109.39 | $108.85 | $108.85 | $108.07 | 808 |
2021-11-11 | $109.64 | $109.64 | $109.64 | $109.64 | $108.85 | 281 |
2021-11-10 | $108.31 | $108.49 | $108.31 | $108.49 | $107.71 | 774 |
2021-11-09 | $109.10 | $109.50 | $109.10 | $109.14 | $108.35 | 1,167 |
2021-11-08 | $109.97 | $109.97 | $108.90 | $108.99 | $108.20 | 2,956 |
2021-11-05 | $107.42 | $109.80 | $107.42 | $109.80 | $109.01 | 1,289 |
2021-11-04 | $108.11 | $108.11 | $107.02 | $107.09 | $106.32 | 1,434 |
2021-11-03 | $105.34 | $107.81 | $105.34 | $107.81 | $107.03 | 1,537 |
2021-11-02 | $104.78 | $105.29 | $104.38 | $105.15 | $104.39 | 18,399 |
2021-11-01 | $103.25 | $105.01 | $103.25 | $104.92 | $104.16 | 1,125 |
2021-10-29 | $103.00 | $103.00 | $102.49 | $102.68 | $101.94 | 785 |
2021-10-28 | $100.94 | $100.94 | $100.94 | $100.94 | $100.21 | 155 |
2021-10-27 | $102.46 | $102.50 | $100.94 | $100.94 | $100.21 | 971 |
2021-10-26 | $103.39 | $103.39 | $102.55 | $102.55 | $101.81 | 414 |
2021-10-25 | $102.85 | $102.85 | $102.81 | $102.81 | $102.07 | 565 |
2021-10-22 | $100.66 | $100.66 | $100.66 | $100.66 | $99.93 | 116 |
2021-10-21 | $100.28 | $100.66 | $100.28 | $100.66 | $99.93 | 1,212 |
2021-10-20 | $100.27 | $100.27 | $100.27 | $100.27 | $99.55 | 528 |
2021-10-19 | $100.16 | $100.64 | $100.00 | $100.60 | $99.88 | 788 |
2021-10-18 | $100.73 | $100.96 | $100.36 | $100.96 | $100.23 | 1,490 |
2021-10-15 | $102.45 | $102.45 | $100.85 | $100.85 | $100.13 | 1,941 |
2021-10-14 | $101.79 | $101.79 | $101.79 | $101.79 | $101.05 | 537 |
2021-10-13 | $101.70 | $101.70 | $101.70 | $101.70 | $100.97 | 247 |
2021-10-12 | $101.70 | $101.70 | $101.70 | $101.70 | $100.97 | 563 |
2021-10-11 | $102.26 | $102.26 | $101.50 | $101.50 | $100.77 | 606 |
2021-10-08 | $102.67 | $102.67 | $101.98 | $101.98 | $101.25 | 893 |
2021-10-07 | $103.20 | $103.83 | $102.78 | $102.80 | $102.06 | 4,183 |
2021-10-06 | $101.11 | $101.91 | $100.99 | $101.78 | $101.05 | 1,787 |
2021-10-05 | $101.19 | $102.44 | $101.19 | $102.16 | $101.42 | 2,150 |
2021-10-04 | $101.59 | $101.73 | $100.58 | $101.03 | $100.30 | 2,743 |
2021-10-01 | $101.18 | $102.35 | $101.18 | $101.54 | $100.81 | 6,941 |
2021-09-30 | $101.74 | $101.74 | $100.57 | $100.57 | $99.84 | 1,910 |
2021-09-29 | $100.94 | $102.42 | $100.68 | $102.08 | $101.34 | 5,417 |
2021-09-28 | $99.96 | $100.99 | $99.53 | $100.99 | $100.26 | 883 |
2021-09-27 | $99.30 | $101.00 | $99.30 | $100.95 | $100.22 | 1,910 |
2021-09-24 | $99.37 | $99.53 | $99.37 | $99.49 | $98.77 | 752 |
2021-09-23 | $98.75 | $99.35 | $98.75 | $99.35 | $98.63 | 489 |
2021-09-22 | $98.96 | $98.96 | $98.45 | $98.45 | $97.74 | 635 |
2021-09-21 | $97.28 | $97.85 | $97.15 | $97.85 | $97.15 | 745 |
2021-09-20 | $97.15 | $97.57 | $96.15 | $97.19 | $96.49 | 3,090 |
2021-09-17 | $98.92 | $98.92 | $98.68 | $98.92 | $97.73 | 1,364 |
2021-09-16 | $99.26 | $99.26 | $98.34 | $98.88 | $97.69 | 1,287 |
2021-09-15 | $98.03 | $98.41 | $97.71 | $98.40 | $97.21 | 2,268 |
2021-09-14 | $99.00 | $99.00 | $98.30 | $98.34 | $97.16 | 1,185 |
2021-09-13 | $100.18 | $100.42 | $99.41 | $99.71 | $98.51 | 2,540 |
2021-09-10 | $100.59 | $100.59 | $99.81 | $99.81 | $98.61 | 693 |
2021-09-09 | $101.77 | $101.77 | $100.75 | $100.90 | $99.69 | 3,452 |
2021-09-08 | $101.83 | $102.01 | $101.48 | $101.95 | $100.72 | 4,648 |
2021-09-07 | $102.01 | $102.41 | $101.86 | $101.86 | $100.64 | 3,191 |
2021-09-03 | $102.07 | $102.20 | $102.07 | $102.20 | $100.97 | 367 |
2021-09-02 | $102.50 | $103.28 | $102.50 | $102.73 | $101.50 | 1,313 |
2021-09-01 | $102.56 | $102.56 | $101.80 | $102.44 | $101.21 | 6,129 |
2021-08-31 | $101.85 | $102.05 | $101.85 | $102.05 | $100.83 | 662 |
2021-08-30 | $101.59 | $101.74 | $101.32 | $101.45 | $100.23 | 3,003 |
2021-08-27 | $100.11 | $101.40 | $100.11 | $101.40 | $100.18 | 649 |
2021-08-26 | $99.89 | $100.10 | $99.50 | $99.50 | $98.30 | 2,646 |
2021-08-25 | $100.06 | $100.64 | $100.06 | $100.64 | $99.43 | 505 |
2021-08-24 | $99.82 | $100.09 | $99.82 | $100.09 | $98.89 | 487 |
2021-08-23 | $99.23 | $100.13 | $99.15 | $100.13 | $98.93 | 30,609 |
2021-08-20 | $99.27 | $99.27 | $99.08 | $99.08 | $97.89 | 698 |
2021-08-19 | $97.95 | $98.28 | $97.01 | $97.46 | $96.29 | 2,984 |
2021-08-18 | $99.64 | $99.65 | $99.57 | $99.57 | $98.37 | 1,249 |
2021-08-17 | $99.27 | $99.27 | $98.72 | $98.72 | $97.53 | 844 |
2021-08-16 | $100.88 | $100.92 | $100.79 | $100.92 | $99.71 | 11,105 |
2021-08-13 | $100.92 | $101.21 | $100.92 | $101.21 | $99.99 | 1,180 |
2021-08-12 | $101.45 | $101.47 | $101.45 | $101.46 | $100.24 | 864 |
2021-08-11 | $102.20 | $102.20 | $102.20 | $102.20 | $100.97 | 365 |
2021-08-10 | $101.68 | $102.00 | $101.68 | $102.00 | $100.77 | 3,291 |
2021-08-09 | $102.19 | $102.19 | $101.51 | $101.51 | $100.29 | 627 |
2021-08-06 | $101.50 | $101.50 | $101.50 | $101.50 | $100.28 | 363 |
2021-08-05 | $102.08 | $102.08 | $100.93 | $101.50 | $100.28 | 4,931 |
2021-08-04 | $101.13 | $101.13 | $100.09 | $100.09 | $98.89 | 1,384 |
2021-08-03 | $100.60 | $102.05 | $100.60 | $101.86 | $100.64 | 2,511 |
2021-08-02 | $101.68 | $102.39 | $100.98 | $100.98 | $99.77 | 1,714 |
2021-07-30 | $102.44 | $102.55 | $101.63 | $101.73 | $100.51 | 4,658 |
2021-07-29 | $101.88 | $103.30 | $101.88 | $102.12 | $100.89 | 3,330 |
2021-07-28 | $101.39 | $102.00 | $100.74 | $102.00 | $100.77 | 1,247 |
2021-07-27 | $101.75 | $101.75 | $100.40 | $100.65 | $99.44 | 3,242 |
2021-07-26 | $101.41 | $101.93 | $101.25 | $101.93 | $100.71 | 2,110 |
2021-07-23 | $100.00 | $101.02 | $99.45 | $101.02 | $99.81 | 1,982 |
2021-07-22 | $100.69 | $100.69 | $100.08 | $100.08 | $98.88 | 1,847 |
2021-07-21 | $103.00 | $103.00 | $102.54 | $102.54 | $101.30 | 771 |
2021-07-20 | $102.25 | $102.60 | $102.04 | $102.36 | $101.13 | 2,549 |
2021-07-19 | $99.70 | $100.13 | $98.73 | $99.59 | $98.39 | 3,657 |
2021-07-16 | $102.13 | $102.15 | $100.80 | $100.80 | $99.59 | 2,134 |
2021-07-15 | $101.18 | $101.72 | $100.59 | $101.53 | $100.31 | 4,488 |
2021-07-14 | $102.87 | $103.23 | $101.63 | $101.63 | $100.41 | 58,639 |
2021-07-13 | $104.11 | $104.35 | $102.96 | $102.96 | $101.72 | 28,448 |
2021-07-12 | $104.69 | $104.69 | $104.10 | $104.60 | $103.34 | 3,031 |
2021-07-09 | $104.15 | $104.87 | $104.15 | $104.87 | $103.61 | 2,130 |
2021-07-08 | $103.00 | $104.10 | $102.80 | $103.57 | $102.33 | 2,290 |
2021-07-07 | $104.31 | $104.31 | $103.42 | $103.93 | $102.68 | 18,253 |
2021-07-06 | $105.78 | $105.78 | $103.88 | $104.33 | $103.08 | 1,765 |
2021-07-02 | $106.42 | $106.42 | $105.15 | $105.42 | $104.15 | 1,873 |
2021-07-01 | $107.36 | $107.36 | $106.49 | $106.49 | $105.21 | 707 |
2021-06-30 | $106.54 | $106.85 | $106.54 | $106.85 | $105.57 | 870 |
2021-06-29 | $106.46 | $106.46 | $106.12 | $106.22 | $104.94 | 2,427 |
2021-06-28 | $106.92 | $106.92 | $105.24 | $105.24 | $103.98 | 2,069 |
2021-06-25 | $106.60 | $107.55 | $106.60 | $106.88 | $105.60 | 1,852 |
2021-06-24 | $105.89 | $106.77 | $105.89 | $106.77 | $105.49 | 1,752 |
2021-06-23 | $105.30 | $105.82 | $105.04 | $105.45 | $104.18 | 1,471 |
2021-06-22 | $104.33 | $105.20 | $104.33 | $105.05 | $103.79 | 541 |
2021-06-21 | $103.91 | $104.61 | $103.71 | $104.61 | $103.35 | 2,945 |
2021-06-18 | $103.61 | $103.61 | $103.44 | $103.44 | $102.01 | 1,239 |
2021-06-17 | $106.66 | $106.66 | $105.10 | $105.95 | $104.49 | 1,369 |
2021-06-16 | $107.99 | $107.99 | $106.76 | $106.76 | $105.28 | 8,900 |
2021-06-15 | $107.93 | $107.95 | $107.79 | $107.79 | $106.30 | 1,200 |
2021-06-14 | $108.30 | $108.30 | $107.74 | $107.74 | $106.25 | 1,275 |
2021-06-11 | $107.96 | $108.33 | $107.96 | $108.33 | $106.83 | 1,217 |
2021-06-10 | $108.97 | $108.97 | $107.52 | $107.52 | $106.04 | 2,708 |
2021-06-09 | $110.48 | $110.48 | $109.19 | $109.25 | $107.74 | 3,171 |
2021-06-08 | $111.03 | $111.06 | $110.25 | $110.63 | $109.10 | 9,219 |
2021-06-07 | $109.55 | $110.35 | $109.54 | $110.35 | $108.82 | 1,696 |
2021-06-04 | $109.05 | $109.25 | $109.05 | $109.25 | $107.74 | 988 |
2021-06-03 | $110.00 | $110.00 | $108.75 | $109.21 | $107.70 | 4,733 |
2021-06-02 | $108.40 | $110.22 | $108.40 | $110.22 | $108.70 | 57,774 |
2021-06-01 | $108.06 | $108.69 | $107.66 | $108.46 | $106.96 | 6,927 |
2021-05-28 | $107.73 | $108.05 | $107.73 | $107.83 | $106.34 | 2,552 |
2021-05-27 | $108.21 | $108.21 | $107.67 | $107.78 | $106.29 | 1,479 |
2021-05-26 | $106.94 | $106.94 | $106.94 | $106.94 | $105.46 | 548 |
2021-05-25 | $106.88 | $106.88 | $106.02 | $106.02 | $104.56 | 1,324 |
2021-05-24 | $106.87 | $107.22 | $106.74 | $107.21 | $105.73 | 4,475 |
2021-05-21 | $106.23 | $106.23 | $105.56 | $105.56 | $104.10 | 856 |
2021-05-20 | $104.63 | $104.63 | $104.63 | $104.63 | $103.18 | 779 |
2021-05-19 | $103.78 | $104.58 | $103.38 | $104.58 | $103.13 | 1,428 |
2021-05-18 | $104.88 | $106.15 | $104.88 | $105.73 | $104.27 | 2,924 |
2021-05-17 | $105.37 | $105.37 | $104.41 | $104.53 | $103.09 | 3,239 |
2021-05-14 | $103.98 | $105.23 | $103.98 | $105.14 | $103.69 | 3,438 |
2021-05-13 | $102.18 | $103.63 | $102.08 | $103.20 | $101.78 | 2,168 |
2021-05-12 | $101.74 | $101.95 | $100.19 | $100.19 | $98.81 | 3,328 |
2021-05-11 | $101.53 | $102.66 | $101.53 | $102.44 | $101.03 | 19,306 |
2021-05-10 | $103.54 | $104.00 | $103.23 | $103.37 | $101.94 | 1,379 |
2021-05-07 | $102.90 | $103.40 | $102.90 | $103.09 | $101.67 | 1,612 |
2021-05-06 | $102.00 | $103.11 | $102.00 | $103.10 | $101.68 | 19,311 |
2021-05-05 | $100.52 | $100.91 | $100.18 | $100.91 | $99.52 | 5,503 |
2021-05-04 | $100.50 | $100.50 | $99.16 | $99.52 | $98.15 | 4,808 |
2021-05-03 | $100.25 | $100.83 | $100.06 | $100.70 | $99.31 | 2,847 |
2021-04-30 | $99.50 | $99.50 | $99.21 | $99.43 | $98.06 | 2,081 |
2021-04-29 | $101.00 | $101.00 | $100.26 | $100.26 | $98.88 | 1,186 |
2021-04-28 | $100.15 | $100.25 | $99.98 | $100.12 | $98.73 | 6,701 |
2021-04-27 | $101.60 | $101.60 | $100.50 | $100.92 | $99.53 | 2,880 |
2021-04-26 | $102.66 | $102.66 | $101.77 | $102.02 | $100.61 | 10,136 |
2021-04-23 | $102.41 | $102.43 | $102.27 | $102.37 | $100.96 | 3,626 |
2021-04-22 | $102.62 | $102.62 | $101.69 | $102.04 | $100.63 | 3,052 |
2021-04-21 | $100.50 | $102.75 | $100.50 | $102.75 | $101.33 | 3,950 |
2021-04-20 | $100.94 | $101.47 | $99.73 | $100.34 | $98.95 | 5,119 |
2021-04-19 | $102.19 | $102.19 | $101.27 | $101.40 | $100.00 | 1,588 |
2021-04-16 | $102.04 | $102.46 | $101.85 | $102.46 | $101.05 | 5,442 |
2021-04-15 | $101.70 | $101.72 | $100.99 | $101.69 | $100.29 | 10,047 |
2021-04-14 | $101.53 | $101.64 | $101.11 | $101.11 | $99.72 | 5,617 |
2021-04-13 | $101.88 | $101.88 | $100.51 | $101.21 | $99.81 | 4,512 |
2021-04-12 | $100.54 | $101.68 | $100.54 | $101.68 | $100.28 | 5,931 |
2021-04-09 | $101.53 | $101.53 | $99.49 | $100.28 | $98.90 | 5,820 |
2021-04-08 | $101.82 | $102.08 | $101.14 | $102.08 | $100.67 | 3,339 |
2021-04-07 | $103.13 | $103.13 | $101.26 | $101.33 | $99.93 | 7,256 |
2021-04-06 | $102.81 | $103.34 | $102.48 | $102.48 | $101.06 | 2,467 |
2021-04-05 | $101.64 | $102.48 | $101.35 | $102.40 | $100.98 | 5,246 |
2021-04-01 | $100.69 | $101.07 | $100.00 | $100.80 | $99.41 | 62,122 |
2021-03-31 | $101.32 | $101.32 | $100.55 | $100.55 | $99.16 | 2,073 |
2021-03-30 | $100.00 | $101.06 | $99.98 | $100.66 | $99.27 | 2,984 |
2021-03-29 | $101.36 | $101.78 | $99.77 | $99.77 | $98.39 | 4,958 |
2021-03-26 | $100.18 | $101.35 | $99.67 | $101.35 | $99.95 | 2,941 |
2021-03-25 | $97.40 | $99.72 | $96.18 | $99.72 | $98.34 | 7,031 |
2021-03-24 | $100.36 | $100.36 | $97.81 | $97.81 | $96.46 | 3,112 |
2021-03-23 | $101.35 | $101.35 | $99.47 | $99.63 | $98.25 | 4,812 |
2021-03-22 | $103.90 | $103.90 | $101.58 | $101.58 | $100.18 | 3,112 |
2021-03-19 | $102.38 | $103.18 | $101.53 | $102.99 | $101.12 | 5,596 |
2021-03-18 | $103.94 | $104.08 | $102.00 | $102.32 | $100.45 | 4,783 |
2021-03-17 | $104.11 | $104.76 | $103.57 | $104.56 | $102.65 | 2,605 |
2021-03-16 | $105.07 | $105.07 | $104.35 | $104.35 | $102.44 | 2,460 |
2021-03-15 | $106.20 | $106.20 | $104.80 | $105.23 | $103.31 | 7,033 |
2021-03-12 | $106.28 | $106.57 | $105.73 | $105.95 | $104.02 | 6,131 |
2021-03-11 | $106.00 | $106.28 | $104.82 | $106.20 | $104.26 | 8,639 |
2021-03-10 | $104.14 | $106.42 | $104.14 | $106.02 | $104.08 | 8,603 |
2021-03-09 | $103.85 | $104.25 | $103.12 | $103.12 | $101.24 | 7,256 |
2021-03-08 | $102.03 | $103.49 | $101.63 | $102.55 | $100.68 | 6,688 |
2021-03-05 | $98.38 | $101.03 | $97.76 | $101.03 | $99.19 | 2,259 |
2021-03-04 | $99.00 | $100.44 | $97.01 | $97.90 | $96.11 | 5,854 |
2021-03-03 | $99.67 | $100.01 | $99.00 | $99.95 | $98.13 | 2,917 |
2021-03-02 | $101.00 | $101.00 | $99.89 | $99.89 | $98.07 | 12,231 |
2021-03-01 | $99.08 | $101.91 | $99.08 | $101.90 | $100.04 | 67,981 |
2021-02-26 | $98.73 | $99.41 | $97.75 | $98.61 | $96.82 | 3,156 |
2021-02-25 | $100.57 | $101.12 | $98.91 | $98.91 | $97.10 | 2,127 |
2021-02-24 | $98.96 | $100.82 | $98.96 | $100.82 | $98.98 | 3,565 |
2021-02-23 | $98.38 | $98.43 | $97.37 | $98.38 | $96.59 | 2,459 |
2021-02-22 | $98.92 | $99.42 | $98.24 | $99.42 | $97.60 | 1,867 |
2021-02-19 | $99.96 | $99.96 | $98.89 | $99.39 | $97.57 | 4,440 |
2021-02-18 | $99.48 | $99.50 | $99.00 | $99.49 | $97.67 | 1,835 |
2021-02-17 | $100.50 | $100.50 | $99.71 | $100.10 | $98.27 | 1,931 |
2021-02-16 | $102.69 | $102.69 | $101.10 | $101.15 | $99.30 | 2,349 |
2021-02-12 | $102.00 | $102.08 | $101.60 | $102.08 | $100.22 | 5,235 |
2021-02-11 | $101.95 | $102.00 | $101.20 | $102.00 | $100.14 | 3,142 |
2021-02-10 | $102.25 | $102.84 | $101.73 | $101.91 | $100.05 | 2,426 |
2021-02-09 | $101.36 | $101.94 | $100.35 | $101.54 | $99.69 | 2,827 |
2021-02-08 | $99.58 | $100.51 | $98.61 | $100.47 | $98.63 | 2,846 |
2021-02-05 | $97.78 | $98.03 | $96.93 | $98.03 | $96.24 | 2,479 |
2021-02-04 | $96.71 | $96.99 | $96.19 | $96.93 | $95.16 | 2,904 |
2021-02-03 | $95.73 | $95.73 | $94.18 | $95.55 | $93.81 | 3,874 |
2021-02-02 | $96.30 | $96.44 | $94.49 | $95.55 | $93.80 | 4,522 |
2021-02-01 | $97.10 | $97.10 | $94.18 | $95.65 | $93.90 | 7,749 |
2021-01-29 | $98.47 | $98.47 | $97.69 | $97.69 | $95.91 | 941 |
2021-01-28 | $100.00 | $100.00 | $96.21 | $97.35 | $95.57 | 3,720 |
2021-01-27 | $98.47 | $101.79 | $98.47 | $100.14 | $98.31 | 4,650 |
2021-01-26 | $96.43 | $99.47 | $96.43 | $99.47 | $97.66 | 422 |
2021-01-25 | $95.00 | $99.10 | $94.57 | $95.98 | $94.23 | 1,818 |
2021-01-22 | $92.07 | $92.96 | $92.07 | $92.96 | $91.26 | 368 |
2021-01-21 | $92.31 | $92.31 | $91.87 | $92.10 | $90.42 | 335 |
2021-01-20 | $92.48 | $92.54 | $91.99 | $91.99 | $90.31 | 2,172 |
2021-01-19 | $91.25 | $91.25 | $91.25 | $91.25 | $89.59 | 239 |
2021-01-15 | $91.27 | $91.27 | $90.68 | $90.68 | $89.03 | 2,408 |
2021-01-14 | $90.37 | $91.98 | $90.37 | $91.55 | $89.88 | 818 |
2021-01-13 | $90.16 | $90.16 | $89.40 | $90.11 | $88.47 | 1,641 |
2021-01-12 | $90.24 | $90.24 | $89.50 | $89.79 | $88.15 | 1,087 |
2021-01-11 | $90.42 | $90.42 | $89.53 | $89.61 | $87.98 | 2,195 |
2021-01-08 | $92.82 | $92.82 | $90.05 | $90.05 | $88.41 | 4,048 |
2021-01-07 | $91.07 | $91.07 | $89.72 | $89.72 | $88.08 | 20,722 |
2021-01-06 | $88.71 | $91.21 | $88.71 | $90.63 | $88.98 | 6,134 |
2021-01-05 | $87.25 | $88.02 | $87.25 | $87.59 | $85.99 | 1,717 |
2021-01-04 | $87.94 | $87.94 | $85.71 | $86.33 | $84.75 | 2,782 |
2020-12-31 | $86.90 | $87.04 | $86.38 | $87.04 | $85.45 | 3,053 |
2020-12-30 | $87.12 | $87.12 | $86.92 | $86.92 | $85.33 | 1,719 |
2020-12-29 | $87.70 | $87.70 | $86.28 | $86.68 | $85.10 | 805 |
2020-12-28 | $88.65 | $88.65 | $87.53 | $87.68 | $86.08 | 4,389 |
2020-12-24 | $87.99 | $87.99 | $86.92 | $87.16 | $85.57 | 2,493 |
2020-12-23 | $86.85 | $87.55 | $86.85 | $87.50 | $85.90 | 1,646 |
2020-12-22 | $86.25 | $86.26 | $85.91 | $85.91 | $84.34 | 3,484 |
2020-12-21 | $86.65 | $86.79 | $85.35 | $86.49 | $84.92 | 3,446 |
2020-12-18 | $88.99 | $89.01 | $88.02 | $88.02 | $85.89 | 4,517 |
2020-12-17 | $88.71 | $88.74 | $88.11 | $88.52 | $86.38 | 3,112 |
2020-12-16 | $87.82 | $88.34 | $87.82 | $88.20 | $86.07 | 2,760 |
2020-12-15 | $87.03 | $87.03 | $86.71 | $86.86 | $84.76 | 2,701 |
2020-12-14 | $86.98 | $87.39 | $86.41 | $86.41 | $84.32 | 2,877 |
2020-12-11 | $87.01 | $87.02 | $86.28 | $86.31 | $84.22 | 2,032 |
2020-12-10 | $86.87 | $87.54 | $86.76 | $87.54 | $85.42 | 2,677 |
2020-12-09 | $88.10 | $88.10 | $87.12 | $87.54 | $85.43 | 2,276 |
2020-12-08 | $87.86 | $88.18 | $87.86 | $88.18 | $86.05 | 531 |
2020-12-07 | $87.89 | $87.89 | $86.66 | $86.79 | $84.69 | 2,719 |
2020-12-04 | $86.78 | $87.56 | $86.62 | $87.56 | $85.44 | 2,990 |
2020-12-03 | $85.94 | $86.31 | $85.94 | $86.31 | $84.22 | 602 |
2020-12-02 | $86.16 | $86.16 | $85.44 | $85.44 | $83.37 | 1,276 |
2020-12-01 | $86.35 | $86.52 | $85.54 | $86.52 | $84.42 | 2,188 |
2020-11-30 | $85.71 | $85.71 | $85.57 | $85.57 | $83.50 | 458 |
2020-11-27 | $86.12 | $86.39 | $85.76 | $86.39 | $84.30 | 1,234 |
2020-11-25 | $87.03 | $87.03 | $87.03 | $87.03 | $84.93 | 173 |
2020-11-24 | $86.46 | $87.03 | $85.42 | $87.03 | $84.93 | 3,334 |
2020-11-23 | $84.29 | $84.76 | $84.29 | $84.76 | $82.71 | 1,136 |
2020-11-20 | $83.69 | $83.69 | $83.69 | $83.69 | $81.67 | 1,333 |
2020-11-19 | $83.84 | $83.84 | $83.18 | $83.69 | $81.67 | 708 |
2020-11-18 | $86.18 | $86.18 | $85.03 | $85.03 | $82.97 | 9,716 |
2020-11-17 | $85.39 | $85.39 | $85.02 | $85.02 | $82.96 | 901 |
2020-11-16 | $84.81 | $85.63 | $84.81 | $85.59 | $83.52 | 5,256 |
2020-11-13 | $82.67 | $84.12 | $82.66 | $84.12 | $82.09 | 793 |
2020-11-12 | $82.94 | $83.12 | $82.63 | $82.79 | $80.78 | 2,820 |
2020-11-11 | $83.21 | $83.52 | $83.21 | $83.40 | $81.38 | 1,631 |
2020-11-10 | $81.21 | $83.03 | $81.21 | $82.94 | $80.93 | 1,287 |
2020-11-09 | $81.62 | $83.05 | $80.62 | $80.62 | $78.67 | 3,087 |
2020-11-06 | $78.90 | $79.17 | $78.90 | $79.17 | $77.25 | 640 |
2020-11-05 | $78.66 | $79.15 | $78.66 | $79.15 | $77.24 | 795 |
2020-11-04 | $78.76 | $78.76 | $77.57 | $77.73 | $75.85 | 2,272 |
2020-11-03 | $77.64 | $78.74 | $77.64 | $78.47 | $76.57 | 35,114 |
2020-11-02 | $76.41 | $76.58 | $75.95 | $75.95 | $74.11 | 3,283 |
2020-10-30 | $77.58 | $77.58 | $75.43 | $75.57 | $73.74 | 1,508 |
2020-10-29 | $76.49 | $77.73 | $75.86 | $77.73 | $75.85 | 1,515 |
2020-10-28 | $77.29 | $77.29 | $76.78 | $76.78 | $74.92 | 1,090 |
2020-10-27 | $79.32 | $79.32 | $79.22 | $79.22 | $77.31 | 510 |
2020-10-26 | $79.41 | $79.41 | $78.98 | $79.08 | $77.17 | 1,184 |
2020-10-23 | $79.88 | $80.09 | $79.88 | $80.09 | $78.16 | 232 |
2020-10-22 | $79.38 | $79.38 | $79.38 | $79.38 | $77.46 | 149 |
2020-10-21 | $79.14 | $79.39 | $79.14 | $79.38 | $77.46 | 722 |
2020-10-20 | $77.72 | $77.72 | $77.28 | $77.49 | $75.62 | 1,246 |
2020-10-19 | $78.26 | $78.41 | $77.70 | $77.82 | $75.94 | 1,688 |
2020-10-16 | $78.93 | $78.93 | $78.60 | $78.60 | $76.70 | 221 |
2020-10-15 | $78.33 | $78.33 | $78.33 | $78.33 | $76.44 | 75 |
2020-10-14 | $78.33 | $78.33 | $78.33 | $78.33 | $76.44 | 140 |
2020-10-13 | $77.53 | $78.33 | $77.53 | $78.33 | $76.44 | 794 |
2020-10-12 | $78.57 | $78.57 | $78.33 | $78.33 | $76.44 | 661 |
2020-10-09 | $76.94 | $77.88 | $76.94 | $77.88 | $75.99 | 693 |
2020-10-08 | $76.38 | $77.00 | $76.38 | $76.90 | $75.04 | 1,309 |
2020-10-07 | $76.72 | $76.75 | $76.50 | $76.50 | $74.65 | 1,533 |
2020-10-06 | $76.36 | $76.36 | $76.36 | $76.36 | $74.51 | 335 |
2020-10-05 | $75.20 | $75.35 | $75.01 | $75.35 | $73.53 | 940 |
2020-10-02 | $73.58 | $74.85 | $73.58 | $74.85 | $73.04 | 1,227 |
2020-10-01 | $73.30 | $74.26 | $73.30 | $74.26 | $72.47 | 2,240 |
2020-09-30 | $73.51 | $73.51 | $73.51 | $73.51 | $71.73 | 476 |
2020-09-29 | $73.38 | $73.79 | $73.24 | $73.51 | $71.73 | 2,035 |
2020-09-28 | $75.08 | $75.08 | $74.65 | $74.65 | $72.85 | 1,046 |
2020-09-25 | $73.39 | $73.78 | $73.39 | $73.73 | $71.94 | 712 |
2020-09-24 | $72.24 | $73.81 | $72.01 | $73.27 | $71.50 | 1,253 |
2020-09-23 | $73.93 | $73.93 | $73.93 | $73.93 | $72.14 | 145 |
2020-09-22 | $74.24 | $74.24 | $73.93 | $73.93 | $72.14 | 137 |
2020-09-21 | $73.68 | $73.76 | $73.68 | $73.76 | $71.97 | 401 |
2020-09-18 | $76.82 | $76.82 | $76.36 | $76.36 | $74.06 | 682 |
2020-09-17 | $76.15 | $76.37 | $76.15 | $76.37 | $74.07 | 1,194 |
2020-09-16 | $77.24 | $77.36 | $76.83 | $76.83 | $74.51 | 543 |
2020-09-15 | $77.26 | $77.91 | $76.85 | $76.85 | $74.54 | 727 |
2020-09-14 | $76.47 | $77.70 | $76.47 | $77.54 | $75.21 | 1,364 |
2020-09-11 | $77.42 | $77.42 | $76.66 | $76.66 | $74.35 | 302 |
2020-09-10 | $77.97 | $78.27 | $77.64 | $77.64 | $75.30 | 617 |
2020-09-09 | $77.79 | $78.41 | $77.79 | $78.41 | $76.05 | 822 |
2020-09-08 | $77.59 | $77.59 | $76.70 | $76.88 | $74.57 | 1,411 |
2020-09-04 | $78.17 | $78.51 | $78.12 | $78.15 | $75.80 | 3,662 |
2020-09-03 | $80.00 | $80.00 | $78.25 | $78.65 | $76.29 | 983 |
2020-09-02 | $79.38 | $79.80 | $79.31 | $79.73 | $77.33 | 1,752 |
2020-09-01 | $77.95 | $78.64 | $77.95 | $78.64 | $76.28 | 975 |
2020-08-31 | $78.44 | $78.76 | $78.44 | $78.56 | $76.20 | 1,614 |
2020-08-28 | $79.45 | $79.63 | $78.82 | $79.39 | $77.00 | 178,458 |
2020-08-27 | $79.28 | $79.75 | $79.27 | $79.75 | $77.35 | 1,528 |
2020-08-26 | $79.01 | $79.25 | $78.86 | $78.86 | $76.49 | 3,051 |
2020-08-25 | $78.80 | $79.02 | $78.60 | $79.02 | $76.64 | 803 |
2020-08-24 | $77.69 | $78.76 | $77.69 | $78.76 | $76.39 | 1,172 |
2020-08-21 | $77.30 | $78.00 | $77.30 | $77.80 | $75.46 | 2,677 |
2020-08-20 | $78.02 | $78.38 | $77.97 | $78.23 | $75.87 | 1,131 |
2020-08-19 | $78.79 | $79.15 | $78.68 | $78.68 | $76.31 | 1,869 |
2020-08-18 | $79.24 | $79.24 | $79.24 | $79.24 | $76.86 | 195 |
2020-08-17 | $79.55 | $79.55 | $79.23 | $79.24 | $76.86 | 795 |
2020-08-14 | $79.92 | $79.99 | $79.48 | $79.51 | $77.12 | 13,402 |
2020-08-13 | $79.71 | $79.81 | $79.26 | $79.26 | $76.87 | 540 |
2020-08-12 | $79.49 | $80.30 | $79.49 | $79.89 | $77.49 | 1,138 |
2020-08-11 | $79.90 | $79.90 | $78.89 | $78.89 | $76.51 | 10,313 |
2020-08-10 | $78.98 | $79.40 | $78.98 | $79.22 | $76.84 | 4,821 |
2020-08-07 | $77.69 | $78.08 | $77.69 | $78.08 | $75.73 | 1,160 |
2020-08-06 | $77.85 | $77.85 | $77.28 | $77.28 | $74.95 | 707 |
2020-08-05 | $76.65 | $77.85 | $76.65 | $77.85 | $75.51 | 1,299 |
2020-08-04 | $75.48 | $76.31 | $75.37 | $76.31 | $74.01 | 6,762 |
2020-08-03 | $74.93 | $74.93 | $74.93 | $74.93 | $72.67 | 402 |
2020-07-31 | $74.93 | $74.93 | $74.93 | $74.93 | $72.67 | 246 |
2020-07-30 | $74.79 | $74.99 | $74.64 | $74.93 | $72.67 | 993 |
2020-07-29 | $75.20 | $75.40 | $75.14 | $75.40 | $73.13 | 1,693 |
2020-07-28 | $74.74 | $74.74 | $74.74 | $74.74 | $72.49 | 65 |
2020-07-27 | $74.68 | $74.74 | $74.46 | $74.74 | $72.49 | 3,246 |
2020-07-24 | $74.23 | $74.32 | $74.12 | $74.12 | $71.89 | 1,044 |
2020-07-23 | $75.66 | $75.78 | $75.40 | $75.40 | $73.13 | 318 |
2020-07-22 | $75.25 | $75.25 | $75.25 | $75.25 | $72.99 | 450 |
2020-07-21 | $75.31 | $76.02 | $75.31 | $75.68 | $73.40 | 1,119 |
2020-07-20 | $75.32 | $75.32 | $75.32 | $75.32 | $73.05 | 442 |
2020-07-17 | $75.19 | $75.32 | $75.19 | $75.32 | $73.05 | 907 |
2020-07-16 | $74.86 | $74.86 | $74.71 | $74.83 | $72.58 | 1,648 |
2020-07-15 | $74.90 | $75.25 | $74.90 | $75.01 | $72.75 | 2,038 |
2020-07-14 | $73.77 | $73.95 | $73.77 | $73.95 | $71.73 | 495 |
2020-07-13 | $73.47 | $74.37 | $73.05 | $73.05 | $70.85 | 807 |
2020-07-10 | $72.31 | $72.31 | $72.31 | $72.31 | $70.13 | 106 |
2020-07-09 | $72.15 | $72.31 | $72.05 | $72.31 | $70.13 | 402 |
2020-07-08 | $74.13 | $74.13 | $73.26 | $73.56 | $71.35 | 1,151 |
2020-07-07 | $73.68 | $74.68 | $73.44 | $74.09 | $71.86 | 3,213 |
2020-07-06 | $74.00 | $74.07 | $73.92 | $73.95 | $71.73 | 1,897 |
2020-07-02 | $73.99 | $73.99 | $73.35 | $73.35 | $71.14 | 422 |
2020-07-01 | $73.10 | $73.18 | $73.01 | $73.10 | $70.90 | 1,564 |
2020-06-30 | $72.85 | $73.57 | $72.85 | $73.52 | $71.31 | 2,038 |
2020-06-29 | $72.77 | $73.11 | $72.77 | $73.07 | $70.87 | 799 |
2020-06-26 | $71.80 | $71.80 | $70.50 | $70.50 | $68.38 | 1,090 |
2020-06-25 | $70.81 | $71.51 | $70.65 | $71.51 | $69.36 | 6,505 |
2020-06-24 | $71.14 | $71.14 | $70.05 | $70.75 | $68.62 | 2,006 |
2020-06-23 | $71.61 | $71.61 | $71.61 | $71.61 | $69.46 | 329 |
2020-06-22 | $71.70 | $71.70 | $71.10 | $71.46 | $69.31 | 2,534 |
2020-06-19 | $73.05 | $73.05 | $72.28 | $72.28 | $69.75 | 533 |
2020-06-18 | $72.82 | $72.82 | $72.29 | $72.62 | $70.08 | 1,133 |
2020-06-17 | $72.68 | $73.06 | $72.68 | $72.74 | $70.19 | 1,238 |
2020-06-16 | $73.43 | $73.77 | $73.05 | $73.35 | $70.78 | 1,257 |
2020-06-15 | $71.06 | $72.22 | $71.06 | $71.85 | $69.34 | 2,238 |
2020-06-12 | $71.06 | $71.06 | $70.15 | $70.48 | $68.01 | 1,611 |
2020-06-11 | $72.03 | $72.03 | $69.10 | $69.10 | $66.68 | 1,752 |
2020-06-10 | $74.25 | $74.25 | $73.81 | $73.81 | $71.23 | 1,267 |
2020-06-09 | $75.98 | $76.03 | $75.98 | $76.03 | $73.37 | 743 |
2020-06-08 | $77.17 | $77.85 | $76.91 | $77.80 | $75.08 | 3,434 |
2020-06-05 | $76.14 | $76.50 | $76.08 | $76.15 | $73.49 | 53,470 |
2020-06-04 | $73.94 | $74.28 | $73.71 | $74.28 | $71.68 | 4,385 |
2020-06-03 | $74.06 | $74.06 | $73.65 | $73.65 | $71.07 | 489 |
2020-06-02 | $73.28 | $73.28 | $73.28 | $73.28 | $70.72 | 380 |
2020-06-01 | $73.45 | $73.45 | $73.28 | $73.28 | $70.72 | 608 |
2020-05-29 | $72.06 | $73.12 | $72.06 | $72.99 | $70.44 | 1,928 |
2020-05-28 | $74.05 | $74.05 | $72.83 | $72.83 | $70.28 | 537 |
2020-05-27 | $72.30 | $74.33 | $72.30 | $74.33 | $71.73 | 1,830 |
2020-05-26 | $71.59 | $71.75 | $71.20 | $71.54 | $69.04 | 3,294 |
2020-05-22 | $69.31 | $69.39 | $69.31 | $69.39 | $66.96 | 311 |
2020-05-21 | $68.99 | $69.44 | $68.99 | $69.34 | $66.91 | 399 |
2020-05-20 | $69.02 | $69.56 | $68.97 | $68.97 | $66.56 | 1,455 |
2020-05-19 | $69.96 | $69.96 | $68.54 | $68.54 | $66.14 | 543 |
2020-05-18 | $69.32 | $69.74 | $69.29 | $69.74 | $67.30 | 1,872 |
2020-05-15 | $67.10 | $68.63 | $67.10 | $67.91 | $65.53 | 5,497 |
2020-05-14 | $67.21 | $67.21 | $66.33 | $67.09 | $64.74 | 5,661 |
2020-05-13 | $68.90 | $69.39 | $68.33 | $69.00 | $66.59 | 3,232 |
2020-05-12 | $69.87 | $69.87 | $68.65 | $68.65 | $66.25 | 630 |
2020-05-11 | $68.43 | $69.22 | $68.42 | $68.64 | $66.24 | 1,375 |
2020-05-08 | $68.82 | $69.50 | $68.82 | $69.50 | $67.07 | 1,142 |
2020-05-07 | $66.80 | $67.55 | $66.56 | $66.77 | $64.43 | 12,654 |
2020-05-06 | $65.48 | $67.47 | $65.48 | $66.45 | $64.12 | 4,723 |
2020-05-05 | $66.89 | $67.58 | $65.89 | $65.89 | $63.58 | 10,663 |
2020-05-04 | $65.97 | $66.56 | $65.97 | $66.56 | $64.23 | 1,397 |
2020-05-01 | $67.95 | $67.95 | $67.95 | $67.95 | $65.57 | 90 |
2020-04-30 | $69.73 | $69.73 | $67.95 | $67.95 | $65.57 | 3,931 |
2020-04-29 | $70.44 | $70.61 | $69.09 | $70.34 | $67.88 | 2,690 |
2020-04-28 | $69.07 | $69.75 | $68.50 | $69.32 | $66.89 | 2,753 |
2020-04-27 | $66.89 | $67.92 | $66.80 | $67.88 | $65.50 | 2,001 |
2020-04-24 | $65.71 | $65.89 | $65.71 | $65.89 | $63.58 | 300 |
2020-04-23 | $66.77 | $66.77 | $65.94 | $65.94 | $63.63 | 705 |
2020-04-22 | $65.60 | $66.59 | $65.60 | $66.59 | $64.26 | 357 |
2020-04-21 | $65.89 | $65.89 | $64.47 | $64.91 | $62.64 | 2,274 |
2020-04-20 | $66.01 | $66.80 | $65.99 | $66.42 | $64.10 | 149,767 |
2020-04-17 | $66.90 | $66.90 | $65.18 | $66.59 | $64.26 | 3,876 |
2020-04-16 | $64.34 | $65.56 | $64.34 | $65.56 | $63.27 | 747 |
2020-04-15 | $66.12 | $66.12 | $66.12 | $66.12 | $63.81 | 115 |
2020-04-14 | $66.01 | $66.28 | $65.91 | $66.12 | $63.81 | 632 |
2020-04-13 | $65.52 | $65.53 | $64.16 | $64.56 | $62.30 | 1,676 |
2020-04-09 | $66.70 | $66.70 | $66.51 | $66.51 | $64.18 | 1,031 |
2020-04-08 | $62.42 | $64.31 | $62.42 | $63.79 | $61.56 | 2,531 |
2020-04-07 | $64.19 | $65.61 | $62.70 | $62.70 | $60.51 | 3,213 |
2020-04-06 | $61.68 | $63.50 | $61.68 | $63.34 | $61.12 | 2,901 |
2020-04-03 | $60.39 | $60.39 | $60.39 | $60.39 | $58.28 | 21 |
2020-04-02 | $60.36 | $60.49 | $60.36 | $60.39 | $58.28 | 930 |
2020-04-01 | $61.63 | $61.76 | $60.00 | $60.00 | $57.90 | 2,903 |
2020-03-31 | $62.45 | $63.06 | $62.35 | $63.06 | $60.85 | 14,417 |
2020-03-30 | $63.13 | $63.13 | $61.16 | $62.39 | $60.21 | 1,874 |
2020-03-27 | $59.92 | $60.95 | $59.92 | $60.47 | $58.35 | 24,674 |
2020-03-26 | $60.00 | $62.70 | $60.00 | $62.11 | $59.94 | 5,986 |
2020-03-25 | $61.39 | $61.97 | $60.13 | $60.16 | $58.05 | 2,646 |
2020-03-24 | $61.63 | $63.46 | $60.40 | $60.91 | $58.78 | 4,078 |
2020-03-23 | $59.35 | $61.08 | $58.26 | $58.51 | $56.46 | 9,663 |
2020-03-20 | $63.84 | $64.53 | $59.95 | $59.95 | $57.81 | 1,601 |
2020-03-19 | $60.33 | $63.18 | $59.39 | $63.00 | $60.75 | 12,726 |
2020-03-18 | $59.47 | $62.13 | $59.03 | $59.57 | $57.44 | 4,429 |
2020-03-17 | $57.35 | $61.90 | $57.03 | $61.90 | $59.69 | 11,855 |
2020-03-16 | $55.55 | $58.47 | $55.52 | $55.52 | $53.54 | 22,542 |
2020-03-13 | $57.41 | $59.57 | $55.48 | $59.57 | $57.44 | 4,868 |
2020-03-12 | $56.74 | $58.08 | $55.25 | $55.72 | $53.73 | 6,132 |
2020-03-11 | $62.04 | $63.04 | $61.92 | $62.21 | $59.99 | 2,523 |
2020-03-10 | $64.66 | $65.50 | $62.97 | $65.50 | $63.16 | 5,543 |
2020-03-09 | $63.00 | $64.53 | $63.00 | $63.64 | $61.37 | 2,197 |
2020-03-06 | $64.79 | $67.02 | $64.79 | $67.02 | $64.63 | 909 |
2020-03-05 | $66.16 | $67.21 | $65.69 | $66.05 | $63.69 | 7,378 |
2020-03-04 | $66.44 | $66.44 | $66.44 | $66.44 | $64.07 | 388 |
2020-03-03 | $67.14 | $68.20 | $65.70 | $66.44 | $64.07 | 7,069 |
2020-03-02 | $66.73 | $66.85 | $65.92 | $66.85 | $64.46 | 2,329 |
2020-02-28 | $65.16 | $66.60 | $65.16 | $66.02 | $63.66 | 5,529 |
2020-02-27 | $67.65 | $68.22 | $67.15 | $67.33 | $64.92 | 10,533 |
2020-02-26 | $69.77 | $69.91 | $68.84 | $68.93 | $66.47 | 4,553 |
2020-02-25 | $71.51 | $71.51 | $69.60 | $69.60 | $67.11 | 6,586 |
2020-02-24 | $71.10 | $71.89 | $71.01 | $71.38 | $68.83 | 3,589 |
2020-02-21 | $73.37 | $73.72 | $72.97 | $73.17 | $70.56 | 9,437 |
2020-02-20 | $72.70 | $73.93 | $72.70 | $73.82 | $71.18 | 7,547 |
2020-02-19 | $73.55 | $73.57 | $72.79 | $73.31 | $70.69 | 13,170 |
2020-02-18 | $72.84 | $73.93 | $72.84 | $73.71 | $71.08 | 27,623 |
2020-02-14 | $74.06 | $74.73 | $73.54 | $73.54 | $70.91 | 6,927 |
2020-02-13 | $74.22 | $74.33 | $74.22 | $74.33 | $71.67 | 117 |
2020-02-12 | $74.46 | $74.91 | $74.40 | $74.75 | $72.08 | 3,700 |
2020-02-11 | $74.44 | $74.69 | $74.44 | $74.44 | $71.78 | 1,835 |
2020-02-10 | $74.17 | $74.23 | $74.02 | $74.18 | $71.53 | 8,666 |
2020-02-07 | $73.87 | $74.06 | $73.87 | $74.02 | $71.38 | 2,626 |
2020-02-06 | $74.32 | $74.42 | $74.32 | $74.42 | $71.76 | 920 |
2020-02-05 | $74.39 | $74.39 | $74.13 | $74.13 | $71.48 | 1,436 |
2020-02-04 | $73.40 | $74.19 | $73.02 | $73.02 | $70.41 | 1,163 |
2020-02-03 | $73.12 | $73.22 | $72.93 | $72.93 | $70.32 | 743 |
2020-01-31 | $74.69 | $74.69 | $72.45 | $72.45 | $69.86 | 3,747 |
2020-01-30 | $74.04 | $74.04 | $73.30 | $73.69 | $71.06 | 2,390 |
2020-01-29 | $74.94 | $75.24 | $74.89 | $74.89 | $72.21 | 1,555 |
2020-01-28 | $75.34 | $75.38 | $75.00 | $75.31 | $72.62 | 1,374 |
2020-01-27 | $76.00 | $76.40 | $74.89 | $76.04 | $73.32 | 11,867 |
2020-01-24 | $77.42 | $77.42 | $76.10 | $76.26 | $73.53 | 5,056 |
2020-01-23 | $77.39 | $77.39 | $77.22 | $77.22 | $74.46 | 1,052 |
2020-01-22 | $78.14 | $78.15 | $77.60 | $77.62 | $74.85 | 1,657 |
2020-01-21 | $77.97 | $77.97 | $77.23 | $77.66 | $74.88 | 1,998 |
2020-01-17 | $79.07 | $79.07 | $78.08 | $78.22 | $75.42 | 2,241 |
2020-01-16 | $79.00 | $79.00 | $79.00 | $79.00 | $76.18 | 426 |
2020-01-15 | $78.09 | $78.81 | $78.03 | $78.63 | $75.82 | 2,589 |
2020-01-14 | $77.71 | $77.71 | $77.71 | $77.71 | $74.93 | 284 |
2020-01-13 | $77.95 | $78.04 | $77.23 | $77.50 | $74.73 | 5,221 |
2020-01-10 | $77.66 | $77.73 | $77.46 | $77.46 | $74.69 | 812 |
2020-01-09 | $79.20 | $79.20 | $77.88 | $77.97 | $75.18 | 2,694 |
2020-01-08 | $78.61 | $78.69 | $78.15 | $78.35 | $75.55 | 1,501 |
2020-01-07 | $79.03 | $79.03 | $78.47 | $78.47 | $75.67 | 627 |
2020-01-06 | $79.35 | $79.35 | $79.01 | $79.18 | $76.35 | 1,375 |
2020-01-03 | $78.44 | $79.95 | $78.44 | $79.56 | $76.72 | 2,469 |
2020-01-02 | $80.10 | $80.10 | $78.66 | $78.86 | $76.04 | 2,273 |
2019-12-31 | $80.00 | $80.09 | $79.62 | $79.69 | $76.84 | 8,925 |
2019-12-30 | $80.08 | $80.50 | $80.08 | $80.14 | $77.28 | 3,425 |
2019-12-27 | $80.37 | $80.82 | $79.57 | $79.99 | $77.13 | 15,310 |
2019-12-26 | $80.35 | $80.52 | $80.35 | $80.47 | $77.59 | 1,198 |
2019-12-24 | $80.41 | $80.41 | $80.25 | $80.31 | $77.44 | 731 |
2019-12-23 | $80.22 | $80.22 | $79.30 | $79.98 | $77.12 | 5,387 |
2019-12-20 | $80.00 | $80.42 | $80.00 | $80.21 | $76.89 | 1,113 |
2019-12-19 | $78.85 | $79.36 | $78.85 | $79.35 | $76.06 | 7,128 |
2019-12-18 | $77.95 | $78.52 | $77.71 | $78.52 | $75.27 | 1,681 |
2019-12-17 | $77.51 | $77.87 | $77.51 | $77.87 | $74.65 | 3,659 |
2019-12-16 | $77.06 | $77.79 | $77.06 | $77.77 | $74.55 | 9,903 |
2019-12-13 | $76.50 | $76.66 | $76.50 | $76.66 | $73.49 | 1,448 |
2019-12-12 | $76.73 | $77.04 | $76.68 | $77.03 | $73.84 | 862 |
2019-12-11 | $76.02 | $76.58 | $76.02 | $76.38 | $73.22 | 6,034 |
2019-12-10 | $76.22 | $76.44 | $76.22 | $76.44 | $73.27 | 1,997 |
2019-12-09 | $76.71 | $76.71 | $76.35 | $76.54 | $73.37 | 6,521 |
2019-12-06 | $76.82 | $76.88 | $76.75 | $76.86 | $73.68 | 4,813 |
2019-12-05 | $75.82 | $76.03 | $75.30 | $76.03 | $72.88 | 4,736 |
2019-12-04 | $75.85 | $76.32 | $75.75 | $75.76 | $72.62 | 5,054 |
2019-12-03 | $74.33 | $75.37 | $74.33 | $75.37 | $72.25 | 892 |
2019-12-02 | $74.84 | $75.02 | $74.83 | $75.02 | $71.91 | 605 |
2019-11-29 | $75.11 | $75.14 | $75.03 | $75.06 | $71.95 | 1,089 |
2019-11-27 | $74.96 | $75.10 | $74.78 | $75.10 | $71.99 | 1,686 |
2019-11-26 | $74.86 | $74.86 | $74.75 | $74.75 | $71.65 | 484 |
2019-11-25 | $73.90 | $75.09 | $73.90 | $75.06 | $71.95 | 2,104 |
2019-11-22 | $73.90 | $73.91 | $73.85 | $73.85 | $70.79 | 809 |
2019-11-21 | $73.99 | $73.99 | $73.99 | $73.99 | $70.93 | 143 |
2019-11-20 | $74.30 | $74.30 | $73.71 | $73.93 | $70.87 | 2,550 |
2019-11-19 | $73.91 | $74.35 | $73.89 | $74.35 | $71.27 | 3,389 |
2019-11-18 | $73.87 | $73.88 | $73.68 | $73.68 | $70.63 | 940 |
2019-11-15 | $73.63 | $73.70 | $73.61 | $73.70 | $70.65 | 919 |
2019-11-14 | $73.79 | $73.79 | $73.79 | $73.79 | $70.73 | 278 |
2019-11-13 | $73.41 | $73.64 | $72.97 | $73.57 | $70.52 | 8,049 |
2019-11-12 | $73.84 | $73.84 | $73.42 | $73.57 | $70.52 | 3,461 |
2019-11-11 | $73.47 | $73.75 | $73.26 | $73.75 | $70.70 | 6,092 |
2019-11-08 | $73.62 | $73.62 | $73.33 | $73.45 | $70.41 | 690 |
2019-11-07 | $74.31 | $74.83 | $74.31 | $74.83 | $71.73 | 1,717 |
2019-11-06 | $73.68 | $74.14 | $73.64 | $74.14 | $71.07 | 939 |
2019-11-05 | $74.12 | $74.12 | $74.12 | $74.12 | $71.05 | 218 |
2019-11-04 | $74.00 | $74.20 | $73.82 | $74.12 | $71.05 | 2,674 |
2019-11-01 | $73.04 | $73.76 | $73.04 | $73.64 | $70.59 | 1,209 |
2019-10-31 | $72.83 | $72.83 | $72.55 | $72.61 | $69.60 | 2,313 |
2019-10-30 | $73.30 | $73.53 | $73.30 | $73.53 | $70.48 | 2,725 |
2019-10-29 | $72.58 | $73.42 | $72.58 | $73.26 | $70.23 | 1,922 |
2019-10-28 | $72.59 | $72.84 | $72.59 | $72.84 | $69.82 | 378 |
2019-10-25 | $72.34 | $72.34 | $72.34 | $72.34 | $69.34 | 305 |
2019-10-24 | $72.06 | $72.15 | $71.90 | $72.15 | $69.16 | 451 |
2019-10-23 | $72.42 | $72.42 | $72.28 | $72.35 | $69.35 | 4,248 |
2019-10-22 | $72.15 | $72.42 | $72.15 | $72.32 | $69.33 | 941 |
2019-10-21 | $71.94 | $71.94 | $71.76 | $71.78 | $68.81 | 1,600 |
2019-10-18 | $71.34 | $71.41 | $71.34 | $71.41 | $68.45 | 1,779 |
2019-10-17 | $71.62 | $72.17 | $71.62 | $72.17 | $69.18 | 2,094 |
2019-10-16 | $71.17 | $71.17 | $71.17 | $71.17 | $68.22 | 437 |
2019-10-15 | $71.14 | $71.37 | $71.14 | $71.17 | $68.22 | 1,370 |
2019-10-14 | $71.09 | $71.09 | $70.86 | $70.86 | $67.93 | 919 |
2019-10-11 | $71.84 | $71.91 | $71.79 | $71.91 | $68.93 | 750 |
2019-10-10 | $71.04 | $71.04 | $70.72 | $70.89 | $67.95 | 6,362 |
2019-10-09 | $71.34 | $71.34 | $70.90 | $70.93 | $67.99 | 2,488 |
2019-10-08 | $71.87 | $71.87 | $71.00 | $71.01 | $68.07 | 1,795 |
2019-10-07 | $72.23 | $72.65 | $72.12 | $72.54 | $69.54 | 3,591 |
2019-10-04 | $72.40 | $72.40 | $72.40 | $72.40 | $69.40 | 167 |
2019-10-03 | $71.90 | $72.38 | $71.90 | $72.38 | $69.38 | 764 |
2019-10-02 | $72.80 | $72.80 | $72.80 | $72.80 | $69.79 | 244 |
2019-10-01 | $74.33 | $74.45 | $73.34 | $73.34 | $70.30 | 540 |
2019-09-30 | $74.47 | $74.53 | $74.40 | $74.40 | $71.32 | 2,104 |
2019-09-27 | $75.32 | $75.36 | $74.85 | $74.85 | $71.75 | 2,376 |
2019-09-26 | $75.18 | $75.42 | $75.13 | $75.42 | $72.30 | 4,162 |
2019-09-25 | $75.48 | $75.87 | $75.48 | $75.87 | $72.73 | 1,236 |
2019-09-24 | $75.60 | $75.60 | $74.97 | $75.04 | $71.93 | 3,958 |
2019-09-23 | $75.38 | $75.99 | $75.38 | $75.69 | $72.56 | 2,635 |
2019-09-20 | $75.99 | $76.72 | $75.99 | $76.72 | $73.11 | 577 |
2019-09-19 | $77.17 | $77.17 | $76.37 | $76.37 | $72.78 | 2,202 |
2019-09-18 | $77.10 | $77.16 | $76.61 | $76.61 | $73.00 | 2,519 |
2019-09-17 | $77.34 | $77.34 | $77.20 | $77.32 | $73.68 | 990 |
2019-09-16 | $75.98 | $77.25 | $75.98 | $77.25 | $73.61 | 6,940 |
2019-09-13 | $77.52 | $77.52 | $77.22 | $77.22 | $73.59 | 1,586 |
2019-09-12 | $76.74 | $77.53 | $76.74 | $77.36 | $73.72 | 5,539 |
2019-09-11 | $74.97 | $76.35 | $74.97 | $76.35 | $72.76 | 4,878 |
2019-09-10 | $73.65 | $74.80 | $73.65 | $74.80 | $71.28 | 693 |
2019-09-09 | $73.67 | $74.13 | $73.67 | $74.13 | $70.64 | 890 |
2019-09-06 | $73.17 | $73.57 | $73.17 | $73.57 | $70.11 | 925 |
2019-09-05 | $73.37 | $73.37 | $73.37 | $73.37 | $69.92 | 480 |
2019-09-04 | $71.97 | $72.16 | $71.96 | $72.16 | $68.76 | 723 |
2019-09-03 | $71.20 | $71.94 | $71.20 | $71.91 | $68.53 | 2,342 |
2019-08-30 | $72.52 | $72.52 | $71.72 | $71.72 | $68.34 | 1,429 |
2019-08-29 | $72.03 | $72.03 | $71.91 | $71.95 | $68.56 | 2,458 |
2019-08-28 | $70.47 | $71.74 | $70.47 | $71.49 | $68.13 | 2,304 |
2019-08-27 | $71.78 | $71.78 | $70.54 | $70.54 | $67.22 | 5,388 |
2019-08-26 | $70.96 | $71.70 | $70.96 | $71.70 | $68.33 | 2,288 |
2019-08-23 | $71.23 | $71.23 | $70.98 | $70.98 | $67.64 | 2,033 |
2019-08-22 | $72.95 | $72.95 | $72.76 | $72.76 | $69.34 | 1,122 |
2019-08-21 | $72.29 | $72.29 | $72.02 | $72.13 | $68.74 | 1,157 |
2019-08-20 | $72.46 | $72.46 | $72.22 | $72.30 | $68.90 | 5,963 |
2019-08-19 | $72.62 | $73.12 | $72.62 | $72.98 | $69.55 | 3,230 |
2019-08-16 | $72.26 | $72.38 | $72.22 | $72.27 | $68.87 | 2,147 |
2019-08-15 | $71.45 | $71.45 | $70.94 | $71.16 | $67.81 | 3,557 |
2019-08-14 | $71.60 | $71.60 | $70.77 | $70.86 | $67.52 | 9,144 |
2019-08-13 | $71.69 | $73.08 | $71.69 | $72.63 | $69.21 | 4,158 |
2019-08-12 | $72.47 | $72.47 | $71.69 | $71.86 | $68.48 | 5,908 |
2019-08-09 | $72.72 | $73.20 | $72.52 | $72.57 | $69.15 | 2,564 |
2019-08-08 | $72.73 | $73.39 | $72.73 | $73.30 | $69.85 | 2,437 |
2019-08-07 | $70.35 | $72.32 | $70.35 | $72.32 | $68.92 | 3,307 |
2019-08-06 | $70.61 | $70.85 | $70.61 | $70.85 | $67.52 | 853 |
2019-08-05 | $71.81 | $71.81 | $70.96 | $71.02 | $67.68 | 3,576 |
2019-08-02 | $73.45 | $73.45 | $72.05 | $72.58 | $69.16 | 6,065 |
2019-08-01 | $74.28 | $74.73 | $74.28 | $74.73 | $71.21 | 517 |
2019-07-31 | $74.76 | $74.91 | $74.72 | $74.83 | $71.31 | 911 |
2019-07-30 | $74.90 | $74.90 | $74.90 | $74.90 | $71.37 | 562 |
2019-07-29 | $73.59 | $73.80 | $73.16 | $73.55 | $70.09 | 3,341 |
2019-07-26 | $72.88 | $73.89 | $72.79 | $73.89 | $70.41 | 3,246 |
2019-07-25 | $72.47 | $72.68 | $72.11 | $72.23 | $68.83 | 3,387 |
2019-07-24 | $71.40 | $72.46 | $71.40 | $72.46 | $69.05 | 3,308 |
2019-07-23 | $71.87 | $72.46 | $71.87 | $72.06 | $68.67 | 6,635 |
2019-07-22 | $72.58 | $72.58 | $71.83 | $71.83 | $68.45 | 2,502 |
2019-07-19 | $71.90 | $72.78 | $71.90 | $72.71 | $69.29 | 2,346 |
2019-07-18 | $71.25 | $72.53 | $71.25 | $72.37 | $68.96 | 11,899 |
2019-07-17 | $72.02 | $72.14 | $71.93 | $71.93 | $68.54 | 2,435 |
2019-07-16 | $71.55 | $72.59 | $71.55 | $72.43 | $69.02 | 2,561 |
2019-07-15 | $72.57 | $73.03 | $72.23 | $72.23 | $68.83 | 4,847 |
2019-07-12 | $72.14 | $72.80 | $72.14 | $72.80 | $69.37 | 5,707 |
2019-07-11 | $72.65 | $72.78 | $71.85 | $72.36 | $68.95 | 8,312 |
2019-07-10 | $72.74 | $72.81 | $72.51 | $72.81 | $69.38 | 3,418 |
2019-07-09 | $72.80 | $72.80 | $71.99 | $72.07 | $68.68 | 2,131 |
2019-07-08 | $73.41 | $73.41 | $72.77 | $72.77 | $69.34 | 947 |
2019-07-05 | $72.47 | $73.35 | $72.47 | $73.12 | $69.68 | 1,203 |
2019-07-03 | $72.47 | $72.87 | $72.14 | $72.70 | $69.28 | 4,343 |
2019-07-02 | $72.69 | $72.85 | $72.53 | $72.71 | $69.29 | 3,589 |
2019-07-01 | $73.67 | $73.67 | $72.52 | $72.93 | $69.50 | 4,293 |
2019-06-28 | $72.53 | $73.16 | $72.53 | $73.13 | $69.69 | 9,403 |
2019-06-27 | $72.15 | $72.41 | $72.04 | $72.41 | $69.00 | 5,419 |
2019-06-26 | $72.11 | $72.11 | $71.30 | $71.36 | $68.00 | 4,379 |
2019-06-25 | $72.27 | $72.52 | $72.15 | $72.28 | $68.88 | 6,819 |
2019-06-24 | $73.43 | $73.43 | $72.59 | $72.75 | $69.33 | 7,357 |
2019-06-21 | $73.35 | $73.62 | $73.35 | $73.35 | $69.53 | 2,736 |
2019-06-20 | $74.22 | $74.22 | $73.94 | $73.95 | $70.10 | 1,553 |
2019-06-19 | $74.11 | $74.11 | $73.78 | $73.88 | $70.03 | 2,663 |
2019-06-18 | $74.45 | $74.72 | $74.09 | $74.21 | $70.35 | 2,800 |
2019-06-17 | $74.13 | $74.36 | $73.83 | $73.83 | $69.99 | 960 |
2019-06-14 | $74.30 | $74.30 | $74.02 | $74.02 | $70.17 | 2,400 |
2019-06-13 | $74.25 | $74.87 | $74.25 | $74.81 | $70.92 | 4,367 |
2019-06-12 | $74.20 | $74.30 | $74.15 | $74.30 | $70.43 | 1,605 |
2019-06-11 | $74.53 | $74.72 | $74.28 | $74.36 | $70.49 | 1,810 |
2019-06-10 | $74.30 | $74.30 | $74.14 | $74.14 | $70.28 | 1,827 |
2019-06-07 | $73.72 | $74.03 | $73.53 | $73.85 | $70.01 | 4,917 |
2019-06-06 | $72.91 | $73.15 | $72.58 | $73.15 | $69.34 | 8,028 |
2019-06-05 | $72.82 | $73.24 | $72.61 | $73.09 | $69.29 | 3,380 |
2019-06-04 | $72.20 | $72.43 | $72.06 | $72.30 | $68.54 | 2,746 |
2019-06-03 | $71.69 | $71.69 | $70.79 | $71.59 | $67.86 | 3,602 |
2019-05-31 | $72.04 | $72.04 | $70.88 | $71.50 | $67.78 | 4,267 |
2019-05-30 | $72.73 | $73.08 | $72.20 | $72.42 | $68.65 | 13,997 |
2019-05-29 | $73.54 | $73.54 | $72.52 | $72.78 | $68.99 | 4,089 |
2019-05-28 | $74.09 | $74.30 | $74.09 | $74.30 | $70.43 | 658 |
2019-05-24 | $74.00 | $74.00 | $73.73 | $73.73 | $69.89 | 1,150 |
2019-05-23 | $74.93 | $74.93 | $74.25 | $74.25 | $70.39 | 1,446 |
2019-05-22 | $74.66 | $74.98 | $74.51 | $74.98 | $71.08 | 2,732 |
2019-05-21 | $74.58 | $74.59 | $74.45 | $74.49 | $70.61 | 2,004 |
2019-05-20 | $74.01 | $74.73 | $73.91 | $74.57 | $70.69 | 2,400 |
2019-05-17 | $74.90 | $75.34 | $74.90 | $74.90 | $71.00 | 1,129 |
2019-05-16 | $75.05 | $75.34 | $75.05 | $75.34 | $71.42 | 1,073 |
2019-05-15 | $74.69 | $75.40 | $74.60 | $75.27 | $71.35 | 3,505 |
2019-05-14 | $75.84 | $75.84 | $75.49 | $75.59 | $71.66 | 3,689 |
2019-05-13 | $75.40 | $75.79 | $74.45 | $75.79 | $71.85 | 3,238 |
2019-05-10 | $74.80 | $76.29 | $74.76 | $76.29 | $72.32 | 1,558 |
2019-05-09 | $75.03 | $75.40 | $74.55 | $75.40 | $71.48 | 2,604 |
2019-05-08 | $75.54 | $75.91 | $75.47 | $75.50 | $71.57 | 9,785 |
2019-05-07 | $76.15 | $77.00 | $75.32 | $75.32 | $71.40 | 8,627 |
2019-05-06 | $76.41 | $77.00 | $76.41 | $76.72 | $72.73 | 1,098 |
2019-05-03 | $76.32 | $76.68 | $76.31 | $76.45 | $72.47 | 1,382 |
2019-05-02 | $75.69 | $75.81 | $75.69 | $75.81 | $71.86 | 1,489 |
2019-05-01 | $77.66 | $77.66 | $76.76 | $76.98 | $72.97 | 3,208 |
2019-04-30 | $77.79 | $78.27 | $77.48 | $77.71 | $73.67 | 2,078 |
2019-04-29 | $77.07 | $77.76 | $77.07 | $77.76 | $73.71 | 1,386 |
2019-04-26 | $76.53 | $77.35 | $76.51 | $77.35 | $73.33 | 2,988 |
2019-04-25 | $76.99 | $76.99 | $76.51 | $76.51 | $72.53 | 1,764 |
2019-04-24 | $76.63 | $77.31 | $76.61 | $77.25 | $73.23 | 4,208 |
2019-04-23 | $75.53 | $76.68 | $75.53 | $76.61 | $72.62 | 3,350 |
2019-04-22 | $76.16 | $76.16 | $75.63 | $75.64 | $71.70 | 1,414 |
2019-04-18 | $76.32 | $76.32 | $76.32 | $76.32 | $72.35 | 285 |
2019-04-17 | $75.94 | $75.97 | $75.72 | $75.97 | $72.02 | 5,345 |
2019-04-16 | $76.05 | $76.51 | $76.00 | $76.00 | $72.04 | 8,442 |
2019-04-15 | $75.76 | $76.25 | $75.76 | $76.05 | $72.09 | 27,344 |
2019-04-12 | $75.91 | $76.02 | $75.82 | $76.02 | $72.06 | 930 |
2019-04-11 | $76.44 | $76.44 | $75.77 | $75.77 | $71.83 | 2,617 |
2019-04-10 | $75.57 | $76.38 | $75.42 | $76.38 | $72.40 | 2,571 |
2019-04-09 | $76.03 | $76.03 | $75.90 | $75.90 | $71.95 | 24,155 |
2019-04-08 | $75.75 | $76.16 | $75.75 | $75.98 | $72.03 | 2,155 |
2019-04-05 | $76.02 | $76.32 | $75.94 | $76.12 | $72.16 | 10,628 |
2019-04-04 | $74.73 | $75.50 | $74.73 | $75.39 | $71.47 | 7,790 |
2019-04-03 | $75.07 | $75.10 | $74.55 | $74.55 | $70.67 | 1,870 |
2019-04-02 | $75.40 | $75.40 | $74.67 | $74.89 | $70.99 | 8,281 |
2019-04-01 | $75.95 | $76.22 | $75.40 | $75.64 | $71.70 | 3,688 |
2019-03-29 | $75.94 | $75.94 | $75.88 | $75.90 | $71.95 | 1,308 |
2019-03-28 | $76.18 | $76.31 | $75.93 | $76.06 | $72.10 | 2,022 |
2019-03-27 | $75.54 | $75.75 | $75.00 | $75.75 | $71.81 | 6,095 |
2019-03-26 | $75.46 | $76.59 | $75.46 | $76.13 | $72.17 | 2,999 |
2019-03-25 | $74.81 | $75.05 | $74.81 | $75.05 | $71.14 | 803 |
2019-03-22 | $75.61 | $75.71 | $74.49 | $74.90 | $71.00 | 4,555 |
2019-03-21 | $75.73 | $76.23 | $75.73 | $75.88 | $71.93 | 2,740 |
2019-03-20 | $75.45 | $75.45 | $74.79 | $74.83 | $70.94 | 1,769 |
2019-03-19 | $76.05 | $76.08 | $75.45 | $75.45 | $71.52 | 5,591 |
2019-03-18 | $75.73 | $76.24 | $75.73 | $76.24 | $72.27 | 11,025 |
2019-03-15 | $76.31 | $76.31 | $76.12 | $76.12 | $72.06 | 2,442 |
2019-03-14 | $75.96 | $76.07 | $75.68 | $75.68 | $71.64 | 1,851 |
2019-03-13 | $75.92 | $75.98 | $75.87 | $75.98 | $71.93 | 1,526 |
2019-03-12 | $76.58 | $76.59 | $75.87 | $76.10 | $72.04 | 7,253 |
2019-03-11 | $76.21 | $76.66 | $76.08 | $76.58 | $72.49 | 3,972 |
2019-03-08 | $75.78 | $76.02 | $75.58 | $75.58 | $71.55 | 1,941 |
2019-03-07 | $76.13 | $76.44 | $76.04 | $76.04 | $71.98 | 3,492 |
2019-03-06 | $77.87 | $77.87 | $76.14 | $76.26 | $72.19 | 3,046 |
2019-03-05 | $77.71 | $78.22 | $77.58 | $77.88 | $73.72 | 2,006 |
2019-03-04 | $78.86 | $78.86 | $77.56 | $77.71 | $73.56 | 4,161 |
2019-03-01 | $78.92 | $78.95 | $78.64 | $78.95 | $74.74 | 1,193 |
2019-02-28 | $78.31 | $78.39 | $78.03 | $78.39 | $74.21 | 1,787 |
2019-02-27 | $77.84 | $77.84 | $77.21 | $77.55 | $73.41 | 1,672 |
2019-02-26 | $78.02 | $78.03 | $77.92 | $78.03 | $73.87 | 2,451 |
2019-02-25 | $79.27 | $79.27 | $77.62 | $77.79 | $73.64 | 4,031 |
2019-02-22 | $78.47 | $78.85 | $78.47 | $78.65 | $74.45 | 1,810 |
2019-02-21 | $78.34 | $78.34 | $78.05 | $78.05 | $73.89 | 1,172 |
2019-02-20 | $78.56 | $79.40 | $78.54 | $79.16 | $74.94 | 2,123 |
2019-02-19 | $77.00 | $78.46 | $77.00 | $78.46 | $74.28 | 1,936 |
2019-02-15 | $77.15 | $77.72 | $77.15 | $77.31 | $73.18 | 5,245 |
2019-02-14 | $76.94 | $77.57 | $76.45 | $77.40 | $73.27 | 3,269 |
2019-02-13 | $77.39 | $77.46 | $77.22 | $77.42 | $73.29 | 1,449 |
2019-02-12 | $76.55 | $77.18 | $76.55 | $76.99 | $72.88 | 2,406 |
2019-02-11 | $75.91 | $76.17 | $75.81 | $76.04 | $71.98 | 3,191 |
2019-02-08 | $74.94 | $75.26 | $74.94 | $75.26 | $71.24 | 2,920 |
2019-02-07 | $76.45 | $76.45 | $74.81 | $75.37 | $71.35 | 3,611 |
2019-02-06 | $77.13 | $77.13 | $76.55 | $76.60 | $72.51 | 2,336 |
2019-02-05 | $77.32 | $77.37 | $76.88 | $77.11 | $73.00 | 4,878 |
2019-02-04 | $75.95 | $77.04 | $75.95 | $77.04 | $72.93 | 3,944 |
2019-02-01 | $75.90 | $75.90 | $75.57 | $75.80 | $71.76 | 6,534 |
2019-01-31 | $74.69 | $76.12 | $74.69 | $76.12 | $72.06 | 7,756 |
2019-01-30 | $75.09 | $75.16 | $74.48 | $74.48 | $70.51 | 4,296 |
2019-01-29 | $73.88 | $75.06 | $73.88 | $75.04 | $71.04 | 3,912 |
2019-01-28 | $73.82 | $73.82 | $73.20 | $73.78 | $69.84 | 23,150 |
2019-01-25 | $74.57 | $74.61 | $74.22 | $74.45 | $70.48 | 4,773 |
2019-01-24 | $74.29 | $74.35 | $74.19 | $74.35 | $70.38 | 1,418 |
2019-01-23 | $74.67 | $74.89 | $74.37 | $74.63 | $70.65 | 7,202 |
2019-01-22 | $75.26 | $75.26 | $73.91 | $73.91 | $69.97 | 3,712 |
2019-01-18 | $75.43 | $75.52 | $75.26 | $75.27 | $71.25 | 3,190 |
2019-01-17 | $74.09 | $74.80 | $74.08 | $74.28 | $70.32 | 4,335 |
2019-01-16 | $73.15 | $74.02 | $73.15 | $73.87 | $69.93 | 2,407 |
2019-01-15 | $72.64 | $73.24 | $72.64 | $72.98 | $69.09 | 1,888 |
2019-01-14 | $72.48 | $73.32 | $72.48 | $72.65 | $68.77 | 13,166 |
2019-01-11 | $72.78 | $73.28 | $72.69 | $72.87 | $68.98 | 43,453 |
2019-01-10 | $72.08 | $73.21 | $72.08 | $73.04 | $69.14 | 5,531 |
2019-01-09 | $72.59 | $72.75 | $72.27 | $72.75 | $68.87 | 1,980 |
2019-01-08 | $72.44 | $72.45 | $71.87 | $72.25 | $68.39 | 11,082 |
2019-01-07 | $71.17 | $72.11 | $71.17 | $71.72 | $67.89 | 7,113 |
2019-01-04 | $70.50 | $71.14 | $70.41 | $70.96 | $67.17 | 42,933 |
2019-01-03 | $68.96 | $70.15 | $68.96 | $69.73 | $66.01 | 2,621 |
2019-01-02 | $68.54 | $69.77 | $68.54 | $69.56 | $65.85 | 1,418 |
2018-12-31 | $69.51 | $69.51 | $68.01 | $69.15 | $65.46 | 27,258 |
2018-12-28 | $69.14 | $69.86 | $68.58 | $69.32 | $65.62 | 8,913 |
2018-12-27 | $68.02 | $68.52 | $67.33 | $68.52 | $64.86 | 10,129 |
2018-12-26 | $66.73 | $68.45 | $65.99 | $68.45 | $64.80 | 20,932 |
2018-12-24 | $66.86 | $67.02 | $66.33 | $66.72 | $63.16 | 47,953 |
2018-12-21 | $69.76 | $70.16 | $67.79 | $67.94 | $63.94 | 11,831 |
2018-12-20 | $70.74 | $70.74 | $69.02 | $69.89 | $65.77 | 36,730 |
2018-12-19 | $71.76 | $72.42 | $70.92 | $71.12 | $66.93 | 33,404 |
2018-12-18 | $72.14 | $72.65 | $69.50 | $71.75 | $67.52 | 134,210 |
2018-12-17 | $74.28 | $74.28 | $71.76 | $71.84 | $67.61 | 9,235 |
2018-12-14 | $75.44 | $75.85 | $74.34 | $74.35 | $69.97 | 83,262 |
2018-12-13 | $75.76 | $76.02 | $75.72 | $75.79 | $71.32 | 2,518 |
2018-12-12 | $76.21 | $76.87 | $76.21 | $76.58 | $72.07 | 48,097 |
2018-12-11 | $75.90 | $76.32 | $75.21 | $75.83 | $71.36 | 6,428 |
2018-12-10 | $75.89 | $75.89 | $74.70 | $75.28 | $70.84 | 5,593 |
2018-12-07 | $76.92 | $77.09 | $76.04 | $76.34 | $71.84 | 10,219 |
2018-12-06 | $77.03 | $77.39 | $76.42 | $77.39 | $72.83 | 10,055 |
2018-12-04 | $80.41 | $80.41 | $78.10 | $78.10 | $73.50 | 15,599 |
2018-12-03 | $80.52 | $80.63 | $79.50 | $80.19 | $75.46 | 6,099 |
2018-11-30 | $80.21 | $80.21 | $79.67 | $80.17 | $75.44 | 3,058 |
2018-11-29 | $79.45 | $80.64 | $79.01 | $80.51 | $75.76 | 3,077 |
2018-11-28 | $78.70 | $80.28 | $78.70 | $80.28 | $75.55 | 3,956 |
2018-11-27 | $78.66 | $79.14 | $78.40 | $78.67 | $74.03 | 7,278 |
2018-11-26 | $79.02 | $79.18 | $78.45 | $78.72 | $74.08 | 6,087 |
2018-11-23 | $78.23 | $79.17 | $78.23 | $78.81 | $74.16 | 1,932 |
2018-11-21 | $79.49 | $79.50 | $78.33 | $78.33 | $73.71 | 6,933 |
2018-11-20 | $78.67 | $79.76 | $78.43 | $78.82 | $74.17 | 10,694 |
2018-11-19 | $79.75 | $79.75 | $78.90 | $79.30 | $74.63 | 3,356 |
2018-11-16 | $79.76 | $79.89 | $78.87 | $79.84 | $75.13 | 11,428 |
2018-11-15 | $78.80 | $79.69 | $78.61 | $79.59 | $74.90 | 3,583 |
2018-11-14 | $79.58 | $79.78 | $78.94 | $78.94 | $74.29 | 6,459 |
2018-11-13 | $80.38 | $80.38 | $79.19 | $79.41 | $74.73 | 3,764 |
2018-11-12 | $80.19 | $80.68 | $79.51 | $80.15 | $75.43 | 26,581 |
2018-11-09 | $81.26 | $81.26 | $80.07 | $80.20 | $75.47 | 3,325 |
2018-11-08 | $80.53 | $81.40 | $80.53 | $81.17 | $76.39 | 6,255 |
2018-11-07 | $80.74 | $81.12 | $80.06 | $80.59 | $75.84 | 27,113 |
2018-11-06 | $82.47 | $82.78 | $82.12 | $82.78 | $77.90 | 9,765 |
2018-11-05 | $82.15 | $82.37 | $81.63 | $81.71 | $76.89 | 61,323 |
2018-11-02 | $81.64 | $81.93 | $81.36 | $81.93 | $77.10 | 2,632 |
2018-11-01 | $81.58 | $82.22 | $81.40 | $81.60 | $76.79 | 6,924 |
2018-10-31 | $83.00 | $83.00 | $81.59 | $81.59 | $76.78 | 5,573 |
2018-10-30 | $80.81 | $82.85 | $80.81 | $82.78 | $77.90 | 38,883 |
2018-10-29 | $80.12 | $81.48 | $80.08 | $80.62 | $75.87 | 5,015 |
2018-10-26 | $80.60 | $80.60 | $78.55 | $79.53 | $74.84 | 2,982 |
2018-10-25 | $80.01 | $81.03 | $79.34 | $80.78 | $76.02 | 7,528 |
2018-10-24 | $80.75 | $80.75 | $80.31 | $80.31 | $75.58 | 6,247 |
2018-10-23 | $80.24 | $81.17 | $79.36 | $80.52 | $75.77 | 6,668 |
2018-10-22 | $80.94 | $81.14 | $80.57 | $81.14 | $76.36 | 8,196 |
2018-10-19 | $81.24 | $81.24 | $80.32 | $80.87 | $76.10 | 3,037 |
2018-10-18 | $80.50 | $80.50 | $79.57 | $79.99 | $75.28 | 8,151 |
2018-10-17 | $80.27 | $81.18 | $80.19 | $80.91 | $76.14 | 4,375 |
2018-10-16 | $79.14 | $80.70 | $79.14 | $80.70 | $75.94 | 14,014 |
2018-10-15 | $77.51 | $78.85 | $77.51 | $78.76 | $74.12 | 3,969 |
2018-10-12 | $78.31 | $78.50 | $77.49 | $77.74 | $73.16 | 4,311 |
2018-10-11 | $78.84 | $78.84 | $77.92 | $78.02 | $73.42 | 10,618 |
2018-10-10 | $80.44 | $80.44 | $78.85 | $78.94 | $74.29 | 23,348 |
2018-10-09 | $80.97 | $81.73 | $80.74 | $80.74 | $75.98 | 141,104 |
2018-10-08 | $79.70 | $81.44 | $79.70 | $81.34 | $76.55 | 55,349 |
2018-10-05 | $81.31 | $81.35 | $79.91 | $80.56 | $75.81 | 3,369 |
2018-10-04 | $81.01 | $81.17 | $80.60 | $81.17 | $76.39 | 2,623 |
2018-10-03 | $81.76 | $82.01 | $81.23 | $81.23 | $76.44 | 3,712 |
2018-10-02 | $82.11 | $82.36 | $81.31 | $81.31 | $76.52 | 12,187 |
2018-10-01 | $84.09 | $84.09 | $82.20 | $82.20 | $77.36 | 4,927 |
2018-09-28 | $83.20 | $83.83 | $83.20 | $83.58 | $78.65 | 4,179 |
2018-09-27 | $82.98 | $83.47 | $82.96 | $83.17 | $78.27 | 10,232 |
2018-09-26 | $83.06 | $83.59 | $82.78 | $83.54 | $78.62 | 10,526 |
2018-09-25 | $83.69 | $83.83 | $83.29 | $83.45 | $78.53 | 6,845 |
2018-09-24 | $85.15 | $85.15 | $83.29 | $83.62 | $78.69 | 6,253 |
2018-09-21 | $85.20 | $86.00 | $84.89 | $84.89 | $79.64 | 9,190 |
2018-09-20 | $84.31 | $85.20 | $84.00 | $85.20 | $79.94 | 9,076 |
2018-09-19 | $84.91 | $84.93 | $84.00 | $84.25 | $79.04 | 6,295 |
2018-09-18 | $85.61 | $85.61 | $84.62 | $85.00 | $79.75 | 3,689 |
2018-09-17 | $85.70 | $85.70 | $84.82 | $85.24 | $79.97 | 13,339 |
2018-09-14 | $85.75 | $85.85 | $85.16 | $85.69 | $80.40 | 67,530 |
2018-09-13 | $85.89 | $85.89 | $85.20 | $85.53 | $80.25 | 9,756 |
2018-09-12 | $85.86 | $86.03 | $85.46 | $85.94 | $80.63 | 6,231 |
2018-09-11 | $85.27 | $85.80 | $85.27 | $85.58 | $80.29 | 3,473 |
2018-09-10 | $86.00 | $86.41 | $85.54 | $85.54 | $80.25 | 6,786 |
2018-09-07 | $85.49 | $85.64 | $85.23 | $85.54 | $80.25 | 14,616 |
2018-09-06 | $85.34 | $85.53 | $85.14 | $85.31 | $80.04 | 9,951 |
2018-09-05 | $84.46 | $85.51 | $84.46 | $85.34 | $80.07 | 7,281 |
2018-09-04 | $84.92 | $85.29 | $84.67 | $85.06 | $79.80 | 5,693 |
2018-08-31 | $84.71 | $85.34 | $84.26 | $85.34 | $80.07 | 14,967 |
2018-08-30 | $84.99 | $85.02 | $84.21 | $85.02 | $79.77 | 3,887 |
2018-08-29 | $84.38 | $84.66 | $84.30 | $84.45 | $79.23 | 2,992 |
2018-08-28 | $85.50 | $85.50 | $84.21 | $84.33 | $79.12 | 6,957 |
2018-08-27 | $85.31 | $85.84 | $85.31 | $85.50 | $80.22 | 9,622 |
2018-08-24 | $85.57 | $85.81 | $85.18 | $85.58 | $80.29 | 9,174 |
2018-08-23 | $85.86 | $85.86 | $84.81 | $84.93 | $79.68 | 6,588 |
2018-08-22 | $85.12 | $85.77 | $84.71 | $85.51 | $80.23 | 4,975 |
2018-08-21 | $85.90 | $85.90 | $85.11 | $85.28 | $80.01 | 7,633 |
2018-08-20 | $85.27 | $87.16 | $84.74 | $85.48 | $80.20 | 26,832 |
2018-08-17 | $84.65 | $84.88 | $83.89 | $84.88 | $79.64 | 9,802 |
2018-08-16 | $84.04 | $84.47 | $83.72 | $84.29 | $79.08 | 5,744 |
2018-08-15 | $84.23 | $84.23 | $83.41 | $84.15 | $78.95 | 6,195 |
2018-08-14 | $83.59 | $84.37 | $83.59 | $84.20 | $78.99 | 13,567 |
2018-08-13 | $84.51 | $84.51 | $82.88 | $82.96 | $77.83 | 5,911 |
2018-08-10 | $83.23 | $83.96 | $83.19 | $83.52 | $78.36 | 6,084 |
2018-08-09 | $83.07 | $83.88 | $82.70 | $83.43 | $78.27 | 8,607 |
2018-08-08 | $85.16 | $85.18 | $83.14 | $83.72 | $78.55 | 18,083 |
2018-08-07 | $84.30 | $84.65 | $83.53 | $83.55 | $78.39 | 235,705 |
2018-08-06 | $84.30 | $84.65 | $84.25 | $84.54 | $79.32 | 144,871 |
2018-08-03 | $84.85 | $84.85 | $83.54 | $84.12 | $78.92 | 9,911 |
2018-08-02 | $81.92 | $82.76 | $81.50 | $82.53 | $77.43 | 9,123 |
2018-08-01 | $82.90 | $82.90 | $81.91 | $82.30 | $77.21 | 9,964 |
2018-07-31 | $82.86 | $82.96 | $82.61 | $82.92 | $77.80 | 2,624 |
2018-07-30 | $82.49 | $82.79 | $82.22 | $82.79 | $77.67 | 2,383 |
2018-07-27 | $83.75 | $83.85 | $82.60 | $82.84 | $77.72 | 2,450 |
2018-07-26 | $82.50 | $83.70 | $82.50 | $83.57 | $78.41 | 7,885 |
2018-07-25 | $80.32 | $80.99 | $80.32 | $80.64 | $75.66 | 2,965 |
2018-07-24 | $80.79 | $81.10 | $80.18 | $80.37 | $75.40 | 4,684 |
2018-07-23 | $80.89 | $81.12 | $80.80 | $81.10 | $76.09 | 6,800 |
2018-07-20 | $81.69 | $81.69 | $81.17 | $81.40 | $76.37 | 2,811 |
2018-07-19 | $80.84 | $81.55 | $80.84 | $81.55 | $76.51 | 1,707 |
2018-07-18 | $81.35 | $81.35 | $80.62 | $80.65 | $75.67 | 1,437 |
2018-07-17 | $81.41 | $82.05 | $81.41 | $81.70 | $76.65 | 3,802 |
2018-07-16 | $81.86 | $81.86 | $80.78 | $81.07 | $76.06 | 3,445 |
2018-07-13 | $82.00 | $82.09 | $81.56 | $81.67 | $76.62 | 7,094 |
2018-07-12 | $81.78 | $82.03 | $81.36 | $81.51 | $76.47 | 3,096 |
2018-07-11 | $81.80 | $82.33 | $81.26 | $81.76 | $76.71 | 7,796 |
2018-07-10 | $82.24 | $82.41 | $81.81 | $81.94 | $76.88 | 5,857 |
2018-07-09 | $83.51 | $83.51 | $82.10 | $82.10 | $77.03 | 8,158 |
2018-07-06 | $82.61 | $83.37 | $82.61 | $83.13 | $77.99 | 12,967 |
2018-07-05 | $80.98 | $82.48 | $80.98 | $82.45 | $77.36 | 31,745 |
2018-07-03 | $80.36 | $81.21 | $80.36 | $81.00 | $75.99 | 1,960 |
2018-07-02 | $79.78 | $80.54 | $79.64 | $80.54 | $75.56 | 14,937 |
2018-06-29 | $80.26 | $80.54 | $79.86 | $80.02 | $75.08 | 13,454 |
2018-06-28 | $79.81 | $80.68 | $79.81 | $80.35 | $75.39 | 5,987 |
2018-06-27 | $81.64 | $81.80 | $80.50 | $80.50 | $75.53 | 7,808 |
2018-06-26 | $81.01 | $82.04 | $81.01 | $81.72 | $76.67 | 3,303 |
2018-06-25 | $80.86 | $81.01 | $80.42 | $81.01 | $76.00 | 3,001 |
2018-06-22 | $80.61 | $80.70 | $80.55 | $80.55 | $75.57 | 1,201 |
2018-06-21 | $80.68 | $80.70 | $80.00 | $80.19 | $75.24 | 4,165 |
2018-06-20 | $80.59 | $81.18 | $80.39 | $80.91 | $75.91 | 4,819 |
2018-06-19 | $79.71 | $80.65 | $79.39 | $80.50 | $75.53 | 7,224 |
2018-06-18 | $80.00 | $80.43 | $79.68 | $80.42 | $75.45 | 6,149 |
2018-06-15 | $79.46 | $79.76 | $79.45 | $79.61 | $74.69 | 3,963 |
2018-06-14 | $78.58 | $78.81 | $78.58 | $78.81 | $73.94 | 1,568 |
2018-06-13 | $77.94 | $78.42 | $77.94 | $78.25 | $73.41 | 1,586 |
2018-06-12 | $78.20 | $78.20 | $77.78 | $78.14 | $73.31 | 471 |
2018-06-11 | $78.21 | $78.22 | $77.55 | $77.69 | $72.89 | 2,376 |
2018-06-08 | $77.23 | $77.80 | $77.23 | $77.51 | $72.72 | 1,638 |
2018-06-07 | $77.01 | $77.19 | $76.90 | $76.97 | $72.21 | 1,804 |
2018-06-06 | $76.83 | $77.03 | $76.83 | $77.03 | $72.27 | 642 |
2018-06-05 | $77.00 | $77.30 | $76.55 | $77.30 | $72.52 | 9,293 |
2018-06-04 | $76.53 | $76.88 | $76.52 | $76.88 | $72.13 | 558 |
2018-06-01 | $75.98 | $76.19 | $75.96 | $75.96 | $71.27 | 2,336 |
2018-05-31 | $76.28 | $76.29 | $75.22 | $75.88 | $71.19 | 1,652 |
2018-05-30 | $76.45 | $76.45 | $76.25 | $76.25 | $71.54 | 1,123 |
2018-05-29 | $74.61 | $74.97 | $74.45 | $74.70 | $70.08 | 1,530 |
2018-05-25 | $73.76 | $74.77 | $73.76 | $74.77 | $70.15 | 1,923 |
2018-05-24 | $72.75 | $73.88 | $72.75 | $73.75 | $69.19 | 1,172 |
2018-05-23 | $72.49 | $72.49 | $72.49 | $72.49 | $68.01 | 312 |
2018-05-22 | $73.20 | $73.20 | $72.53 | $72.53 | $68.05 | 2,669 |
2018-05-21 | $73.06 | $73.17 | $73.02 | $73.07 | $68.55 | 7,297 |
2018-05-18 | $72.83 | $72.83 | $71.76 | $72.33 | $67.86 | 3,306 |
2018-05-17 | $71.99 | $72.56 | $71.99 | $72.56 | $68.08 | 7,712 |
2018-05-16 | $70.70 | $71.41 | $70.70 | $71.41 | $67.00 | 2,353 |
2018-05-15 | $70.14 | $70.51 | $70.14 | $70.51 | $66.15 | 2,227 |
2018-05-14 | $70.59 | $70.87 | $70.52 | $70.52 | $66.16 | 2,901 |
2018-05-11 | $71.19 | $71.19 | $71.19 | $71.19 | $66.79 | 369 |
2018-05-10 | $69.97 | $71.00 | $69.97 | $70.86 | $66.48 | 2,982 |
2018-05-09 | $70.48 | $70.48 | $69.51 | $69.82 | $65.51 | 8,550 |
2018-05-08 | $69.95 | $70.75 | $69.95 | $70.51 | $66.15 | 4,014 |
2018-05-07 | $70.11 | $70.40 | $70.11 | $70.11 | $65.78 | 3,700 |
2018-05-04 | $69.92 | $70.23 | $69.78 | $69.78 | $65.47 | 1,293 |
2018-05-03 | $67.71 | $68.16 | $67.71 | $68.00 | $63.80 | 2,609 |
2018-05-02 | $68.60 | $68.69 | $68.54 | $68.69 | $64.45 | 1,429 |
2018-05-01 | $69.64 | $69.77 | $69.23 | $69.23 | $64.95 | 1,305 |
2018-04-30 | $71.13 | $71.13 | $71.13 | $71.13 | $66.73 | 106 |
2018-04-27 | $71.02 | $71.13 | $70.97 | $71.13 | $66.73 | 1,543 |
2018-04-26 | $70.54 | $71.20 | $70.54 | $71.20 | $66.80 | 1,389 |
2018-04-25 | $70.56 | $70.79 | $70.50 | $70.79 | $66.42 | 2,427 |
2018-04-24 | $70.45 | $70.58 | $69.69 | $70.01 | $65.68 | 6,789 |
2018-04-23 | $69.75 | $69.75 | $69.75 | $69.75 | $65.44 | 674 |
2018-04-20 | $71.10 | $71.10 | $70.20 | $70.20 | $65.86 | 419 |
2018-04-19 | $70.55 | $71.01 | $70.54 | $71.01 | $66.62 | 2,917 |
2018-04-18 | $72.53 | $72.53 | $72.05 | $72.08 | $67.63 | 2,723 |
2018-04-17 | $71.79 | $72.69 | $71.79 | $72.69 | $68.20 | 1,845 |
2018-04-16 | $70.63 | $71.63 | $70.60 | $71.63 | $67.20 | 1,987 |
2018-04-13 | $70.59 | $70.86 | $70.38 | $70.70 | $66.33 | 1,700 |
2018-04-12 | $71.16 | $71.25 | $70.82 | $70.82 | $66.44 | 5,286 |
2018-04-11 | $71.13 | $71.23 | $71.13 | $71.23 | $66.83 | 1,280 |
2018-04-10 | $70.91 | $71.00 | $70.91 | $71.00 | $66.61 | 331 |
2018-04-09 | $70.50 | $71.01 | $70.50 | $70.93 | $66.55 | 5,785 |
2018-04-06 | $71.06 | $71.30 | $70.99 | $71.21 | $66.81 | 2,716 |
2018-04-05 | $70.71 | $71.02 | $70.63 | $71.02 | $66.63 | 4,915 |
2018-04-04 | $68.82 | $71.00 | $68.82 | $70.96 | $66.58 | 3,413 |
2018-04-03 | $68.31 | $69.75 | $68.31 | $69.71 | $65.40 | 12,509 |
2018-04-02 | $68.69 | $68.78 | $68.24 | $68.26 | $64.04 | 2,174 |
2018-03-29 | $70.08 | $70.22 | $69.97 | $69.97 | $65.65 | 46,459 |
2018-03-28 | $69.61 | $69.69 | $69.61 | $69.69 | $65.38 | 792 |
2018-03-27 | $69.32 | $69.32 | $69.32 | $69.32 | $65.04 | 154 |
2018-03-26 | $69.54 | $69.54 | $68.41 | $69.32 | $65.04 | 4,595 |
2018-03-23 | $69.66 | $69.66 | $69.23 | $69.40 | $65.11 | 1,244 |
2018-03-22 | $69.48 | $70.48 | $69.48 | $69.71 | $65.40 | 1,682 |
2018-03-21 | $70.69 | $70.69 | $69.92 | $70.00 | $65.67 | 3,769 |
2018-03-20 | $71.23 | $71.23 | $70.28 | $70.55 | $66.19 | 2,810 |
2018-03-19 | $71.00 | $71.00 | $70.58 | $70.58 | $66.22 | 2,359 |
2018-03-16 | $71.20 | $71.50 | $71.07 | $71.37 | $66.96 | 2,063 |
2018-03-15 | $72.02 | $72.02 | $71.50 | $71.50 | $67.08 | 2,888 |
2018-03-14 | $71.95 | $71.95 | $71.95 | $71.95 | $67.50 | 361 |
2018-03-13 | $71.94 | $71.94 | $71.94 | $71.94 | $67.49 | 94 |
2018-03-12 | $71.83 | $72.00 | $71.75 | $71.94 | $67.49 | 1,834 |
2018-03-09 | $71.41 | $71.48 | $71.15 | $71.38 | $66.97 | 4,312 |
2018-03-08 | $71.64 | $71.64 | $70.88 | $70.88 | $66.50 | 945 |
2018-03-07 | $70.66 | $71.84 | $70.66 | $71.79 | $67.35 | 1,757 |
2018-03-06 | $70.27 | $71.19 | $70.26 | $71.09 | $66.70 | 1,324 |
2018-03-05 | $69.56 | $70.26 | $69.56 | $70.08 | $65.75 | 12,278 |
2018-03-02 | $67.30 | $69.46 | $67.30 | $69.33 | $65.05 | 1,735 |
2018-03-01 | $68.09 | $68.09 | $67.17 | $67.64 | $63.46 | 2,403 |
2018-02-28 | $69.00 | $69.47 | $68.20 | $68.20 | $63.99 | 2,046 |
2018-02-27 | $70.20 | $70.71 | $69.26 | $69.40 | $65.11 | 7,098 |
2018-02-26 | $69.27 | $70.17 | $69.27 | $70.17 | $65.83 | 2,534 |
2018-02-23 | $69.27 | $69.40 | $69.11 | $69.40 | $65.11 | 922 |
2018-02-22 | $70.82 | $70.82 | $69.03 | $69.04 | $64.77 | 3,803 |
2018-02-21 | $70.77 | $71.42 | $70.77 | $71.42 | $67.01 | 923 |
2018-02-20 | $71.30 | $71.30 | $70.97 | $71.03 | $66.64 | 4,678 |
2018-02-16 | $71.17 | $72.09 | $71.17 | $71.98 | $67.53 | 2,412 |
2018-02-15 | $70.53 | $71.78 | $70.53 | $71.78 | $67.34 | 1,046 |
2018-02-14 | $69.37 | $70.43 | $69.37 | $70.43 | $66.08 | 641 |
2018-02-13 | $68.84 | $69.39 | $68.84 | $69.37 | $65.08 | 2,291 |
2018-02-12 | $70.02 | $70.23 | $69.05 | $69.64 | $65.34 | 3,018 |
2018-02-09 | $70.23 | $70.33 | $68.98 | $70.20 | $65.86 | 3,632 |
2018-02-08 | $70.16 | $70.18 | $69.55 | $69.60 | $65.30 | 3,154 |
2018-02-07 | $68.52 | $69.07 | $68.52 | $69.07 | $64.80 | 16,005 |
2018-02-06 | $66.73 | $68.93 | $65.00 | $68.93 | $64.67 | 9,829 |
2018-02-05 | $70.36 | $70.83 | $68.60 | $68.60 | $64.36 | 4,179 |
2018-02-02 | $72.00 | $72.00 | $70.74 | $70.78 | $66.41 | 5,393 |
2018-02-01 | $72.45 | $72.73 | $72.10 | $72.73 | $68.24 | 3,034 |
2018-01-31 | $73.09 | $73.09 | $73.00 | $73.00 | $68.49 | 2,900 |
2018-01-30 | $73.66 | $73.71 | $73.52 | $73.68 | $69.13 | 1,749 |
2018-01-29 | $74.83 | $74.83 | $74.22 | $74.29 | $69.70 | 1,372 |
2018-01-26 | $74.67 | $74.68 | $74.06 | $74.66 | $70.05 | 5,636 |
2018-01-25 | $74.26 | $74.73 | $74.26 | $74.52 | $69.92 | 1,030 |
2018-01-24 | $75.15 | $75.15 | $74.03 | $74.45 | $69.85 | 8,071 |
2018-01-23 | $74.69 | $74.92 | $74.14 | $74.89 | $70.26 | 1,994 |
2018-01-22 | $74.30 | $74.77 | $74.30 | $74.42 | $69.82 | 4,680 |
2018-01-19 | $72.94 | $74.23 | $72.94 | $74.23 | $69.64 | 13,963 |
2018-01-18 | $74.36 | $74.36 | $72.94 | $72.94 | $68.43 | 3,926 |
2018-01-17 | $74.13 | $74.45 | $73.97 | $74.11 | $69.53 | 11,057 |
2018-01-16 | $73.98 | $74.12 | $73.20 | $73.56 | $69.01 | 11,461 |
2018-01-12 | $73.95 | $74.03 | $73.29 | $73.29 | $68.76 | 8,768 |
2018-01-11 | $72.82 | $73.90 | $72.82 | $73.70 | $69.15 | 1,437 |
2018-01-10 | $72.22 | $72.87 | $72.18 | $72.76 | $68.26 | 5,106 |
2018-01-09 | $74.17 | $74.27 | $73.80 | $73.80 | $69.24 | 1,348 |
2018-01-08 | $72.76 | $73.64 | $72.76 | $73.63 | $69.08 | 2,888 |
2018-01-05 | $73.32 | $73.32 | $73.12 | $73.22 | $68.70 | 4,297 |
2018-01-04 | $74.25 | $74.25 | $73.99 | $73.99 | $69.42 | 3,114 |
2018-01-03 | $74.33 | $74.68 | $74.33 | $74.52 | $69.92 | 1,532 |
2018-01-02 | $74.80 | $75.01 | $74.53 | $74.69 | $70.07 | 4,786 |
2017-12-29 | $75.43 | $75.43 | $74.74 | $74.79 | $70.17 | 7,663 |
2017-12-28 | $74.83 | $75.13 | $74.31 | $74.99 | $70.36 | 5,554 |
2017-12-27 | $74.93 | $74.93 | $74.72 | $74.72 | $70.10 | 681 |
2017-12-26 | $74.77 | $74.91 | $74.46 | $74.80 | $70.18 | 3,612 |
2017-12-22 | $74.78 | $74.96 | $74.75 | $74.92 | $70.29 | 1,838 |
2017-12-21 | $73.89 | $75.05 | $73.89 | $74.79 | $70.17 | 1,854 |
2017-12-20 | $74.00 | $74.21 | $74.00 | $74.21 | $69.62 | 5,337 |
2017-12-19 | $74.17 | $74.17 | $73.51 | $73.55 | $69.01 | 2,042 |
2017-12-18 | $73.98 | $74.00 | $73.91 | $73.98 | $69.41 | 1,547 |
2017-12-15 | $72.79 | $74.00 | $72.79 | $73.88 | $68.82 | 2,148 |
2017-12-14 | $73.93 | $73.93 | $72.72 | $72.81 | $67.82 | 7,224 |
2017-12-13 | $73.99 | $74.08 | $73.73 | $74.08 | $69.01 | 2,140 |
2017-12-12 | $73.93 | $73.93 | $73.93 | $73.93 | $68.87 | 391 |
2017-12-11 | $74.58 | $74.58 | $73.83 | $73.93 | $68.87 | 2,110 |
2017-12-08 | $74.45 | $74.45 | $74.45 | $74.45 | $69.35 | 843 |
2017-12-07 | $74.70 | $74.80 | $74.21 | $74.21 | $69.13 | 1,436 |
2017-12-06 | $74.80 | $74.80 | $74.51 | $74.51 | $69.41 | 2,252 |
2017-12-05 | $76.00 | $76.00 | $74.78 | $74.78 | $69.66 | 2,071 |
2017-12-04 | $76.50 | $76.62 | $75.96 | $75.96 | $70.76 | 2,085 |
2017-12-01 | $75.25 | $75.25 | $74.11 | $74.76 | $69.64 | 2,142 |
2017-11-30 | $75.07 | $75.53 | $75.07 | $75.29 | $70.13 | 4,587 |
2017-11-29 | $73.60 | $75.08 | $73.60 | $75.08 | $69.94 | 1,047 |
2017-11-28 | $72.80 | $73.27 | $72.80 | $73.27 | $68.25 | 1,667 |
2017-11-27 | $71.95 | $72.12 | $71.95 | $72.03 | $67.09 | 2,040 |
2017-11-24 | $71.97 | $71.97 | $71.84 | $71.84 | $66.91 | 1,068 |
2017-11-22 | $72.04 | $72.04 | $72.04 | $72.04 | $67.11 | 1,528 |
2017-11-21 | $71.97 | $72.01 | $71.90 | $71.90 | $66.98 | 1,053 |
2017-11-20 | $71.08 | $71.08 | $71.08 | $71.08 | $66.21 | 197 |
2017-11-17 | $70.60 | $71.18 | $70.60 | $71.08 | $66.21 | 759 |
2017-11-16 | $68.94 | $70.60 | $68.94 | $70.60 | $65.76 | 5,571 |
2017-11-15 | $69.25 | $69.26 | $69.23 | $69.23 | $64.49 | 2,078 |
2017-11-14 | $68.64 | $69.55 | $68.64 | $69.49 | $64.73 | 2,727 |
2017-11-13 | $69.21 | $69.48 | $69.01 | $69.09 | $64.35 | 3,116 |
2017-11-10 | $68.65 | $69.21 | $68.65 | $69.21 | $64.47 | 1,032 |
2017-11-09 | $69.24 | $69.39 | $68.69 | $68.74 | $64.04 | 2,520 |
2017-11-08 | $70.17 | $70.17 | $68.96 | $69.82 | $65.04 | 10,854 |
2017-11-07 | $71.44 | $71.44 | $70.19 | $70.20 | $65.39 | 9,260 |
2017-11-06 | $72.37 | $72.37 | $71.26 | $71.26 | $66.38 | 1,070 |
2017-11-03 | $72.00 | $72.55 | $72.00 | $72.40 | $67.44 | 1,485 |
2017-11-02 | $73.02 | $73.02 | $72.11 | $72.16 | $67.22 | 3,093 |
2017-11-01 | $73.32 | $73.32 | $72.61 | $72.91 | $67.91 | 1,134 |
2017-10-31 | $71.88 | $72.44 | $71.82 | $72.44 | $67.48 | 1,329 |
2017-10-30 | $72.73 | $72.73 | $71.68 | $71.69 | $66.78 | 2,038 |
2017-10-27 | $72.20 | $72.81 | $72.20 | $72.64 | $67.66 | 7,439 |
2017-10-26 | $72.50 | $72.70 | $72.50 | $72.50 | $67.53 | 1,379 |
2017-10-25 | $71.11 | $72.02 | $71.11 | $72.02 | $67.08 | 1,303 |
2017-10-24 | $71.44 | $71.44 | $71.33 | $71.44 | $66.55 | 2,160 |
2017-10-23 | $71.69 | $71.69 | $71.17 | $71.17 | $66.30 | 3,485 |
2017-10-20 | $71.35 | $71.69 | $71.35 | $71.69 | $66.78 | 3,667 |
2017-10-19 | $71.33 | $71.37 | $71.17 | $71.27 | $66.39 | 1,481 |
2017-10-18 | $71.60 | $71.79 | $71.44 | $71.72 | $66.81 | 1,315 |
2017-10-17 | $72.19 | $72.19 | $71.69 | $71.88 | $66.96 | 1,666 |
2017-10-16 | $72.35 | $72.35 | $71.95 | $71.95 | $67.02 | 6,255 |
2017-10-13 | $72.57 | $72.63 | $72.44 | $72.44 | $67.48 | 2,349 |
2017-10-12 | $71.70 | $72.13 | $71.70 | $72.07 | $67.13 | 7,587 |
2017-10-11 | $71.94 | $71.94 | $71.67 | $71.67 | $66.76 | 2,599 |
2017-10-10 | $71.36 | $71.78 | $71.36 | $71.62 | $66.71 | 3,658 |
2017-10-09 | $72.01 | $72.01 | $71.14 | $71.19 | $66.31 | 3,967 |
2017-10-06 | $72.82 | $72.82 | $71.60 | $71.73 | $66.82 | 3,103 |
2017-10-05 | $73.54 | $73.54 | $73.14 | $73.20 | $68.19 | 2,135 |
2017-10-04 | $73.23 | $73.33 | $73.23 | $73.23 | $68.21 | 818 |
2017-10-03 | $73.02 | $73.02 | $72.95 | $73.00 | $68.00 | 714 |
2017-10-02 | $72.28 | $72.85 | $72.20 | $72.77 | $67.79 | 3,929 |
2017-09-29 | $71.92 | $72.34 | $71.92 | $72.06 | $67.12 | 11,988 |
2017-09-28 | $71.34 | $71.89 | $71.19 | $71.78 | $66.86 | 4,003 |
2017-09-27 | $71.09 | $71.28 | $71.09 | $71.28 | $66.40 | 653 |
2017-09-26 | $71.38 | $71.43 | $71.37 | $71.43 | $66.54 | 958 |
2017-09-25 | $70.93 | $70.94 | $70.64 | $70.93 | $66.07 | 3,181 |
2017-09-22 | $70.17 | $70.92 | $70.17 | $70.92 | $66.06 | 11,057 |
2017-09-21 | $70.18 | $70.58 | $70.18 | $70.19 | $65.38 | 1,655 |
2017-09-20 | $70.57 | $70.60 | $70.27 | $70.60 | $65.76 | 1,400 |
2017-09-19 | $70.78 | $70.78 | $70.59 | $70.70 | $65.86 | 913 |
2017-09-18 | $70.55 | $70.61 | $70.51 | $70.56 | $65.72 | 1,813 |
2017-09-15 | $69.50 | $70.22 | $69.50 | $70.22 | $65.08 | 1,244 |
2017-09-14 | $69.42 | $69.42 | $69.42 | $69.42 | $64.34 | 383 |
2017-09-13 | $69.18 | $69.79 | $69.18 | $69.46 | $64.38 | 2,553 |
2017-09-12 | $68.83 | $69.18 | $68.83 | $69.11 | $64.05 | 2,026 |
2017-09-11 | $68.76 | $69.00 | $68.76 | $68.96 | $63.92 | 2,719 |
2017-09-08 | $68.76 | $68.76 | $68.40 | $68.49 | $63.48 | 8,157 |
2017-09-07 | $68.41 | $68.43 | $68.40 | $68.43 | $63.42 | 425 |
2017-09-06 | $68.52 | $68.89 | $68.47 | $68.85 | $63.81 | 2,546 |
2017-09-05 | $68.84 | $68.84 | $68.02 | $68.23 | $63.24 | 5,847 |
2017-09-01 | $67.89 | $68.52 | $67.89 | $68.50 | $63.49 | 1,872 |
2017-08-31 | $67.84 | $68.14 | $67.84 | $68.12 | $63.14 | 1,551 |
2017-08-30 | $67.34 | $67.85 | $67.34 | $67.85 | $62.88 | 1,680 |
2017-08-29 | $67.00 | $67.34 | $67.00 | $67.34 | $62.42 | 1,362 |
2017-08-28 | $67.11 | $67.11 | $67.11 | $67.11 | $62.20 | 609 |
2017-08-25 | $66.86 | $67.38 | $66.86 | $67.21 | $62.29 | 1,837 |
2017-08-24 | $67.70 | $67.70 | $67.46 | $67.56 | $62.62 | 2,136 |
2017-08-23 | $67.45 | $67.69 | $67.45 | $67.68 | $62.73 | 1,274 |
2017-08-22 | $67.20 | $67.36 | $67.09 | $67.35 | $62.42 | 1,434 |
2017-08-21 | $66.86 | $66.86 | $66.58 | $66.75 | $61.87 | 2,678 |
2017-08-18 | $66.37 | $66.70 | $66.37 | $66.64 | $61.76 | 2,678 |
2017-08-17 | $67.90 | $67.90 | $67.00 | $67.00 | $62.10 | 1,793 |
2017-08-16 | $68.60 | $68.60 | $67.84 | $68.00 | $63.03 | 1,381 |
2017-08-15 | $68.34 | $68.41 | $68.06 | $68.34 | $63.34 | 1,405 |
2017-08-14 | $67.40 | $68.58 | $67.40 | $68.35 | $63.35 | 2,864 |
2017-08-11 | $67.50 | $67.54 | $67.34 | $67.47 | $62.53 | 1,930 |
2017-08-10 | $66.99 | $67.35 | $66.89 | $67.19 | $62.27 | 5,890 |
2017-08-09 | $66.78 | $67.09 | $66.78 | $67.09 | $62.18 | 2,327 |
2017-08-08 | $67.54 | $68.22 | $67.01 | $67.21 | $62.29 | 5,930 |
2017-08-07 | $67.38 | $68.05 | $67.38 | $67.88 | $62.91 | 2,789 |
2017-08-04 | $67.62 | $67.85 | $67.62 | $67.72 | $62.76 | 787 |
2017-08-03 | $68.42 | $68.58 | $67.96 | $67.96 | $62.99 | 3,080 |
2017-08-02 | $68.67 | $68.67 | $67.92 | $68.04 | $63.06 | 1,098 |
2017-08-01 | $68.43 | $68.74 | $68.23 | $68.46 | $63.45 | 3,355 |
2017-07-31 | $68.41 | $68.84 | $68.41 | $68.77 | $63.74 | 4,368 |
2017-07-28 | $68.65 | $68.65 | $68.23 | $68.36 | $63.36 | 9,221 |
2017-07-27 | $68.97 | $69.09 | $68.63 | $68.79 | $63.76 | 16,978 |
2017-07-26 | $68.88 | $68.91 | $68.55 | $68.56 | $63.54 | 6,302 |
2017-07-25 | $67.92 | $68.78 | $67.39 | $68.76 | $63.73 | 1,607 |
2017-07-24 | $67.76 | $67.76 | $67.45 | $67.62 | $62.67 | 3,364 |
2017-07-21 | $68.25 | $68.25 | $67.79 | $68.24 | $63.25 | 3,023 |
2017-07-20 | $67.29 | $68.32 | $67.29 | $68.09 | $63.11 | 8,898 |
2017-07-19 | $66.66 | $67.54 | $66.66 | $67.44 | $62.50 | 7,002 |
2017-07-18 | $66.09 | $66.45 | $66.09 | $66.35 | $61.50 | 3,243 |
2017-07-17 | $65.68 | $66.64 | $65.68 | $66.47 | $61.61 | 3,050 |
2017-07-14 | $65.02 | $66.05 | $65.02 | $66.05 | $61.22 | 11,131 |
2017-07-13 | $65.00 | $65.39 | $64.98 | $65.39 | $60.61 | 14,976 |
2017-07-12 | $64.72 | $65.67 | $64.72 | $65.34 | $60.56 | 8,829 |
2017-07-11 | $64.52 | $64.61 | $64.11 | $64.49 | $59.77 | 5,548 |
2017-07-10 | $65.50 | $65.52 | $64.75 | $64.75 | $60.01 | 8,596 |
2017-07-07 | $65.31 | $65.91 | $65.31 | $65.91 | $61.09 | 3,935 |
2017-07-06 | $65.65 | $65.86 | $65.22 | $65.47 | $60.68 | 13,374 |
2017-07-05 | $66.47 | $66.52 | $65.79 | $66.01 | $61.18 | 4,021 |
2017-07-03 | $66.55 | $66.91 | $66.51 | $66.91 | $62.02 | 1,108 |
2017-06-30 | $66.39 | $66.67 | $66.39 | $66.62 | $61.75 | 11,947 |
2017-06-29 | $66.30 | $66.30 | $66.00 | $66.26 | $61.41 | 2,443 |
2017-06-28 | $66.51 | $66.96 | $66.50 | $66.79 | $61.90 | 2,446 |
2017-06-27 | $66.44 | $66.46 | $66.06 | $66.06 | $61.23 | 4,325 |
2017-06-26 | $67.36 | $67.36 | $66.81 | $66.90 | $62.01 | 2,882 |
2017-06-23 | $66.49 | $67.13 | $66.49 | $67.13 | $62.22 | 5,050 |
2017-06-22 | $66.70 | $66.94 | $66.46 | $66.49 | $61.63 | 7,579 |
2017-06-21 | $67.02 | $67.14 | $66.71 | $66.89 | $62.00 | 3,727 |
2017-06-20 | $67.75 | $67.75 | $66.85 | $66.96 | $62.06 | 4,387 |
2017-06-19 | $67.74 | $68.00 | $67.46 | $68.00 | $63.03 | 1,564 |
2017-06-16 | $69.50 | $69.50 | $67.12 | $67.24 | $62.32 | 5,198 |
2017-06-15 | $69.77 | $69.84 | $69.77 | $69.84 | $64.69 | 2,181 |
2017-06-14 | $70.47 | $70.59 | $70.39 | $70.51 | $65.31 | 11,331 |
2017-06-13 | $70.15 | $70.45 | $70.15 | $70.44 | $65.24 | 5,779 |
2017-06-12 | $69.76 | $70.42 | $69.76 | $69.99 | $64.83 | 19,255 |
2017-06-09 | $69.23 | $70.15 | $69.23 | $69.75 | $64.60 | 4,951 |
2017-06-08 | $69.01 | $69.62 | $69.01 | $69.26 | $64.15 | 16,756 |
2017-06-07 | $69.17 | $69.17 | $68.53 | $69.12 | $64.02 | 2,495 |
2017-06-06 | $68.83 | $69.16 | $68.68 | $69.09 | $63.99 | 4,413 |
2017-06-05 | $69.68 | $69.68 | $69.21 | $69.21 | $64.10 | 1,170 |
2017-06-02 | $69.78 | $70.10 | $69.59 | $69.74 | $64.59 | 2,056 |
2017-06-01 | $68.14 | $68.77 | $68.14 | $68.77 | $63.70 | 1,082 |
2017-05-31 | $68.02 | $68.14 | $67.45 | $68.14 | $63.11 | 4,699 |
2017-05-30 | $68.19 | $68.19 | $68.03 | $68.07 | $63.05 | 2,271 |
2017-05-26 | $68.63 | $69.06 | $68.63 | $68.84 | $63.76 | 4,515 |
2017-05-25 | $69.78 | $69.78 | $68.97 | $69.01 | $63.92 | 2,443 |
2017-05-24 | $69.89 | $69.90 | $69.56 | $69.73 | $64.59 | 3,915 |
2017-05-23 | $69.77 | $69.94 | $69.37 | $69.63 | $64.49 | 6,755 |
2017-05-22 | $68.53 | $69.58 | $68.53 | $69.58 | $64.45 | 6,275 |
2017-05-19 | $68.38 | $68.90 | $68.38 | $68.57 | $63.51 | 18,472 |
2017-05-18 | $67.98 | $68.12 | $67.88 | $68.04 | $63.02 | 5,317 |
2017-05-17 | $68.06 | $68.37 | $67.30 | $68.09 | $63.07 | 5,943 |
2017-05-16 | $68.91 | $69.07 | $68.61 | $68.67 | $63.60 | 3,390 |
2017-05-15 | $68.73 | $69.53 | $68.73 | $69.24 | $64.13 | 8,947 |
2017-05-12 | $69.13 | $69.17 | $68.89 | $68.90 | $63.82 | 2,734 |
2017-05-11 | $69.50 | $69.57 | $69.10 | $69.57 | $64.44 | 2,252 |
2017-05-10 | $69.81 | $69.87 | $69.57 | $69.68 | $64.54 | 2,592 |
2017-05-09 | $69.93 | $69.93 | $69.63 | $69.73 | $64.59 | 5,523 |
2017-05-08 | $69.46 | $69.97 | $69.42 | $69.84 | $64.69 | 14,244 |
2017-05-05 | $69.87 | $69.87 | $69.36 | $69.36 | $64.24 | 3,099 |
2017-05-04 | $69.07 | $69.37 | $69.07 | $69.31 | $64.19 | 1,796 |
2017-05-03 | $69.52 | $69.53 | $69.15 | $69.48 | $64.35 | 6,415 |
2017-05-02 | $70.90 | $70.90 | $70.10 | $70.13 | $64.96 | 4,424 |
2017-05-01 | $71.25 | $71.28 | $70.71 | $70.74 | $65.52 | 4,825 |
2017-04-28 | $71.60 | $71.60 | $71.25 | $71.25 | $65.99 | 3,647 |
2017-04-27 | $72.00 | $72.00 | $71.69 | $71.77 | $66.48 | 4,159 |
2017-04-26 | $71.14 | $71.94 | $71.14 | $71.79 | $66.49 | 4,460 |
2017-04-25 | $71.63 | $71.63 | $71.20 | $71.24 | $65.98 | 3,370 |
2017-04-24 | $71.12 | $71.38 | $70.70 | $70.80 | $65.58 | 3,216 |
2017-04-21 | $70.30 | $70.49 | $70.21 | $70.48 | $65.28 | 2,285 |
2017-04-20 | $70.25 | $70.66 | $70.25 | $70.66 | $65.45 | 1,959 |
2017-04-19 | $70.10 | $70.48 | $70.10 | $70.19 | $65.02 | 1,639 |
2017-04-18 | $69.45 | $69.78 | $69.45 | $69.77 | $64.63 | 2,751 |
2017-04-17 | $68.92 | $69.27 | $68.80 | $69.09 | $63.99 | 2,796 |
2017-04-13 | $68.84 | $68.84 | $68.50 | $68.60 | $63.53 | 1,751 |
2017-04-12 | $68.80 | $69.00 | $68.63 | $68.69 | $63.62 | 3,286 |
2017-04-11 | $67.99 | $69.00 | $67.99 | $69.00 | $63.91 | 5,150 |
2017-04-10 | $67.96 | $68.44 | $67.81 | $68.44 | $63.39 | 2,062 |
2017-04-07 | $67.96 | $67.96 | $67.68 | $67.75 | $62.75 | 1,313 |
2017-04-06 | $67.62 | $67.92 | $67.45 | $67.74 | $62.74 | 2,532 |
2017-04-05 | $68.65 | $68.65 | $67.80 | $67.80 | $62.80 | 4,313 |
2017-04-04 | $67.95 | $68.28 | $67.80 | $68.02 | $63.00 | 2,666 |
2017-04-03 | $69.22 | $69.22 | $68.12 | $68.22 | $63.19 | 8,044 |
2017-03-31 | $68.84 | $69.34 | $68.84 | $69.33 | $64.21 | 1,378 |
2017-03-30 | $68.84 | $69.00 | $68.84 | $68.84 | $63.76 | 2,168 |
2017-03-29 | $68.19 | $69.26 | $68.19 | $69.17 | $64.07 | 2,873 |
2017-03-28 | $68.45 | $68.64 | $68.45 | $68.64 | $63.58 | 823 |
2017-03-27 | $67.15 | $68.44 | $67.15 | $68.44 | $63.39 | 4,936 |
2017-03-24 | $68.17 | $68.20 | $67.73 | $67.83 | $62.83 | 2,124 |
2017-03-23 | $67.61 | $68.29 | $67.61 | $67.89 | $62.88 | 2,727 |
2017-03-22 | $66.92 | $67.22 | $66.90 | $67.16 | $62.21 | 11,431 |
2017-03-21 | $67.68 | $67.68 | $67.60 | $67.65 | $62.66 | 1,512 |
2017-03-20 | $68.76 | $68.76 | $68.04 | $68.29 | $63.25 | 21,354 |
2017-03-17 | $67.61 | $68.48 | $67.61 | $68.43 | $63.38 | 7,692 |
2017-03-16 | $67.49 | $67.53 | $67.21 | $67.53 | $62.55 | 4,432 |
2017-03-15 | $66.94 | $67.85 | $66.94 | $67.69 | $62.70 | 3,846 |
2017-03-14 | $66.58 | $66.88 | $66.54 | $66.88 | $61.95 | 2,047 |
2017-03-13 | $66.89 | $67.00 | $66.53 | $66.75 | $61.82 | 3,923 |
2017-03-10 | $66.73 | $66.73 | $66.61 | $66.61 | $61.70 | 987 |
2017-03-09 | $66.28 | $66.70 | $66.20 | $66.45 | $61.54 | 6,191 |
2017-03-08 | $66.43 | $66.45 | $66.01 | $66.09 | $61.21 | 33,661 |
2017-03-07 | $66.42 | $67.12 | $66.42 | $66.60 | $61.69 | 1,909 |
2017-03-06 | $66.86 | $66.86 | $66.40 | $66.74 | $61.81 | 8,221 |
2017-03-03 | $67.31 | $67.31 | $66.99 | $67.30 | $62.33 | 1,899 |
2017-03-02 | $68.11 | $68.11 | $67.63 | $67.71 | $62.71 | 3,025 |
2017-03-01 | $67.45 | $68.74 | $67.45 | $68.40 | $63.35 | 3,522 |
2017-02-28 | $67.65 | $67.98 | $66.93 | $66.93 | $61.99 | 4,662 |
2017-02-27 | $67.68 | $68.07 | $67.41 | $67.96 | $62.95 | 6,023 |
2017-02-24 | $67.61 | $68.00 | $67.22 | $67.84 | $62.84 | 3,274 |
2017-02-23 | $68.55 | $69.57 | $68.21 | $68.50 | $63.45 | 4,898 |
2017-02-22 | $69.37 | $69.37 | $68.68 | $68.75 | $63.68 | 5,131 |
2017-02-21 | $68.95 | $69.59 | $68.78 | $69.14 | $64.04 | 11,633 |
2017-02-17 | $68.54 | $68.68 | $68.22 | $68.53 | $63.47 | 14,919 |
2017-02-16 | $68.31 | $68.38 | $68.08 | $68.38 | $63.34 | 5,721 |
2017-02-15 | $67.54 | $68.51 | $67.54 | $68.51 | $63.46 | 6,645 |
2017-02-14 | $67.15 | $67.77 | $67.15 | $67.77 | $62.77 | 15,591 |
2017-02-13 | $67.89 | $68.09 | $67.60 | $67.61 | $62.62 | 28,955 |
2017-02-10 | $67.58 | $68.12 | $67.58 | $68.06 | $63.04 | 6,978 |
2017-02-09 | $66.86 | $67.76 | $66.79 | $67.62 | $62.63 | 10,642 |
2017-02-08 | $66.20 | $66.77 | $66.08 | $66.77 | $61.84 | 3,401 |
2017-02-07 | $66.40 | $66.40 | $66.00 | $66.00 | $61.13 | 71,854 |
2017-02-06 | $66.23 | $66.36 | $65.51 | $65.81 | $60.95 | 7,326 |
2017-02-03 | $66.70 | $66.99 | $66.24 | $66.69 | $61.77 | 3,854 |
2017-02-02 | $66.54 | $66.61 | $66.34 | $66.53 | $61.62 | 14,116 |
2017-02-01 | $66.69 | $66.69 | $66.12 | $66.38 | $61.48 | 3,131 |
2017-01-31 | $65.56 | $66.15 | $65.56 | $66.10 | $61.22 | 7,984 |
2017-01-30 | $66.53 | $66.53 | $65.34 | $65.70 | $60.85 | 3,583 |
2017-01-27 | $67.02 | $67.02 | $66.39 | $66.54 | $61.63 | 13,650 |
2017-01-26 | $68.10 | $68.10 | $67.00 | $67.05 | $62.11 | 3,185 |
2017-01-25 | $67.95 | $68.27 | $67.66 | $67.99 | $62.98 | 4,189 |
2017-01-24 | $66.70 | $67.68 | $66.70 | $67.66 | $62.67 | 7,216 |
2017-01-23 | $66.92 | $67.53 | $66.75 | $66.76 | $61.83 | 10,642 |
2017-01-20 | $66.95 | $67.60 | $66.70 | $66.70 | $61.78 | 2,078 |
2017-01-19 | $67.90 | $67.90 | $66.96 | $67.01 | $62.07 | 4,142 |
2017-01-18 | $67.93 | $67.93 | $67.51 | $67.74 | $62.74 | 8,829 |
2017-01-17 | $66.70 | $68.04 | $66.69 | $67.53 | $62.54 | 7,425 |
2017-01-13 | $66.63 | $67.50 | $66.63 | $67.12 | $62.17 | 7,898 |
2017-01-12 | $67.44 | $67.54 | $66.75 | $66.87 | $61.94 | 6,276 |
2017-01-11 | $67.84 | $67.95 | $67.40 | $67.85 | $62.84 | 7,431 |
2017-01-10 | $68.45 | $68.48 | $67.91 | $68.04 | $63.02 | 17,451 |
2017-01-09 | $70.99 | $70.99 | $68.25 | $68.63 | $63.57 | 9,035 |
2017-01-06 | $70.44 | $70.44 | $68.93 | $68.94 | $63.85 | 7,210 |
2017-01-05 | $70.73 | $70.73 | $69.35 | $69.52 | $64.39 | 6,588 |
2017-01-04 | $70.96 | $70.96 | $69.86 | $70.25 | $65.07 | 12,197 |
2017-01-03 | $70.44 | $70.44 | $69.15 | $69.34 | $64.22 | 9,962 |
2016-12-30 | $69.45 | $69.45 | $68.82 | $69.05 | $63.96 | 8,975 |
2016-12-29 | $69.16 | $69.37 | $68.90 | $68.95 | $63.86 | 8,300 |
2016-12-28 | $69.76 | $69.83 | $68.68 | $68.98 | $63.89 | 7,119 |
2016-12-27 | $69.11 | $69.99 | $69.11 | $69.62 | $64.48 | 22,691 |
2016-12-23 | $68.95 | $69.51 | $68.95 | $69.39 | $64.27 | 1,984 |
2016-12-22 | $70.51 | $70.51 | $68.80 | $69.09 | $63.99 | 8,471 |
2016-12-21 | $70.27 | $70.38 | $69.68 | $69.68 | $64.54 | 7,309 |
2016-12-20 | $70.81 | $70.81 | $69.24 | $69.96 | $64.79 | 8,431 |
2016-12-19 | $68.94 | $68.94 | $68.52 | $68.83 | $63.75 | 8,637 |
2016-12-16 | $68.56 | $68.97 | $68.48 | $68.48 | $63.43 | 39,593 |
2016-12-15 | $68.65 | $68.92 | $68.02 | $68.85 | $63.07 | 10,142 |
2016-12-14 | $69.38 | $69.38 | $68.09 | $68.09 | $62.37 | 9,886 |
2016-12-13 | $68.69 | $69.18 | $68.62 | $69.13 | $63.33 | 5,898 |
2016-12-12 | $69.70 | $69.72 | $68.26 | $68.52 | $62.77 | 11,243 |
2016-12-09 | $69.29 | $69.47 | $69.19 | $69.47 | $63.64 | 14,061 |
2016-12-08 | $68.28 | $69.12 | $68.28 | $69.00 | $63.20 | 14,410 |
2016-12-07 | $67.69 | $68.48 | $67.49 | $68.31 | $62.58 | 18,466 |
2016-12-06 | $66.76 | $67.40 | $66.63 | $67.39 | $61.73 | 3,712 |
2016-12-05 | $65.86 | $66.97 | $65.86 | $66.97 | $61.35 | 14,153 |
2016-12-02 | $64.76 | $65.41 | $64.76 | $65.41 | $59.92 | 2,990 |
2016-12-01 | $65.13 | $65.22 | $64.63 | $64.97 | $59.52 | 10,601 |
2016-11-30 | $66.01 | $66.01 | $64.95 | $65.28 | $59.80 | 27,950 |
2016-11-29 | $65.80 | $66.39 | $65.80 | $66.20 | $60.64 | 4,696 |
2016-11-28 | $66.57 | $66.68 | $65.85 | $65.93 | $60.40 | 6,851 |
2016-11-25 | $66.45 | $66.75 | $66.45 | $66.67 | $61.07 | 24,116 |
2016-11-23 | $65.79 | $66.22 | $65.65 | $66.22 | $60.66 | 4,522 |
2016-11-22 | $66.08 | $66.11 | $65.64 | $65.76 | $60.24 | 6,899 |
2016-11-21 | $65.65 | $65.65 | $65.25 | $65.37 | $59.88 | 7,540 |
2016-11-18 | $65.48 | $65.83 | $65.31 | $65.69 | $60.18 | 22,053 |
2016-11-17 | $65.21 | $65.48 | $65.08 | $65.31 | $59.83 | 11,321 |
2016-11-16 | $65.25 | $65.55 | $64.72 | $65.53 | $60.03 | 20,901 |
2016-11-15 | $65.15 | $65.40 | $64.84 | $65.19 | $59.72 | 112,670 |
2016-11-14 | $64.60 | $65.30 | $64.60 | $65.18 | $59.71 | 45,893 |
2016-11-11 | $62.59 | $64.43 | $62.59 | $64.29 | $58.89 | 20,236 |
2016-11-10 | $64.25 | $64.25 | $61.99 | $62.72 | $57.46 | 85,485 |
2016-11-09 | $61.24 | $63.18 | $60.81 | $63.07 | $57.78 | 5,167 |
2016-11-08 | $61.87 | $62.39 | $61.87 | $61.99 | $56.79 | 2,592 |
2016-11-07 | $62.79 | $62.79 | $61.77 | $62.20 | $56.98 | 7,701 |
2016-11-04 | $61.05 | $61.62 | $60.51 | $61.12 | $55.99 | 12,115 |
2016-11-03 | $62.24 | $62.29 | $61.54 | $61.59 | $56.42 | 3,518 |
2016-11-02 | $63.00 | $63.00 | $62.33 | $62.33 | $57.10 | 10,066 |
2016-11-01 | $62.75 | $62.95 | $62.63 | $62.86 | $57.58 | 6,896 |
2016-10-31 | $62.86 | $62.98 | $62.58 | $62.96 | $57.68 | 4,074 |
2016-10-28 | $62.70 | $63.34 | $62.30 | $62.86 | $57.58 | 12,238 |
2016-10-27 | $63.57 | $63.57 | $63.06 | $63.07 | $57.78 | 3,188 |
2016-10-26 | $64.41 | $64.41 | $63.47 | $63.47 | $58.14 | 6,091 |
2016-10-25 | $64.50 | $64.59 | $64.34 | $64.41 | $59.00 | 2,240 |
2016-10-24 | $64.92 | $64.92 | $64.28 | $64.43 | $59.02 | 8,988 |
2016-10-21 | $63.42 | $63.96 | $63.14 | $63.91 | $58.55 | 4,774 |
2016-10-20 | $64.50 | $64.50 | $63.83 | $63.83 | $58.47 | 4,726 |
2016-10-19 | $64.77 | $65.02 | $64.66 | $64.71 | $59.28 | 3,314 |
2016-10-18 | $65.32 | $65.56 | $65.09 | $65.09 | $59.63 | 9,857 |
2016-10-17 | $65.20 | $65.42 | $65.08 | $65.25 | $59.77 | 4,407 |
2016-10-14 | $67.33 | $67.33 | $65.17 | $65.24 | $59.76 | 7,014 |
2016-10-13 | $66.86 | $66.86 | $65.16 | $65.20 | $59.73 | 3,289 |
2016-10-12 | $65.50 | $65.95 | $65.12 | $65.86 | $60.33 | 3,226 |
2016-10-11 | $65.71 | $65.71 | $65.12 | $65.28 | $59.80 | 3,914 |
2016-10-10 | $65.34 | $65.70 | $65.34 | $65.69 | $60.18 | 4,180 |
2016-10-07 | $65.41 | $65.54 | $64.58 | $64.91 | $59.46 | 4,417 |
2016-10-06 | $65.03 | $65.94 | $65.03 | $65.63 | $60.12 | 23,495 |
2016-10-05 | $64.92 | $65.64 | $64.92 | $65.45 | $59.96 | 5,128 |
2016-10-04 | $65.66 | $65.66 | $64.73 | $64.78 | $59.34 | 13,521 |
2016-10-03 | $65.23 | $65.39 | $64.93 | $65.34 | $59.86 | 3,686 |
2016-09-30 | $65.30 | $65.68 | $65.16 | $65.56 | $60.06 | 6,897 |
2016-09-29 | $64.89 | $65.15 | $64.75 | $64.75 | $59.32 | 6,209 |
2016-09-28 | $64.62 | $64.99 | $64.32 | $64.99 | $59.54 | 12,455 |
2016-09-27 | $64.82 | $65.55 | $64.03 | $64.49 | $59.08 | 420,931 |
2016-09-26 | $65.52 | $65.52 | $64.94 | $65.04 | $59.58 | 137,455 |
2016-09-23 | $65.60 | $65.80 | $65.46 | $65.59 | $60.08 | 9,437 |
2016-09-22 | $65.50 | $65.92 | $65.46 | $65.90 | $60.37 | 11,698 |
2016-09-21 | $63.89 | $65.12 | $63.89 | $64.93 | $59.48 | 5,733 |
2016-09-20 | $64.70 | $64.86 | $63.72 | $64.01 | $58.64 | 259,703 |
2016-09-19 | $64.79 | $65.10 | $64.35 | $64.35 | $58.95 | 152,490 |
2016-09-16 | $64.24 | $64.65 | $64.24 | $64.65 | $59.22 | 3,285 |
2016-09-15 | $64.37 | $65.06 | $64.37 | $64.93 | $59.40 | 8,523 |
2016-09-14 | $64.58 | $64.92 | $64.51 | $64.51 | $59.02 | 16,748 |
2016-09-13 | $64.93 | $64.93 | $64.35 | $64.70 | $59.19 | 14,152 |
2016-09-12 | $64.62 | $65.59 | $64.58 | $65.40 | $59.83 | 71,508 |
2016-09-09 | $66.74 | $66.74 | $64.83 | $64.83 | $59.31 | 16,165 |
2016-09-08 | $67.16 | $67.44 | $66.98 | $66.99 | $61.29 | 9,457 |
2016-09-07 | $66.98 | $67.79 | $66.98 | $67.79 | $62.02 | 5,982 |
2016-09-06 | $68.08 | $68.51 | $66.97 | $67.20 | $61.48 | 24,119 |
2016-09-02 | $67.40 | $67.59 | $67.37 | $67.59 | $61.84 | 5,839 |
2016-09-01 | $66.62 | $66.85 | $66.37 | $66.71 | $61.03 | 11,654 |
2016-08-31 | $67.38 | $67.70 | $66.52 | $67.00 | $61.30 | 7,208 |
2016-08-30 | $67.17 | $67.22 | $66.91 | $67.17 | $61.45 | 23,986 |
2016-08-29 | $66.92 | $67.51 | $66.92 | $67.32 | $61.58 | 24,647 |
2016-08-26 | $67.47 | $67.80 | $66.76 | $66.92 | $61.22 | 20,845 |
2016-08-25 | $67.38 | $67.44 | $67.00 | $67.22 | $61.49 | 8,241 |
2016-08-24 | $67.08 | $67.15 | $66.79 | $66.91 | $61.21 | 8,983 |
2016-08-23 | $67.31 | $67.49 | $67.16 | $67.34 | $61.61 | 9,046 |
2016-08-22 | $66.53 | $67.31 | $66.50 | $67.06 | $61.35 | 24,524 |
2016-08-19 | $66.60 | $66.89 | $66.37 | $66.89 | $61.20 | 15,708 |
2016-08-18 | $66.28 | $66.91 | $66.28 | $66.83 | $61.14 | 16,301 |
2016-08-17 | $66.39 | $69.10 | $65.73 | $66.16 | $60.53 | 54,977 |
2016-08-16 | $67.45 | $69.11 | $66.13 | $66.13 | $60.50 | 56,707 |
2016-08-15 | $67.65 | $67.65 | $66.93 | $67.08 | $61.37 | 25,822 |
2016-08-12 | $67.38 | $67.80 | $67.01 | $67.38 | $61.64 | 48,450 |
2016-08-11 | $67.77 | $68.20 | $66.97 | $67.09 | $61.38 | 20,121 |
2016-08-10 | $67.99 | $68.05 | $67.18 | $67.40 | $61.66 | 15,365 |
2016-08-09 | $67.55 | $68.06 | $67.42 | $67.75 | $61.98 | 52,714 |
2016-08-08 | $69.11 | $69.11 | $68.01 | $68.09 | $62.29 | 114,735 |
2016-08-05 | $68.93 | $68.93 | $68.09 | $68.09 | $62.30 | 104,318 |
2016-08-04 | $67.58 | $67.99 | $66.94 | $67.99 | $62.20 | 7,757 |
2016-08-03 | $67.62 | $68.00 | $67.10 | $67.33 | $61.60 | 11,865 |
2016-08-02 | $68.10 | $68.10 | $67.32 | $67.32 | $61.59 | 126,671 |
2016-08-01 | $69.15 | $69.15 | $67.88 | $68.22 | $62.41 | 124,540 |
2016-07-29 | $66.98 | $68.61 | $66.98 | $68.42 | $62.59 | 14,712 |
2016-07-28 | $66.36 | $66.75 | $66.34 | $66.71 | $61.03 | 10,620 |
2016-07-27 | $67.39 | $67.42 | $66.53 | $66.53 | $60.87 | 12,497 |
2016-07-26 | $67.28 | $67.91 | $67.04 | $67.25 | $61.53 | 5,161 |
2016-07-25 | $66.81 | $67.00 | $66.49 | $66.71 | $61.03 | 12,282 |
2016-07-22 | $66.75 | $67.11 | $66.62 | $66.81 | $61.12 | 7,602 |
2016-07-21 | $66.91 | $66.93 | $66.24 | $66.73 | $61.05 | 6,680 |
2016-07-20 | $66.73 | $67.25 | $66.73 | $66.85 | $61.16 | 6,760 |
2016-07-19 | $67.00 | $67.01 | $66.71 | $66.90 | $61.20 | 17,132 |
2016-07-18 | $67.13 | $67.37 | $66.93 | $66.96 | $61.26 | 8,690 |
2016-07-15 | $66.71 | $66.99 | $66.71 | $66.79 | $61.10 | 23,224 |
2016-07-14 | $67.23 | $67.39 | $66.81 | $66.85 | $61.16 | 5,122 |
2016-07-13 | $67.30 | $67.30 | $66.67 | $67.15 | $61.43 | 14,947 |
2016-07-12 | $67.96 | $67.96 | $66.69 | $67.26 | $61.53 | 15,236 |
2016-07-11 | $67.50 | $67.50 | $66.65 | $66.97 | $61.27 | 20,204 |
2016-07-08 | $66.30 | $66.68 | $65.73 | $66.68 | $61.00 | 39,360 |
2016-07-07 | $68.39 | $68.39 | $65.47 | $65.75 | $60.15 | 8,326 |
2016-07-06 | $64.83 | $65.90 | $64.83 | $65.77 | $60.17 | 39,140 |
2016-07-05 | $65.04 | $65.52 | $64.96 | $65.11 | $59.57 | 11,359 |
2016-07-01 | $66.31 | $66.31 | $65.13 | $65.62 | $60.03 | 9,600 |
2016-06-30 | $64.89 | $65.47 | $64.32 | $65.47 | $59.90 | 7,991 |
2016-06-29 | $63.00 | $64.05 | $63.00 | $63.80 | $58.37 | 10,730 |
2016-06-28 | $63.74 | $64.66 | $62.52 | $62.60 | $57.27 | 16,743 |
2016-06-27 | $62.63 | $63.12 | $62.25 | $62.47 | $57.15 | 4,510 |
2016-06-24 | $62.53 | $63.72 | $62.03 | $63.10 | $57.73 | 20,729 |
2016-06-23 | $64.65 | $64.65 | $63.67 | $64.14 | $58.68 | 13,248 |
2016-06-22 | $64.21 | $64.21 | $63.42 | $63.48 | $58.07 | 5,568 |
2016-06-21 | $64.30 | $64.30 | $63.26 | $63.59 | $58.17 | 5,940 |
2016-06-20 | $64.83 | $64.83 | $63.47 | $63.47 | $58.07 | 7,011 |
2016-06-17 | $63.50 | $63.50 | $62.91 | $63.11 | $57.74 | 5,889 |
2016-06-16 | $62.86 | $63.48 | $62.86 | $63.48 | $57.96 | 18,172 |
2016-06-15 | $62.69 | $62.80 | $62.54 | $62.70 | $57.25 | 3,507 |
2016-06-14 | $61.94 | $62.56 | $60.52 | $62.53 | $57.09 | 10,854 |
2016-06-13 | $64.07 | $64.07 | $62.19 | $62.29 | $56.87 | 10,229 |
2016-06-10 | $63.75 | $63.75 | $63.14 | $63.28 | $57.77 | 6,397 |
2016-06-09 | $64.19 | $64.19 | $63.25 | $63.90 | $58.34 | 5,835 |
2016-06-08 | $63.89 | $63.89 | $63.11 | $63.62 | $58.08 | 14,036 |
2016-06-07 | $63.81 | $63.81 | $63.28 | $63.42 | $57.90 | 82,340 |
2016-06-06 | $63.21 | $63.63 | $63.04 | $63.47 | $57.95 | 9,833 |
2016-06-03 | $63.23 | $63.28 | $62.92 | $63.01 | $57.53 | 12,932 |
2016-06-02 | $63.40 | $63.40 | $63.02 | $63.22 | $57.72 | 14,043 |
2016-06-01 | $62.77 | $63.57 | $62.31 | $63.21 | $57.71 | 257,997 |
2016-05-31 | $62.78 | $63.08 | $62.21 | $62.58 | $57.14 | 31,525 |
2016-05-27 | $63.02 | $63.14 | $62.42 | $62.48 | $57.04 | 6,086 |
2016-05-26 | $62.96 | $63.22 | $62.63 | $62.91 | $57.44 | 6,434 |
2016-05-25 | $63.19 | $63.19 | $62.69 | $62.71 | $57.25 | 49,890 |
2016-05-24 | $62.55 | $63.02 | $62.38 | $62.74 | $57.28 | 120,968 |
2016-05-23 | $61.80 | $61.99 | $61.76 | $61.97 | $56.58 | 125,660 |
2016-05-20 | $61.54 | $61.74 | $61.34 | $61.58 | $56.22 | 8,399 |
2016-05-19 | $61.06 | $61.29 | $60.93 | $61.28 | $55.95 | 4,954 |
2016-05-18 | $60.52 | $61.60 | $60.52 | $61.10 | $55.78 | 2,341 |
2016-05-17 | $62.36 | $62.39 | $60.06 | $60.21 | $54.97 | 19,914 |
2016-05-16 | $61.78 | $62.50 | $61.78 | $62.25 | $56.83 | 97,322 |
2016-05-13 | $62.26 | $62.29 | $61.61 | $61.68 | $56.31 | 6,457 |
2016-05-12 | $62.52 | $62.52 | $62.16 | $62.43 | $57.00 | 1,523 |
2016-05-11 | $62.39 | $62.54 | $62.13 | $62.17 | $56.76 | 4,920 |
2016-05-10 | $62.62 | $62.68 | $62.29 | $62.68 | $57.23 | 5,226 |
2016-05-09 | $62.70 | $62.91 | $62.36 | $62.37 | $56.94 | 13,123 |
2016-05-06 | $61.58 | $62.16 | $61.58 | $61.91 | $56.52 | 3,534 |
2016-05-05 | $61.91 | $62.04 | $61.68 | $61.68 | $56.31 | 7,381 |
2016-05-04 | $61.51 | $61.87 | $61.44 | $61.83 | $56.45 | 2,862 |
2016-05-03 | $62.04 | $62.04 | $61.46 | $61.61 | $56.25 | 4,446 |
2016-05-02 | $61.79 | $62.28 | $61.65 | $62.26 | $56.84 | 14,971 |
2016-04-29 | $59.99 | $61.65 | $59.99 | $61.51 | $56.16 | 6,476 |
2016-04-28 | $59.27 | $60.06 | $59.27 | $59.75 | $54.55 | 1,733 |
2016-04-27 | $59.46 | $59.57 | $59.07 | $59.25 | $54.09 | 2,452 |
2016-04-26 | $58.63 | $59.22 | $58.63 | $59.22 | $54.07 | 17,316 |
2016-04-25 | $58.51 | $58.63 | $58.45 | $58.63 | $53.53 | 3,964 |
2016-04-22 | $57.55 | $58.34 | $57.49 | $58.31 | $53.24 | 9,984 |
2016-04-21 | $58.11 | $58.11 | $57.67 | $57.67 | $52.65 | 1,766 |
2016-04-20 | $58.97 | $59.14 | $58.96 | $58.96 | $53.83 | 6,212 |
2016-04-19 | $58.94 | $59.23 | $58.74 | $58.74 | $53.63 | 33,019 |
2016-04-18 | $58.25 | $58.86 | $58.25 | $58.78 | $53.67 | 1,958 |
2016-04-15 | $58.13 | $58.53 | $58.13 | $58.51 | $53.42 | 5,347 |
2016-04-14 | $58.33 | $58.33 | $57.95 | $58.00 | $52.95 | 2,698 |
2016-04-13 | $58.39 | $58.72 | $58.39 | $58.69 | $53.58 | 3,470 |
2016-04-12 | $57.99 | $58.57 | $57.99 | $58.57 | $53.47 | 2,281 |
2016-04-11 | $58.38 | $58.52 | $57.95 | $57.95 | $52.91 | 9,363 |
2016-04-08 | $58.38 | $59.08 | $57.83 | $58.12 | $53.06 | 3,070 |
2016-04-07 | $58.53 | $58.53 | $58.09 | $58.13 | $53.07 | 5,388 |
2016-04-06 | $58.69 | $58.96 | $58.58 | $58.96 | $53.83 | 4,529 |
2016-04-05 | $59.59 | $59.59 | $58.77 | $58.77 | $53.66 | 3,484 |
2016-04-04 | $60.17 | $60.17 | $59.54 | $59.67 | $54.48 | 1,838 |
2016-04-01 | $59.31 | $59.88 | $59.30 | $59.88 | $54.67 | 1,064 |
2016-03-31 | $59.28 | $59.72 | $59.27 | $59.72 | $54.52 | 11,039 |
2016-03-30 | $59.59 | $59.59 | $59.09 | $59.14 | $53.99 | 2,270 |
2016-03-29 | $58.68 | $59.31 | $58.68 | $59.31 | $54.15 | 7,304 |
2016-03-28 | $57.80 | $58.19 | $57.80 | $58.14 | $53.08 | 4,018 |
2016-03-24 | $56.75 | $57.30 | $56.75 | $57.30 | $52.31 | 36,600 |
2016-03-23 | $57.50 | $57.50 | $57.13 | $57.34 | $52.35 | 2,576 |
2016-03-22 | $57.71 | $57.75 | $57.48 | $57.54 | $52.53 | 3,890 |
2016-03-21 | $58.38 | $58.51 | $58.27 | $58.38 | $53.30 | 9,997 |
2016-03-18 | $58.49 | $58.59 | $58.49 | $58.54 | $53.45 | 2,558 |
2016-03-17 | $57.36 | $58.09 | $57.36 | $58.09 | $52.99 | 1,642 |
2016-03-16 | $56.02 | $57.28 | $56.02 | $57.27 | $52.25 | 36,046 |
2016-03-15 | $57.18 | $57.18 | $56.09 | $56.24 | $51.31 | 72,551 |
2016-03-14 | $57.97 | $58.05 | $56.92 | $56.92 | $51.93 | 170,254 |
2016-03-11 | $57.70 | $57.96 | $57.61 | $57.95 | $52.86 | 10,855 |
2016-03-10 | $57.60 | $57.60 | $56.99 | $57.25 | $52.23 | 8,167 |
2016-03-09 | $57.58 | $57.95 | $57.57 | $57.95 | $52.86 | 2,203 |
2016-03-08 | $57.45 | $57.72 | $57.14 | $57.23 | $52.21 | 50,681 |
2016-03-07 | $56.96 | $57.37 | $56.96 | $57.37 | $52.34 | 1,261 |
2016-03-04 | $57.00 | $57.29 | $56.63 | $56.73 | $51.75 | 13,852 |
2016-03-03 | $56.99 | $57.14 | $56.63 | $57.10 | $52.09 | 5,598 |
2016-03-02 | $55.83 | $56.83 | $55.83 | $56.78 | $51.80 | 5,594 |
2016-03-01 | $55.80 | $55.80 | $54.96 | $55.26 | $50.41 | 4,463 |
2016-02-29 | $55.88 | $55.88 | $55.20 | $55.53 | $50.66 | 11,335 |
2016-02-26 | $55.37 | $55.37 | $54.83 | $54.83 | $50.02 | 764 |
2016-02-25 | $54.85 | $55.55 | $54.85 | $55.37 | $50.51 | 4,104 |
2016-02-24 | $53.74 | $54.72 | $53.74 | $54.67 | $49.87 | 25,644 |
2016-02-23 | $53.64 | $54.04 | $53.61 | $54.04 | $49.30 | 1,302 |
2016-02-22 | $53.63 | $53.78 | $53.35 | $53.46 | $48.77 | 17,026 |
2016-02-19 | $53.35 | $53.72 | $53.35 | $53.72 | $49.00 | 1,866 |
2016-02-18 | $53.35 | $53.35 | $53.02 | $53.22 | $48.55 | 7,673 |
2016-02-17 | $53.25 | $53.37 | $53.08 | $53.22 | $48.55 | 18,397 |
2016-02-16 | $51.98 | $52.73 | $51.98 | $52.69 | $48.07 | 31,317 |
2016-02-12 | $51.41 | $51.85 | $51.20 | $51.85 | $47.30 | 10,736 |
2016-02-11 | $51.13 | $51.26 | $50.25 | $51.12 | $46.64 | 18,400 |
2016-02-10 | $52.51 | $52.51 | $51.51 | $51.51 | $46.99 | 56,457 |
2016-02-09 | $51.48 | $51.87 | $51.24 | $51.71 | $47.17 | 30,917 |
2016-02-08 | $51.28 | $51.55 | $50.90 | $51.55 | $47.03 | 5,571 |
2016-02-05 | $51.99 | $52.05 | $51.59 | $51.66 | $47.13 | 3,486 |
2016-02-04 | $52.75 | $52.75 | $51.85 | $51.85 | $47.30 | 3,749 |
2016-02-03 | $52.56 | $52.56 | $51.88 | $52.50 | $47.90 | 6,505 |
2016-02-02 | $52.87 | $52.87 | $52.16 | $52.16 | $47.59 | 6,105 |
2016-02-01 | $52.89 | $53.60 | $52.89 | $53.43 | $48.74 | 14,196 |
2016-01-29 | $52.57 | $53.48 | $52.56 | $53.43 | $48.74 | 6,682 |
2016-01-28 | $52.83 | $52.83 | $51.67 | $51.67 | $47.14 | 18,749 |
2016-01-27 | $52.91 | $53.67 | $52.33 | $52.46 | $47.86 | 3,282 |
2016-01-26 | $52.62 | $53.19 | $52.54 | $52.80 | $48.17 | 7,811 |
2016-01-25 | $52.13 | $52.19 | $51.87 | $51.87 | $47.32 | 1,448 |
2016-01-22 | $53.53 | $53.54 | $52.47 | $52.68 | $48.05 | 9,916 |
2016-01-21 | $52.56 | $52.56 | $51.61 | $51.92 | $47.37 | 5,524 |
2016-01-20 | $51.10 | $53.27 | $50.23 | $52.17 | $47.59 | 35,430 |
2016-01-19 | $52.24 | $54.01 | $51.41 | $51.89 | $47.34 | 32,705 |
2016-01-15 | $52.19 | $52.50 | $51.23 | $52.16 | $47.58 | 32,231 |
2016-01-14 | $52.25 | $53.49 | $52.25 | $53.05 | $48.40 | 116,635 |
2016-01-13 | $55.12 | $55.12 | $52.44 | $52.45 | $47.85 | 28,850 |
2016-01-12 | $53.62 | $53.89 | $53.23 | $53.88 | $49.15 | 112,443 |
2016-01-11 | $52.80 | $53.47 | $52.57 | $53.32 | $48.64 | 164,633 |
2016-01-08 | $53.27 | $53.27 | $52.26 | $52.61 | $48.00 | 6,679 |
2016-01-07 | $53.26 | $53.35 | $52.70 | $52.70 | $48.08 | 3,898 |
2016-01-06 | $53.28 | $53.73 | $53.28 | $53.54 | $48.84 | 1,463 |
2016-01-05 | $54.49 | $54.49 | $53.44 | $53.68 | $48.97 | 4,076 |
2016-01-04 | $54.41 | $54.46 | $52.79 | $53.26 | $48.59 | 16,332 |
2015-12-31 | $54.93 | $55.15 | $54.90 | $54.90 | $50.08 | 2,080 |
2015-12-30 | $55.42 | $55.64 | $55.42 | $55.46 | $50.59 | 3,467 |
2015-12-29 | $56.25 | $56.25 | $55.34 | $55.34 | $50.48 | 2,959 |
2015-12-28 | $55.52 | $55.56 | $55.19 | $55.20 | $50.36 | 1,541 |
2015-12-24 | $56.15 | $56.20 | $55.69 | $55.69 | $50.81 | 923 |
2015-12-23 | $56.12 | $56.12 | $56.12 | $56.12 | $51.20 | 341 |
2015-12-22 | $54.66 | $55.12 | $54.47 | $55.12 | $50.29 | 1,500 |
2015-12-21 | $55.10 | $55.10 | $54.35 | $54.60 | $49.81 | 4,362 |
2015-12-18 | $54.90 | $54.90 | $54.27 | $54.36 | $49.59 | 1,537 |
2015-12-17 | $55.56 | $55.56 | $55.56 | $55.56 | $50.13 | 490 |
2015-12-16 | $55.65 | $55.66 | $55.65 | $55.65 | $50.21 | 1,604 |
2015-12-15 | $54.98 | $54.98 | $54.24 | $54.52 | $49.19 | 2,510 |
2015-12-14 | $54.40 | $55.00 | $53.90 | $54.37 | $49.06 | 12,823 |
2015-12-11 | $55.66 | $55.66 | $54.34 | $54.51 | $49.18 | 3,411 |
2015-12-10 | $55.94 | $55.94 | $55.49 | $55.49 | $50.07 | 1,645 |
2015-12-09 | $56.49 | $56.86 | $56.07 | $56.07 | $50.59 | 2,099 |
2015-12-08 | $56.26 | $56.59 | $56.18 | $56.59 | $51.06 | 4,017 |
2015-12-07 | $56.89 | $56.90 | $56.50 | $56.61 | $51.08 | 2,976 |
2015-12-04 | $56.91 | $57.20 | $56.91 | $56.92 | $51.35 | 2,142 |
2015-12-03 | $57.18 | $57.18 | $56.59 | $56.59 | $51.06 | 2,631 |
2015-12-02 | $57.85 | $58.11 | $56.99 | $57.37 | $51.76 | 10,790 |
2015-12-01 | $59.84 | $59.84 | $57.77 | $57.88 | $52.22 | 4,143 |
2015-11-30 | $58.85 | $59.06 | $58.43 | $58.43 | $52.71 | 3,112 |
2015-11-27 | $59.00 | $59.86 | $58.50 | $59.00 | $53.23 | 3,982 |
2015-11-25 | $58.42 | $58.86 | $58.42 | $58.84 | $53.09 | 1,893 |
2015-11-24 | $58.06 | $58.07 | $57.58 | $57.66 | $52.02 | 1,255 |
2015-11-23 | $57.16 | $58.14 | $57.16 | $58.14 | $52.46 | 6,857 |
2015-11-20 | $57.58 | $57.73 | $57.38 | $57.42 | $51.81 | 2,278 |
2015-11-19 | $57.80 | $57.80 | $56.78 | $57.00 | $51.43 | 36,836 |
2015-11-18 | $56.47 | $57.39 | $56.47 | $57.39 | $51.78 | 5,800 |
2015-11-17 | $57.53 | $57.53 | $56.36 | $56.43 | $50.91 | 2,088 |
2015-11-16 | $56.74 | $57.59 | $56.33 | $56.87 | $51.31 | 5,250 |
2015-11-13 | $57.48 | $57.48 | $56.80 | $56.80 | $51.25 | 3,140 |
2015-11-12 | $58.21 | $58.21 | $56.54 | $56.54 | $51.01 | 4,571 |
2015-11-11 | $58.76 | $58.76 | $58.04 | $58.04 | $52.37 | 2,826 |
2015-11-10 | $57.84 | $58.14 | $57.84 | $58.14 | $52.46 | 4,513 |
2015-11-09 | $59.20 | $59.20 | $57.76 | $58.02 | $52.34 | 4,206 |
2015-11-06 | $58.99 | $59.50 | $57.75 | $58.25 | $52.55 | 5,277 |
2015-11-05 | $58.71 | $59.99 | $58.02 | $58.29 | $52.59 | 4,958 |
2015-11-04 | $58.34 | $58.37 | $57.76 | $57.76 | $52.11 | 3,538 |
2015-11-03 | $57.94 | $58.41 | $57.94 | $58.33 | $52.63 | 4,574 |
2015-11-02 | $57.82 | $58.38 | $57.40 | $58.10 | $52.42 | 6,190 |
2015-10-30 | $57.58 | $57.80 | $57.42 | $57.74 | $52.10 | 7,538 |
2015-10-29 | $57.05 | $62.76 | $57.05 | $57.59 | $51.96 | 5,373 |
2015-10-28 | $56.84 | $56.84 | $56.55 | $56.57 | $51.04 | 8,244 |
2015-10-27 | $57.66 | $57.66 | $56.70 | $56.76 | $51.21 | 7,130 |
2015-10-26 | $57.92 | $57.92 | $57.51 | $57.60 | $51.97 | 4,396 |
2015-10-23 | $58.36 | $58.36 | $57.85 | $58.08 | $52.40 | 1,853 |
2015-10-22 | $57.90 | $58.04 | $57.71 | $58.04 | $52.37 | 1,545 |
2015-10-21 | $56.89 | $56.89 | $56.76 | $56.85 | $51.29 | 3,851 |
2015-10-20 | $57.21 | $57.21 | $56.83 | $57.01 | $51.44 | 1,613 |
2015-10-19 | $57.83 | $57.83 | $57.09 | $57.14 | $51.55 | 3,969 |
2015-10-16 | $56.74 | $57.24 | $56.73 | $57.09 | $51.51 | 2,508 |
2015-10-15 | $57.04 | $57.04 | $55.90 | $55.90 | $50.44 | 2,214 |
2015-10-14 | $56.91 | $56.91 | $56.29 | $56.34 | $50.83 | 4,061 |
2015-10-13 | $58.06 | $58.06 | $57.30 | $57.30 | $51.70 | 2,724 |
2015-10-12 | $57.48 | $57.63 | $57.46 | $57.63 | $52.00 | 8,359 |
2015-10-09 | $56.88 | $57.47 | $56.88 | $57.18 | $51.59 | 3,338 |
2015-10-08 | $56.83 | $56.84 | $56.50 | $56.77 | $51.22 | 5,581 |
2015-10-07 | $56.44 | $56.55 | $56.06 | $56.39 | $50.88 | 9,569 |
2015-10-06 | $56.75 | $56.76 | $56.57 | $56.57 | $51.04 | 1,215 |
2015-10-05 | $56.30 | $56.90 | $56.30 | $56.90 | $51.34 | 4,250 |
2015-10-02 | $54.33 | $55.27 | $54.22 | $55.27 | $49.87 | 4,092 |
2015-10-01 | $55.88 | $55.88 | $54.20 | $54.48 | $49.15 | 2,223 |
2015-09-30 | $54.44 | $54.52 | $54.37 | $54.41 | $49.09 | 1,624 |
2015-09-29 | $55.38 | $55.38 | $54.04 | $54.04 | $48.76 | 4,406 |
2015-09-28 | $56.83 | $56.83 | $54.47 | $54.57 | $49.24 | 4,334 |
2015-09-25 | $56.70 | $56.71 | $56.58 | $56.58 | $51.05 | 3,762 |
2015-09-24 | $56.11 | $56.16 | $55.63 | $56.12 | $50.63 | 3,824 |
2015-09-23 | $55.65 | $55.67 | $55.42 | $55.67 | $50.23 | 1,060 |
2015-09-22 | $55.53 | $55.53 | $55.20 | $55.34 | $49.93 | 37,028 |
2015-09-21 | $56.81 | $56.81 | $55.72 | $56.06 | $50.58 | 6,066 |
2015-09-18 | $56.52 | $56.52 | $55.26 | $55.26 | $49.86 | 1,011 |
2015-09-17 | $56.49 | $56.66 | $56.49 | $56.61 | $51.03 | 638 |
2015-09-16 | $56.42 | $56.42 | $56.27 | $56.32 | $50.76 | 921 |
2015-09-15 | $55.25 | $55.43 | $55.25 | $55.41 | $49.94 | 5,761 |
2015-09-14 | $55.55 | $55.55 | $54.76 | $54.91 | $49.49 | 6,019 |
2015-09-11 | $55.16 | $55.24 | $55.03 | $55.22 | $49.77 | 4,274 |
2015-09-10 | $55.41 | $55.41 | $55.41 | $55.41 | $49.94 | 595 |
2015-09-09 | $56.37 | $56.37 | $55.72 | $56.08 | $50.55 | 22,632 |
2015-09-08 | $55.58 | $55.89 | $55.58 | $55.82 | $50.31 | 6,703 |
2015-09-04 | $54.86 | $55.20 | $54.86 | $55.20 | $49.75 | 2,942 |
2015-09-03 | $55.36 | $55.40 | $55.15 | $55.15 | $49.71 | 2,238 |
2015-09-02 | $53.97 | $54.19 | $53.97 | $54.19 | $48.84 | 740 |
2015-09-01 | $53.80 | $53.80 | $53.15 | $53.15 | $47.91 | 4,384 |
2015-08-31 | $54.25 | $54.47 | $54.24 | $54.33 | $48.97 | 5,054 |
2015-08-28 | $54.03 | $54.25 | $53.86 | $54.25 | $48.90 | 582 |
2015-08-27 | $53.53 | $54.10 | $53.53 | $53.79 | $48.48 | 1,477 |
2015-08-26 | $52.54 | $53.14 | $52.24 | $53.14 | $47.90 | 1,147 |
2015-08-25 | $53.00 | $53.05 | $52.19 | $52.19 | $47.04 | 7,742 |
2015-08-24 | $51.20 | $53.55 | $43.61 | $52.42 | $47.25 | 14,491 |
2015-08-21 | $51.50 | $54.77 | $51.50 | $54.15 | $48.81 | 12,166 |
2015-08-20 | $55.60 | $55.60 | $55.14 | $55.14 | $49.70 | 1,069 |
2015-08-19 | $56.00 | $56.01 | $55.57 | $55.57 | $50.09 | 1,410 |
2015-08-18 | $56.36 | $56.36 | $56.29 | $56.29 | $50.74 | 467 |
2015-08-17 | $56.33 | $56.52 | $55.71 | $56.52 | $50.94 | 2,585 |
2015-08-14 | $56.12 | $56.30 | $56.12 | $56.29 | $50.74 | 692 |
2015-08-13 | $54.99 | $55.27 | $54.87 | $54.87 | $49.46 | 4,173 |
2015-08-12 | $54.90 | $55.12 | $54.90 | $55.06 | $49.63 | 2,631 |
2015-08-11 | $55.46 | $55.46 | $55.39 | $55.39 | $49.92 | 273 |
2015-08-10 | $55.48 | $55.56 | $55.48 | $55.56 | $50.08 | 728 |
2015-08-07 | $56.08 | $56.08 | $56.08 | $56.08 | $50.55 | 101 |
2015-08-06 | $56.35 | $56.35 | $55.86 | $56.08 | $50.55 | 2,134 |
2015-08-05 | $56.30 | $56.31 | $56.21 | $56.21 | $50.67 | 661 |
2015-08-04 | $55.83 | $55.83 | $55.83 | $55.83 | $50.32 | 1,431 |
2015-08-03 | $55.68 | $55.68 | $55.61 | $55.61 | $50.12 | 696 |
2015-07-31 | $55.96 | $56.10 | $55.85 | $55.85 | $50.34 | 515 |
2015-07-30 | $55.10 | $55.68 | $55.10 | $55.68 | $50.19 | 1,562 |
2015-07-29 | $55.05 | $55.05 | $55.05 | $55.05 | $49.62 | 107 |
2015-07-28 | $54.20 | $55.05 | $54.20 | $55.05 | $49.62 | 609 |
2015-07-27 | $54.29 | $54.72 | $53.59 | $54.35 | $48.99 | 7,428 |
2015-07-24 | $54.22 | $54.22 | $54.22 | $54.22 | $48.87 | 728 |
2015-07-23 | $55.70 | $55.70 | $55.02 | $55.02 | $49.59 | 1,204 |
2015-07-22 | $55.59 | $55.76 | $55.56 | $55.76 | $50.26 | 18,808 |
2015-07-21 | $56.21 | $56.21 | $55.43 | $55.43 | $49.96 | 824 |
2015-07-20 | $55.57 | $55.89 | $55.57 | $55.89 | $50.37 | 1,688 |
2015-07-17 | $56.38 | $56.38 | $56.06 | $56.06 | $50.53 | 974 |
2015-07-16 | $56.58 | $56.58 | $56.40 | $56.40 | $50.83 | 3,821 |
2015-07-15 | $56.23 | $56.23 | $56.00 | $56.11 | $50.57 | 1,087 |
2015-07-14 | $56.53 | $56.53 | $56.53 | $56.53 | $50.95 | 221 |
2015-07-13 | $56.28 | $56.72 | $56.28 | $56.48 | $50.90 | 2,392 |
2015-07-10 | $55.81 | $56.27 | $55.81 | $56.26 | $50.71 | 1,552 |
2015-07-09 | $60.32 | $60.32 | $55.41 | $55.56 | $50.08 | 3,975 |
2015-07-08 | $55.93 | $55.93 | $55.40 | $55.69 | $50.19 | 2,097 |
2015-07-07 | $56.48 | $56.48 | $55.79 | $56.07 | $50.54 | 4,205 |
2015-07-06 | $56.54 | $56.63 | $56.09 | $56.27 | $50.72 | 2,379 |
Invesco S&P SmallCap Consumer Staples ETF (PSCC) News Headlines
During earnings season, two ETFs may signal how bullish investors feel about U.S. economy and consumer
As goes the consumer goes the U.S. economy, and two ETFs focused on spending by Americans can reveal how bullish the market is on earnings results an…
cnbc.com July 22, 2025Recent Invesco S&P SmallCap Consumer Staples ETF (PSCC) News
Similar Companies to Invesco S&P SmallCap Consumer Staples ETF (PSCC) 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 | -- | -- | -- |