Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Exchange: NASDAQ
Data as of May 3, 2024
$103.33 ($0.99) 0.97%
Invesco S&P SmallCap Consumer Discretionary ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $104.15 |
Previous Close | $103.33 |
High | $104.15 |
Low | $103.27 |
Adjusted Open | $104.15 |
Previous Adjusted Close | $103.33 |
Adjusted High | $104.15 |
Adjusted Low | $103.27 |
About Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. consumer discretionary companies that comprise the Underlying Index. These companies are principally engaged in the businesses of providing consumer goods and services that are cyclical in nature, including, but not limited to, household durables, leisure products and services, apparel and luxury goods, computers and electronics, automobiles and auto components, hotel and restaurant services and television and other entertainment goods and services. 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 97 securities with market capitalizations ranging from $20.8 million to $3.7 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. 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 discretionary 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 Discretionary ETF (PSCD)
Historical Stock Data for Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $104.15 | $104.15 | $103.27 | $103.33 | $103.33 | 740 |
2024-05-02 | $101.86 | $102.34 | $101.79 | $102.34 | $102.34 | 3,339 |
2024-05-01 | $100.27 | $100.27 | $100.27 | $100.27 | $100.27 | 135 |
2024-04-30 | $102.06 | $102.06 | $100.81 | $100.81 | $100.81 | 998 |
2024-04-29 | $102.96 | $103.07 | $102.78 | $103.07 | $103.07 | 1,810 |
2024-04-26 | $102.44 | $102.44 | $102.44 | $102.44 | $102.44 | 38 |
2024-04-25 | $99.70 | $100.77 | $99.70 | $100.66 | $100.66 | 3,118 |
2024-04-24 | $100.76 | $101.20 | $100.76 | $101.20 | $101.20 | 1,605 |
2024-04-23 | $100.93 | $101.66 | $100.93 | $101.66 | $101.66 | 502 |
2024-04-22 | $98.48 | $98.74 | $98.48 | $98.74 | $98.74 | 151 |
2024-04-19 | $96.83 | $97.43 | $96.82 | $97.42 | $97.42 | 743 |
2024-04-18 | $97.40 | $97.40 | $96.78 | $96.78 | $96.78 | 271 |
2024-04-17 | $96.91 | $96.91 | $96.83 | $96.83 | $96.83 | 724 |
2024-04-16 | $97.49 | $97.92 | $97.41 | $97.70 | $97.70 | 50,550 |
2024-04-15 | $97.90 | $98.06 | $97.90 | $98.06 | $98.06 | 263 |
2024-04-12 | $98.94 | $98.94 | $98.94 | $98.94 | $98.94 | 206 |
2024-04-11 | $100.97 | $101.24 | $100.97 | $101.05 | $101.05 | 1,069 |
2024-04-10 | $101.52 | $101.83 | $100.62 | $100.89 | $100.89 | 2,220 |
2024-04-09 | $104.20 | $104.20 | $103.74 | $104.14 | $104.14 | 3,313 |
2024-04-08 | $104.30 | $104.30 | $104.15 | $104.18 | $104.18 | 751 |
2024-04-05 | $103.75 | $103.97 | $103.75 | $103.97 | $103.97 | 438 |
2024-04-04 | $106.13 | $106.13 | $104.06 | $104.06 | $104.06 | 290 |
2024-04-03 | $105.39 | $106.02 | $105.39 | $106.02 | $106.02 | 318 |
2024-04-02 | $107.43 | $107.43 | $105.18 | $105.76 | $105.76 | 1,251 |
2024-04-01 | $108.75 | $108.96 | $108.75 | $108.96 | $108.96 | 264 |
2024-03-28 | $107.50 | $109.27 | $107.50 | $109.04 | $109.04 | 4,837 |
2024-03-27 | $107.83 | $108.17 | $107.83 | $108.17 | $108.17 | 393 |
2024-03-26 | $105.78 | $105.78 | $105.51 | $105.51 | $105.51 | 712 |
2024-03-25 | $105.27 | $105.27 | $105.27 | $105.27 | $105.27 | 234 |
2024-03-22 | $106.14 | $106.51 | $106.10 | $106.17 | $106.17 | 1,925 |
2024-03-21 | $106.30 | $107.22 | $106.30 | $106.85 | $106.85 | 722 |
2024-03-20 | $104.07 | $106.25 | $104.07 | $105.90 | $105.90 | 1,120 |
2024-03-19 | $103.09 | $103.95 | $103.09 | $103.95 | $103.95 | 3,103 |
2024-03-18 | $103.98 | $103.98 | $103.30 | $103.30 | $103.30 | 630 |
2024-03-15 | $102.52 | $103.83 | $102.52 | $103.82 | $103.49 | 663 |
2024-03-14 | $103.24 | $103.24 | $102.85 | $102.85 | $102.52 | 1,764 |
2024-03-13 | $103.53 | $105.00 | $103.53 | $104.52 | $104.19 | 1,458 |
2024-03-12 | $103.94 | $104.20 | $103.67 | $103.74 | $103.41 | 1,543 |
2024-03-11 | $103.33 | $103.55 | $103.18 | $103.55 | $103.22 | 1,906 |
2024-03-08 | $105.48 | $105.48 | $104.10 | $104.22 | $103.89 | 1,104 |
2024-03-07 | $105.12 | $105.12 | $104.55 | $104.64 | $104.30 | 2,371 |
2024-03-06 | $104.94 | $104.94 | $103.80 | $104.29 | $103.96 | 9,885 |
2024-03-05 | $106.65 | $106.65 | $105.48 | $105.70 | $105.36 | 64,986 |
2024-03-04 | $106.57 | $106.57 | $105.96 | $106.13 | $105.79 | 5,223 |
2024-03-01 | $107.14 | $107.33 | $107.14 | $107.33 | $106.99 | 446 |
2024-02-29 | $105.90 | $106.83 | $105.90 | $106.83 | $106.49 | 616 |
2024-02-28 | $104.90 | $105.18 | $104.90 | $104.91 | $104.58 | 1,123 |
2024-02-27 | $106.26 | $106.39 | $106.22 | $106.25 | $105.92 | 1,158 |
2024-02-26 | $104.57 | $105.19 | $104.57 | $104.61 | $104.28 | 664 |
2024-02-23 | $103.94 | $104.99 | $103.94 | $104.81 | $104.47 | 376 |
2024-02-22 | $103.81 | $103.81 | $103.60 | $103.61 | $103.28 | 345 |
2024-02-21 | $102.38 | $103.14 | $102.38 | $103.14 | $102.81 | 517 |
2024-02-20 | $102.85 | $103.06 | $102.85 | $102.93 | $102.60 | 1,111 |
2024-02-16 | $105.00 | $105.00 | $104.14 | $104.14 | $103.81 | 854 |
2024-02-15 | $105.45 | $105.58 | $105.32 | $105.58 | $105.24 | 359 |
2024-02-14 | $103.32 | $103.74 | $102.46 | $103.62 | $103.29 | 6,750 |
2024-02-13 | $102.12 | $102.57 | $101.20 | $102.04 | $101.71 | 2,913 |
2024-02-12 | $105.67 | $105.74 | $105.67 | $105.74 | $105.40 | 425 |
2024-02-09 | $102.15 | $103.10 | $102.15 | $103.10 | $102.77 | 1,106 |
2024-02-08 | $102.07 | $102.07 | $102.07 | $102.07 | $101.74 | 97 |
2024-02-07 | $100.13 | $100.28 | $100.13 | $100.19 | $99.87 | 1,230 |
2024-02-06 | $99.38 | $100.18 | $99.38 | $100.18 | $99.86 | 832 |
2024-02-05 | $99.45 | $100.07 | $99.45 | $99.70 | $99.38 | 992 |
2024-02-02 | $100.50 | $101.54 | $100.50 | $101.54 | $101.22 | 4,664 |
2024-02-01 | $101.74 | $101.74 | $101.74 | $101.74 | $101.41 | 426 |
2024-01-31 | $101.16 | $101.16 | $99.25 | $99.25 | $98.93 | 1,210 |
2024-01-30 | $101.47 | $101.61 | $101.47 | $101.47 | $101.15 | 738 |
2024-01-29 | $101.17 | $102.45 | $100.80 | $102.45 | $102.12 | 718 |
2024-01-26 | $101.14 | $101.18 | $101.06 | $101.18 | $101.18 | 403 |
2024-01-25 | $100.23 | $100.57 | $99.96 | $100.57 | $100.57 | 1,547 |
2024-01-24 | $101.76 | $101.76 | $99.00 | $99.39 | $99.39 | 973 |
2024-01-23 | $102.64 | $102.64 | $100.26 | $100.26 | $100.26 | 1,355 |
2024-01-22 | $101.70 | $101.70 | $101.63 | $101.63 | $101.63 | 613 |
2024-01-19 | $98.82 | $99.22 | $97.94 | $99.22 | $99.22 | 523 |
2024-01-18 | $97.50 | $98.59 | $97.50 | $98.59 | $98.59 | 736 |
2024-01-17 | $96.63 | $97.27 | $96.60 | $97.27 | $97.27 | 681 |
2024-01-16 | $97.62 | $97.89 | $97.56 | $97.89 | $97.89 | 2,106 |
2024-01-12 | $98.36 | $98.51 | $98.36 | $98.51 | $98.51 | 209 |
2024-01-11 | $100.23 | $100.23 | $99.03 | $99.88 | $99.88 | 521 |
2024-01-10 | $99.95 | $100.53 | $99.95 | $100.53 | $100.53 | 1,210 |
2024-01-09 | $100.08 | $100.08 | $99.60 | $99.68 | $99.68 | 1,012 |
2024-01-08 | $100.38 | $100.78 | $100.38 | $100.69 | $100.69 | 950 |
2024-01-05 | $99.16 | $99.16 | $98.63 | $98.63 | $98.63 | 3,660 |
2024-01-04 | $99.26 | $99.26 | $98.94 | $99.00 | $99.00 | 11,520 |
2024-01-03 | $102.20 | $102.20 | $99.12 | $99.12 | $99.12 | 1,460 |
2024-01-02 | $103.23 | $104.02 | $103.14 | $103.22 | $103.22 | 19,138 |
2023-12-29 | $104.53 | $104.53 | $103.67 | $103.68 | $103.68 | 2,342 |
2023-12-28 | $104.84 | $104.84 | $104.72 | $104.76 | $104.76 | 1,877 |
2023-12-27 | $105.17 | $105.93 | $105.17 | $105.30 | $105.30 | 1,729 |
2023-12-26 | $104.10 | $105.04 | $104.10 | $105.04 | $105.04 | 1,849 |
2023-12-22 | $103.27 | $103.37 | $103.27 | $103.37 | $103.37 | 401 |
2023-12-21 | $102.81 | $103.32 | $102.81 | $103.32 | $103.32 | 453 |
2023-12-20 | $102.89 | $103.10 | $101.30 | $101.30 | $101.30 | 2,149 |
2023-12-19 | $102.71 | $103.29 | $102.62 | $103.29 | $103.29 | 1,836 |
2023-12-18 | $101.00 | $101.00 | $100.73 | $100.73 | $100.73 | 1,521 |
2023-12-15 | $103.09 | $103.09 | $101.04 | $101.49 | $101.15 | 15,296 |
2023-12-14 | $102.00 | $102.84 | $102.00 | $102.84 | $102.48 | 1,037 |
2023-12-13 | $97.21 | $98.57 | $97.21 | $98.57 | $98.23 | 587 |
2023-12-12 | $95.77 | $95.77 | $95.48 | $95.48 | $95.15 | 566 |
2023-12-11 | $95.65 | $96.42 | $95.65 | $96.38 | $96.05 | 675 |
2023-12-08 | $94.99 | $95.34 | $94.89 | $95.34 | $95.34 | 1,364 |
2023-12-07 | $94.42 | $94.98 | $94.42 | $94.98 | $94.98 | 662 |
2023-12-06 | $93.54 | $94.52 | $93.54 | $93.79 | $93.79 | 435 |
2023-12-05 | $92.84 | $92.94 | $92.84 | $92.88 | $92.88 | 552 |
2023-12-04 | $94.49 | $94.59 | $94.36 | $94.59 | $94.59 | 872 |
2023-12-01 | $92.96 | $93.41 | $92.93 | $93.41 | $93.41 | 621 |
2023-11-30 | $90.07 | $90.16 | $90.07 | $90.15 | $90.15 | 798 |
2023-11-29 | $90.34 | $90.34 | $90.24 | $90.25 | $90.25 | 745 |
2023-11-28 | $89.53 | $89.53 | $89.44 | $89.44 | $89.44 | 370 |
2023-11-27 | $89.12 | $89.30 | $89.12 | $89.13 | $89.13 | 10,816 |
2023-11-24 | $89.66 | $89.66 | $89.66 | $89.66 | $89.66 | 139 |
2023-11-22 | $89.57 | $89.57 | $88.85 | $88.86 | $88.86 | 5,365 |
2023-11-21 | $88.44 | $88.53 | $88.44 | $88.53 | $88.53 | 970 |
2023-11-20 | $90.01 | $90.01 | $89.91 | $89.91 | $89.91 | 452 |
2023-11-17 | $88.77 | $89.53 | $88.77 | $89.53 | $89.53 | 753 |
2023-11-16 | $88.52 | $88.52 | $87.81 | $87.88 | $87.88 | 549 |
2023-11-15 | $88.87 | $89.82 | $88.87 | $89.82 | $89.82 | 737 |
2023-11-14 | $88.60 | $88.92 | $88.60 | $88.92 | $88.92 | 6,486 |
2023-11-13 | $83.82 | $83.82 | $83.51 | $83.51 | $83.51 | 895 |
2023-11-10 | $83.76 | $83.96 | $83.76 | $83.96 | $83.96 | 389 |
2023-11-09 | $84.24 | $84.24 | $82.82 | $82.91 | $82.91 | 532 |
2023-11-08 | $84.34 | $84.34 | $84.34 | $84.34 | $84.34 | 43 |
2023-11-07 | $85.34 | $85.52 | $85.27 | $85.49 | $85.49 | 697 |
2023-11-06 | $86.24 | $86.24 | $85.64 | $85.64 | $85.64 | 563 |
2023-11-03 | $84.75 | $86.65 | $84.75 | $86.65 | $86.65 | 879 |
2023-11-02 | $81.94 | $83.46 | $81.94 | $83.41 | $83.41 | 2,021 |
2023-11-01 | $80.24 | $81.09 | $80.24 | $81.09 | $81.09 | 829 |
2023-10-31 | $80.22 | $80.28 | $80.22 | $80.25 | $80.25 | 643 |
2023-10-30 | $79.18 | $79.64 | $79.18 | $79.64 | $79.64 | 364 |
2023-10-27 | $78.94 | $79.00 | $78.94 | $79.00 | $79.00 | 239 |
2023-10-26 | $80.03 | $80.03 | $79.83 | $79.83 | $79.83 | 235 |
2023-10-25 | $80.07 | $80.10 | $79.89 | $79.89 | $79.89 | 1,198 |
2023-10-24 | $80.38 | $80.38 | $80.22 | $80.23 | $80.23 | 714 |
2023-10-23 | $79.97 | $79.97 | $79.97 | $79.97 | $79.97 | 43 |
2023-10-20 | $81.40 | $81.41 | $81.00 | $81.00 | $81.00 | 382 |
2023-10-19 | $82.29 | $82.80 | $81.38 | $81.38 | $81.38 | 991 |
2023-10-18 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 2 |
2023-10-17 | $84.05 | $84.05 | $83.95 | $83.95 | $83.95 | 230 |
2023-10-16 | $82.36 | $82.55 | $82.36 | $82.55 | $82.55 | 262 |
2023-10-13 | $80.82 | $80.82 | $80.52 | $80.52 | $80.52 | 238 |
2023-10-12 | $82.27 | $82.27 | $80.68 | $80.97 | $80.97 | 3,696 |
2023-10-11 | $83.64 | $83.67 | $82.96 | $83.34 | $83.34 | 6,143 |
2023-10-10 | $83.92 | $83.96 | $83.42 | $83.42 | $83.42 | 645 |
2023-10-09 | $81.28 | $82.06 | $81.28 | $81.98 | $81.98 | 1,824 |
2023-10-06 | $80.55 | $81.75 | $80.55 | $81.34 | $81.34 | 423 |
2023-10-05 | $81.30 | $81.30 | $81.09 | $81.14 | $81.14 | 992 |
2023-10-04 | $82.12 | $82.45 | $81.98 | $82.32 | $82.32 | 813 |
2023-10-03 | $82.25 | $82.25 | $81.83 | $81.98 | $81.98 | 3,911 |
2023-10-02 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 91 |
2023-09-29 | $85.97 | $85.97 | $84.88 | $84.96 | $84.96 | 957 |
2023-09-28 | $84.40 | $85.10 | $84.40 | $84.90 | $84.90 | 2,416 |
2023-09-27 | $83.25 | $83.25 | $83.21 | $83.21 | $83.21 | 55,133 |
2023-09-26 | $82.56 | $82.56 | $82.56 | $82.56 | $82.56 | 91 |
2023-09-25 | $83.08 | $84.15 | $83.08 | $84.03 | $84.03 | 897 |
2023-09-22 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 171 |
2023-09-21 | $84.54 | $84.54 | $84.30 | $84.35 | $84.35 | 521 |
2023-09-20 | $86.51 | $86.96 | $85.69 | $85.69 | $85.69 | 894 |
2023-09-19 | $86.16 | $86.22 | $86.10 | $86.22 | $86.22 | 1,645 |
2023-09-18 | $86.50 | $86.56 | $86.25 | $86.25 | $86.25 | 2,356 |
2023-09-15 | $87.42 | $87.42 | $87.42 | $87.42 | $87.15 | 38 |
2023-09-14 | $88.72 | $88.74 | $88.72 | $88.74 | $88.47 | 133 |
2023-09-13 | $86.69 | $86.69 | $86.69 | $86.69 | $86.43 | 3 |
2023-09-12 | $88.19 | $88.19 | $87.48 | $87.48 | $87.21 | 423 |
2023-09-11 | $88.45 | $88.45 | $88.00 | $88.00 | $87.73 | 620 |
2023-09-08 | $88.31 | $88.31 | $88.31 | $88.31 | $88.04 | 75 |
2023-09-07 | $89.08 | $89.08 | $89.08 | $89.08 | $88.80 | 110 |
2023-09-06 | $89.26 | $89.29 | $89.26 | $89.29 | $89.02 | 252 |
2023-09-05 | $89.92 | $89.92 | $89.60 | $89.60 | $89.32 | 300 |
2023-09-01 | $93.44 | $93.44 | $93.44 | $93.44 | $93.15 | 133 |
2023-08-31 | $92.42 | $92.49 | $92.11 | $92.11 | $91.82 | 533 |
2023-08-30 | $91.36 | $91.71 | $91.36 | $91.51 | $91.22 | 1,398 |
2023-08-29 | $90.77 | $91.03 | $90.77 | $91.03 | $90.75 | 725 |
2023-08-28 | $89.72 | $89.72 | $89.53 | $89.53 | $89.26 | 258 |
2023-08-25 | $89.50 | $89.50 | $88.77 | $88.84 | $88.57 | 567 |
2023-08-24 | $89.27 | $89.27 | $89.27 | $89.27 | $89.00 | 109 |
2023-08-23 | $89.33 | $90.60 | $89.33 | $90.38 | $90.10 | 453 |
2023-08-22 | $89.38 | $89.56 | $89.26 | $89.56 | $89.28 | 1,912 |
2023-08-21 | $91.06 | $91.06 | $90.45 | $90.45 | $90.17 | 286 |
2023-08-18 | $89.87 | $91.13 | $89.87 | $91.13 | $91.13 | 241 |
2023-08-17 | $92.13 | $92.13 | $90.27 | $90.32 | $90.32 | 972 |
2023-08-16 | $92.26 | $92.26 | $92.26 | $92.26 | $92.26 | 242 |
2023-08-15 | $93.80 | $93.80 | $93.62 | $93.73 | $93.73 | 658 |
2023-08-14 | $93.72 | $94.22 | $93.72 | $94.22 | $94.22 | 2,971 |
2023-08-11 | $93.99 | $93.99 | $93.93 | $93.93 | $93.93 | 158 |
2023-08-10 | $94.18 | $94.18 | $94.18 | $94.18 | $94.18 | 143 |
2023-08-09 | $94.81 | $94.87 | $94.71 | $94.87 | $94.87 | 1,024 |
2023-08-08 | $95.66 | $95.73 | $95.66 | $95.73 | $95.73 | 381 |
2023-08-07 | $96.34 | $96.42 | $96.34 | $96.42 | $96.42 | 499 |
2023-08-04 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 88 |
2023-08-03 | $94.87 | $95.63 | $94.87 | $95.63 | $95.63 | 411 |
2023-08-02 | $95.04 | $95.20 | $95.04 | $95.20 | $95.20 | 354 |
2023-08-01 | $95.98 | $95.98 | $95.87 | $95.87 | $95.87 | 430 |
2023-07-31 | $96.00 | $96.04 | $95.64 | $96.04 | $96.04 | 1,024 |
2023-07-28 | $95.36 | $95.36 | $95.20 | $95.20 | $95.20 | 1,049 |
2023-07-27 | $95.22 | $95.22 | $93.91 | $93.91 | $93.91 | 509 |
2023-07-26 | $94.31 | $94.96 | $94.31 | $94.96 | $94.96 | 494 |
2023-07-25 | $94.07 | $94.15 | $94.02 | $94.02 | $94.02 | 2,335 |
2023-07-24 | $94.14 | $94.14 | $94.14 | $94.14 | $94.14 | 555 |
2023-07-21 | $94.79 | $94.79 | $93.30 | $93.30 | $93.30 | 365 |
2023-07-20 | $94.24 | $94.24 | $94.24 | $94.24 | $94.24 | 157 |
2023-07-19 | $95.52 | $95.52 | $95.47 | $95.47 | $95.47 | 255 |
2023-07-18 | $94.92 | $95.00 | $94.61 | $94.61 | $94.61 | 723 |
2023-07-17 | $94.05 | $94.06 | $93.69 | $93.69 | $93.69 | 374 |
2023-07-14 | $93.22 | $93.49 | $93.22 | $93.49 | $93.49 | 292 |
2023-07-13 | $94.19 | $94.19 | $93.63 | $94.13 | $94.13 | 2,362 |
2023-07-12 | $94.07 | $94.25 | $93.93 | $93.93 | $93.93 | 1,885 |
2023-07-11 | $92.67 | $92.85 | $92.66 | $92.81 | $92.81 | 1,051 |
2023-07-10 | $91.14 | $91.61 | $91.14 | $91.61 | $91.61 | 2,776 |
2023-07-07 | $90.49 | $90.64 | $89.99 | $89.99 | $89.99 | 2,264 |
2023-07-06 | $89.61 | $89.61 | $89.23 | $89.23 | $89.23 | 510 |
2023-07-05 | $91.03 | $91.07 | $90.75 | $90.75 | $90.75 | 572 |
2023-07-03 | $92.41 | $92.74 | $92.04 | $92.40 | $92.40 | 1,513 |
2023-06-30 | $91.66 | $92.05 | $91.66 | $91.67 | $91.67 | 1,874 |
2023-06-29 | $91.47 | $91.71 | $91.40 | $91.56 | $91.56 | 564 |
2023-06-28 | $90.29 | $90.29 | $90.28 | $90.28 | $90.28 | 187 |
2023-06-27 | $89.26 | $90.58 | $89.26 | $90.43 | $90.43 | 792 |
2023-06-26 | $88.32 | $88.32 | $88.32 | $88.32 | $88.32 | 318 |
2023-06-23 | $88.40 | $88.40 | $87.69 | $87.80 | $87.80 | 2,861 |
2023-06-22 | $89.47 | $89.78 | $88.97 | $88.97 | $88.97 | 10,072 |
2023-06-21 | $89.88 | $90.14 | $89.83 | $89.83 | $89.83 | 472 |
2023-06-20 | $89.35 | $89.43 | $89.35 | $89.39 | $89.39 | 2,014 |
2023-06-16 | $91.01 | $91.01 | $89.46 | $89.46 | $89.46 | 1,086 |
2023-06-15 | $89.90 | $90.48 | $89.90 | $90.48 | $90.48 | 370 |
2023-06-14 | $89.85 | $89.85 | $89.66 | $89.66 | $89.66 | 850 |
2023-06-13 | $91.27 | $91.29 | $90.94 | $91.14 | $91.14 | 615 |
2023-06-12 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 556 |
2023-06-09 | $89.08 | $89.08 | $89.05 | $89.05 | $89.05 | 286 |
2023-06-08 | $90.18 | $90.31 | $89.98 | $89.98 | $89.98 | 2,019 |
2023-06-07 | $89.23 | $91.17 | $89.23 | $91.04 | $91.04 | 15,270 |
2023-06-06 | $88.23 | $88.64 | $88.22 | $88.64 | $88.64 | 12,470 |
2023-06-05 | $85.58 | $85.63 | $85.24 | $85.24 | $85.24 | 1,009 |
2023-06-02 | $84.43 | $87.17 | $84.43 | $87.17 | $87.17 | 2,267 |
2023-06-01 | $83.52 | $83.52 | $83.16 | $83.16 | $83.16 | 329 |
2023-05-31 | $82.40 | $82.84 | $82.32 | $82.73 | $82.73 | 2,627 |
2023-05-30 | $84.11 | $84.45 | $84.10 | $84.45 | $84.45 | 4,845 |
2023-05-26 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 141 |
2023-05-25 | $85.10 | $85.10 | $84.42 | $84.42 | $84.42 | 4,815 |
2023-05-24 | $85.61 | $85.61 | $84.76 | $85.30 | $85.30 | 635 |
2023-05-23 | $86.13 | $86.13 | $85.40 | $85.40 | $85.40 | 1,879 |
2023-05-22 | $85.89 | $85.89 | $85.74 | $85.74 | $85.74 | 239 |
2023-05-19 | $87.21 | $87.21 | $86.14 | $86.25 | $86.25 | 832 |
2023-05-18 | $87.75 | $88.55 | $87.75 | $88.55 | $88.55 | 376 |
2023-05-17 | $87.08 | $87.97 | $87.08 | $87.92 | $87.92 | 2,577 |
2023-05-16 | $86.52 | $86.52 | $85.57 | $85.69 | $85.69 | 1,669 |
2023-05-15 | $86.38 | $87.58 | $86.38 | $87.06 | $87.06 | 824 |
2023-05-12 | $86.74 | $86.74 | $86.19 | $86.19 | $86.19 | 5,120 |
2023-05-11 | $86.93 | $86.93 | $86.77 | $86.93 | $86.93 | 1,200 |
2023-05-10 | $87.14 | $87.48 | $87.14 | $87.35 | $87.35 | 436 |
2023-05-09 | $87.68 | $87.80 | $87.63 | $87.63 | $87.63 | 1,173 |
2023-05-08 | $87.60 | $87.75 | $87.43 | $87.75 | $87.75 | 678 |
2023-05-05 | $87.07 | $87.54 | $87.07 | $87.54 | $87.54 | 1,306 |
2023-05-04 | $86.53 | $86.53 | $85.80 | $85.80 | $85.80 | 1,176 |
2023-05-03 | $86.74 | $86.74 | $86.74 | $86.74 | $86.74 | 996 |
2023-05-02 | $85.96 | $87.09 | $85.96 | $87.09 | $87.09 | 2,596 |
2023-05-01 | $88.86 | $88.86 | $87.81 | $88.00 | $88.00 | 4,037 |
2023-04-28 | $88.02 | $88.42 | $88.02 | $88.42 | $88.42 | 1,733 |
2023-04-27 | $86.03 | $87.18 | $86.03 | $87.18 | $87.18 | 1,572 |
2023-04-26 | $86.08 | $86.61 | $85.69 | $86.03 | $86.03 | 2,752 |
2023-04-25 | $87.95 | $88.16 | $86.36 | $86.44 | $86.44 | 2,055 |
2023-04-24 | $88.34 | $88.89 | $87.95 | $88.89 | $88.89 | 3,891 |
2023-04-21 | $87.82 | $87.85 | $87.82 | $87.85 | $87.85 | 1,105 |
2023-04-20 | $87.74 | $88.80 | $87.54 | $87.85 | $87.85 | 4,783 |
2023-04-19 | $88.12 | $88.12 | $88.01 | $88.01 | $88.01 | 967 |
2023-04-18 | $87.85 | $88.08 | $87.85 | $88.08 | $88.08 | 492 |
2023-04-17 | $86.76 | $87.18 | $86.76 | $87.18 | $87.18 | 2,367 |
2023-04-14 | $87.67 | $87.67 | $87.24 | $87.24 | $87.24 | 1,091 |
2023-04-13 | $87.14 | $87.40 | $87.14 | $87.22 | $87.22 | 686 |
2023-04-12 | $87.53 | $87.62 | $86.76 | $86.76 | $86.76 | 581 |
2023-04-11 | $86.70 | $88.18 | $86.70 | $88.18 | $88.18 | 5,610 |
2023-04-10 | $84.40 | $86.49 | $84.40 | $86.49 | $86.49 | 576 |
2023-04-06 | $85.46 | $85.46 | $84.51 | $84.84 | $84.84 | 1,084 |
2023-04-05 | $85.47 | $85.64 | $85.47 | $85.64 | $85.64 | 619 |
2023-04-04 | $88.90 | $88.90 | $86.51 | $86.84 | $86.84 | 44,242 |
2023-04-03 | $88.29 | $88.71 | $88.00 | $88.71 | $88.71 | 2,139 |
2023-03-31 | $87.70 | $88.56 | $87.70 | $88.56 | $88.56 | 1,945 |
2023-03-30 | $86.84 | $86.84 | $86.39 | $86.39 | $86.39 | 755 |
2023-03-29 | $86.83 | $86.83 | $85.61 | $86.09 | $86.09 | 613 |
2023-03-28 | $85.81 | $85.81 | $85.81 | $85.81 | $85.81 | 127 |
2023-03-27 | $84.95 | $85.41 | $84.90 | $85.34 | $85.34 | 634 |
2023-03-24 | $83.88 | $85.05 | $83.88 | $85.05 | $85.05 | 1,167 |
2023-03-23 | $85.80 | $85.80 | $84.72 | $84.72 | $84.72 | 2,716 |
2023-03-22 | $86.88 | $86.88 | $85.31 | $85.31 | $85.31 | 339 |
2023-03-21 | $86.88 | $86.88 | $86.88 | $86.88 | $86.88 | 271 |
2023-03-20 | $85.25 | $86.21 | $85.25 | $85.60 | $85.60 | 1,822 |
2023-03-17 | $85.35 | $85.38 | $85.22 | $85.22 | $84.89 | 491 |
2023-03-16 | $86.64 | $87.23 | $86.64 | $87.23 | $86.90 | 814 |
2023-03-15 | $84.06 | $85.52 | $84.06 | $85.38 | $85.05 | 1,966 |
2023-03-14 | $86.78 | $87.24 | $85.87 | $86.05 | $85.72 | 2,915 |
2023-03-13 | $85.57 | $85.60 | $84.97 | $84.97 | $84.97 | 640 |
2023-03-10 | $88.00 | $88.00 | $86.97 | $87.12 | $87.12 | 1,742 |
2023-03-09 | $90.54 | $90.54 | $89.50 | $89.50 | $89.50 | 1,443 |
2023-03-08 | $90.52 | $91.02 | $90.52 | $91.02 | $91.02 | 312 |
2023-03-07 | $90.79 | $90.79 | $90.68 | $90.69 | $90.69 | 1,034 |
2023-03-06 | $92.00 | $92.00 | $90.39 | $90.69 | $90.69 | 41,509 |
2023-03-03 | $92.88 | $92.88 | $92.74 | $92.74 | $92.74 | 502 |
2023-03-02 | $90.52 | $91.83 | $90.52 | $91.63 | $91.63 | 368 |
2023-03-01 | $91.13 | $91.62 | $90.47 | $91.07 | $91.07 | 7,103 |
2023-02-28 | $92.06 | $92.50 | $91.63 | $91.63 | $91.63 | 2,432 |
2023-02-27 | $91.55 | $91.55 | $91.39 | $91.39 | $91.39 | 287 |
2023-02-24 | $90.90 | $91.41 | $90.90 | $91.41 | $91.41 | 837 |
2023-02-23 | $91.46 | $92.47 | $91.43 | $92.47 | $92.47 | 353 |
2023-02-22 | $92.10 | $92.10 | $92.06 | $92.06 | $92.06 | 234 |
2023-02-21 | $93.57 | $93.57 | $91.14 | $91.14 | $91.14 | 1,304 |
2023-02-17 | $94.37 | $94.79 | $94.37 | $94.72 | $94.72 | 1,740 |
2023-02-16 | $95.81 | $95.82 | $94.88 | $94.88 | $94.88 | 522 |
2023-02-15 | $95.24 | $95.24 | $95.24 | $95.24 | $95.24 | 235 |
2023-02-14 | $94.53 | $94.53 | $93.46 | $94.41 | $94.41 | 4,956 |
2023-02-13 | $93.95 | $94.31 | $93.95 | $94.31 | $94.31 | 609 |
2023-02-10 | $92.01 | $92.29 | $92.01 | $92.29 | $92.29 | 1,031 |
2023-02-09 | $93.20 | $93.20 | $92.83 | $92.83 | $92.83 | 515 |
2023-02-08 | $93.35 | $93.35 | $93.29 | $93.34 | $93.34 | 1,256 |
2023-02-07 | $94.16 | $95.44 | $94.16 | $95.41 | $95.41 | 1,695 |
2023-02-06 | $95.27 | $95.27 | $95.01 | $95.01 | $95.01 | 957 |
2023-02-03 | $96.51 | $97.96 | $96.51 | $96.89 | $96.89 | 1,168 |
2023-02-02 | $95.95 | $97.71 | $95.95 | $97.71 | $97.71 | 6,930 |
2023-02-01 | $93.04 | $94.90 | $92.11 | $94.90 | $94.90 | 11,584 |
2023-01-31 | $91.42 | $92.91 | $91.42 | $92.87 | $92.87 | 2,238 |
2023-01-30 | $90.67 | $90.67 | $90.40 | $90.40 | $90.40 | 775 |
2023-01-27 | $90.95 | $91.17 | $90.95 | $91.17 | $91.17 | 729 |
2023-01-26 | $90.22 | $90.42 | $89.60 | $90.42 | $90.42 | 436 |
2023-01-25 | $88.57 | $89.52 | $88.57 | $89.52 | $89.52 | 3,643 |
2023-01-24 | $88.70 | $88.70 | $88.55 | $88.61 | $88.61 | 500 |
2023-01-23 | $88.00 | $88.99 | $88.00 | $88.99 | $88.99 | 637 |
2023-01-20 | $85.68 | $87.36 | $85.48 | $87.36 | $87.36 | 2,116 |
2023-01-19 | $85.08 | $85.66 | $85.00 | $85.55 | $85.55 | 1,760 |
2023-01-18 | $88.27 | $88.27 | $86.56 | $86.65 | $86.65 | 2,183 |
2023-01-17 | $88.02 | $88.02 | $87.59 | $87.75 | $87.75 | 845 |
2023-01-13 | $88.03 | $88.47 | $88.03 | $88.44 | $88.44 | 742 |
2023-01-12 | $87.53 | $87.97 | $87.30 | $87.97 | $87.97 | 620 |
2023-01-11 | $87.16 | $87.31 | $87.16 | $87.31 | $87.31 | 572 |
2023-01-10 | $84.12 | $85.79 | $84.12 | $85.79 | $85.79 | 1,380 |
2023-01-09 | $84.34 | $84.57 | $84.17 | $84.17 | $84.17 | 2,010 |
2023-01-06 | $83.47 | $83.47 | $83.38 | $83.41 | $83.41 | 757 |
2023-01-05 | $81.25 | $81.45 | $81.25 | $81.45 | $81.45 | 2,629 |
2023-01-04 | $80.58 | $81.49 | $80.58 | $81.49 | $81.49 | 480 |
2023-01-03 | $79.41 | $79.41 | $79.27 | $79.27 | $79.27 | 255 |
2022-12-30 | $78.26 | $78.86 | $78.26 | $78.79 | $78.79 | 1,643 |
2022-12-29 | $78.69 | $79.25 | $78.69 | $79.13 | $79.13 | 1,946 |
2022-12-28 | $78.60 | $78.60 | $77.19 | $77.24 | $77.24 | 1,570 |
2022-12-27 | $79.14 | $79.15 | $78.48 | $78.77 | $78.77 | 3,420 |
2022-12-23 | $78.92 | $78.92 | $78.92 | $78.92 | $78.92 | 421 |
2022-12-22 | $77.26 | $78.13 | $77.24 | $78.13 | $78.13 | 1,900 |
2022-12-21 | $78.22 | $78.90 | $78.22 | $78.89 | $78.89 | 929 |
2022-12-20 | $77.79 | $77.79 | $77.16 | $77.16 | $77.16 | 1,843 |
2022-12-19 | $78.96 | $78.96 | $77.79 | $77.79 | $77.79 | 1,011 |
2022-12-16 | $80.13 | $80.14 | $79.91 | $79.91 | $79.56 | 5,736 |
2022-12-15 | $80.63 | $81.19 | $80.58 | $80.99 | $80.63 | 920 |
2022-12-14 | $83.30 | $83.30 | $82.47 | $82.47 | $82.11 | 1,327 |
2022-12-13 | $82.73 | $82.81 | $82.49 | $82.49 | $82.12 | 682 |
2022-12-12 | $82.49 | $82.49 | $82.49 | $82.49 | $82.12 | 279 |
2022-12-09 | $81.75 | $81.75 | $81.75 | $81.75 | $81.39 | 323 |
2022-12-08 | $83.65 | $83.65 | $82.92 | $83.03 | $82.66 | 1,315 |
2022-12-07 | $83.02 | $83.05 | $82.70 | $82.70 | $82.33 | 622 |
2022-12-06 | $82.29 | $82.38 | $82.28 | $82.28 | $81.92 | 487 |
2022-12-05 | $82.62 | $82.62 | $82.37 | $82.37 | $82.00 | 467 |
2022-12-02 | $83.87 | $84.31 | $83.83 | $84.31 | $83.94 | 432 |
2022-12-01 | $85.13 | $85.17 | $84.09 | $84.10 | $83.73 | 3,864 |
2022-11-30 | $82.69 | $84.76 | $82.30 | $84.76 | $84.39 | 946 |
2022-11-29 | $83.34 | $83.50 | $83.34 | $83.42 | $83.05 | 652 |
2022-11-28 | $83.60 | $83.60 | $83.24 | $83.24 | $82.87 | 470 |
2022-11-25 | $84.31 | $84.31 | $84.31 | $84.31 | $83.94 | 153 |
2022-11-23 | $83.69 | $84.25 | $83.69 | $84.25 | $83.87 | 483 |
2022-11-22 | $83.78 | $84.02 | $83.78 | $84.02 | $83.65 | 1,325 |
2022-11-21 | $81.75 | $82.15 | $81.75 | $82.15 | $81.79 | 916 |
2022-11-18 | $83.44 | $83.44 | $82.38 | $83.03 | $82.66 | 972 |
2022-11-17 | $82.20 | $82.20 | $82.20 | $82.20 | $81.84 | 281 |
2022-11-16 | $83.27 | $83.50 | $81.95 | $82.09 | $81.73 | 2,235 |
2022-11-15 | $84.58 | $85.65 | $84.15 | $84.17 | $83.80 | 1,201 |
2022-11-14 | $83.45 | $83.56 | $82.94 | $82.94 | $82.57 | 1,613 |
2022-11-11 | $84.14 | $84.14 | $84.14 | $84.14 | $83.77 | 523 |
2022-11-10 | $80.43 | $83.33 | $80.43 | $82.69 | $82.33 | 5,170 |
2022-11-09 | $76.44 | $76.44 | $76.44 | $76.44 | $76.10 | 95 |
2022-11-08 | $79.18 | $79.46 | $78.42 | $78.72 | $78.38 | 1,380 |
2022-11-07 | $77.47 | $78.65 | $77.47 | $78.65 | $78.31 | 244 |
2022-11-04 | $77.90 | $78.15 | $77.76 | $77.76 | $77.42 | 438 |
2022-11-03 | $75.77 | $76.79 | $75.77 | $76.79 | $76.45 | 170 |
2022-11-02 | $76.91 | $76.91 | $76.91 | $76.91 | $76.57 | 413 |
2022-11-01 | $80.33 | $80.33 | $80.28 | $80.28 | $79.92 | 618 |
2022-10-31 | $79.63 | $79.92 | $79.63 | $79.92 | $79.57 | 331 |
2022-10-28 | $80.42 | $80.48 | $80.42 | $80.48 | $80.13 | 455 |
2022-10-27 | $78.30 | $80.07 | $78.30 | $78.88 | $78.53 | 3,314 |
2022-10-26 | $78.11 | $79.93 | $78.11 | $78.20 | $77.85 | 6,146 |
2022-10-25 | $77.00 | $78.68 | $77.00 | $78.63 | $78.28 | 2,437 |
2022-10-24 | $74.81 | $75.68 | $74.81 | $75.68 | $75.35 | 166 |
2022-10-21 | $75.16 | $75.16 | $75.07 | $75.07 | $75.07 | 370 |
2022-10-20 | $75.08 | $75.08 | $73.26 | $73.26 | $73.26 | 637 |
2022-10-19 | $75.16 | $75.16 | $74.29 | $74.29 | $74.29 | 2,968 |
2022-10-18 | $76.47 | $76.80 | $76.47 | $76.80 | $76.80 | 325 |
2022-10-17 | $75.11 | $75.46 | $75.11 | $75.45 | $75.45 | 607 |
2022-10-14 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 80 |
2022-10-13 | $72.88 | $75.40 | $72.88 | $75.40 | $75.40 | 597 |
2022-10-12 | $74.60 | $74.90 | $74.60 | $74.60 | $74.60 | 1,076 |
2022-10-11 | $75.09 | $75.39 | $73.82 | $74.38 | $74.38 | 2,866 |
2022-10-10 | $73.06 | $73.85 | $73.06 | $73.74 | $73.74 | 1,115 |
2022-10-07 | $73.35 | $73.72 | $73.35 | $73.72 | $73.72 | 249 |
2022-10-06 | $75.18 | $76.18 | $75.18 | $75.67 | $75.67 | 1,011 |
2022-10-05 | $74.97 | $75.76 | $74.97 | $75.76 | $75.76 | 620 |
2022-10-04 | $76.20 | $76.23 | $75.61 | $76.23 | $76.23 | 1,858 |
2022-10-03 | $73.15 | $73.15 | $72.83 | $72.83 | $72.83 | 313 |
2022-09-30 | $71.29 | $73.12 | $71.28 | $71.58 | $71.58 | 4,292 |
2022-09-29 | $73.99 | $73.99 | $72.14 | $72.49 | $72.49 | 2,710 |
2022-09-28 | $74.82 | $75.42 | $74.82 | $75.15 | $75.15 | 1,192 |
2022-09-27 | $72.86 | $72.86 | $72.13 | $72.47 | $72.47 | 794 |
2022-09-26 | $73.30 | $73.60 | $71.65 | $71.65 | $71.65 | 484 |
2022-09-23 | $72.45 | $72.77 | $71.77 | $72.66 | $72.66 | 675 |
2022-09-22 | $73.94 | $73.94 | $73.94 | $73.94 | $73.94 | 170 |
2022-09-21 | $77.70 | $77.70 | $76.05 | $76.05 | $76.05 | 610 |
2022-09-20 | $77.66 | $77.66 | $76.70 | $77.21 | $77.21 | 1,386 |
2022-09-19 | $77.47 | $78.58 | $77.46 | $78.58 | $78.58 | 849 |
2022-09-16 | $77.24 | $77.89 | $76.84 | $77.89 | $77.58 | 485 |
2022-09-15 | $78.43 | $78.43 | $78.21 | $78.21 | $78.21 | 879 |
2022-09-14 | $79.34 | $79.34 | $77.49 | $78.17 | $78.17 | 3,261 |
2022-09-13 | $81.11 | $81.11 | $78.69 | $78.69 | $78.69 | 428 |
2022-09-12 | $83.44 | $83.44 | $83.44 | $83.44 | $83.44 | 117 |
2022-09-09 | $79.94 | $82.00 | $79.94 | $82.00 | $82.00 | 1,681 |
2022-09-08 | $79.33 | $79.86 | $79.33 | $79.86 | $79.86 | 548 |
2022-09-07 | $77.44 | $80.08 | $77.44 | $80.08 | $80.08 | 491 |
2022-09-06 | $79.59 | $79.59 | $77.54 | $77.54 | $77.54 | 167 |
2022-09-02 | $80.94 | $80.94 | $79.02 | $79.02 | $79.02 | 1,938 |
2022-09-01 | $80.28 | $80.28 | $79.97 | $79.97 | $79.97 | 405 |
2022-08-31 | $83.19 | $83.19 | $80.75 | $80.75 | $80.75 | 407 |
2022-08-30 | $82.97 | $82.97 | $82.61 | $82.67 | $82.67 | 1,324 |
2022-08-29 | $83.14 | $83.85 | $83.14 | $83.85 | $83.85 | 375 |
2022-08-26 | $85.09 | $85.09 | $84.25 | $84.35 | $84.35 | 479 |
2022-08-25 | $86.27 | $87.61 | $86.27 | $87.61 | $87.61 | 274 |
2022-08-24 | $85.89 | $85.89 | $85.89 | $85.89 | $85.89 | 25 |
2022-08-23 | $86.98 | $87.10 | $86.07 | $86.12 | $86.12 | 395 |
2022-08-22 | $85.78 | $85.78 | $85.78 | $85.78 | $85.78 | 131 |
2022-08-19 | $89.46 | $89.46 | $88.25 | $88.47 | $88.47 | 933 |
2022-08-18 | $90.33 | $91.16 | $90.33 | $91.16 | $91.16 | 474 |
2022-08-17 | $91.90 | $91.90 | $90.67 | $91.09 | $91.09 | 362 |
2022-08-16 | $92.88 | $92.93 | $92.79 | $92.89 | $92.89 | 2,880 |
2022-08-15 | $89.90 | $90.26 | $89.75 | $90.26 | $90.26 | 439 |
2022-08-12 | $89.10 | $89.97 | $89.10 | $89.97 | $89.97 | 829 |
2022-08-11 | $88.80 | $88.80 | $88.10 | $88.11 | $88.11 | 357 |
2022-08-10 | $87.73 | $87.91 | $87.69 | $87.69 | $87.69 | 681 |
2022-08-09 | $84.77 | $84.77 | $84.77 | $84.77 | $84.77 | 13 |
2022-08-08 | $85.51 | $87.61 | $85.51 | $87.30 | $87.30 | 639 |
2022-08-05 | $84.88 | $84.88 | $84.88 | $84.88 | $84.88 | 56 |
2022-08-04 | $85.00 | $85.00 | $84.71 | $84.71 | $84.71 | 488 |
2022-08-03 | $84.31 | $85.19 | $84.31 | $85.05 | $85.05 | 340 |
2022-08-02 | $83.51 | $83.51 | $83.11 | $83.11 | $83.11 | 142 |
2022-08-01 | $85.05 | $85.05 | $84.73 | $84.73 | $84.73 | 298 |
2022-07-29 | $83.62 | $83.84 | $83.62 | $83.84 | $83.84 | 325 |
2022-07-28 | $83.20 | $83.60 | $83.13 | $83.57 | $83.57 | 4,846 |
2022-07-27 | $80.30 | $81.80 | $80.05 | $81.80 | $81.80 | 885 |
2022-07-26 | $81.10 | $81.10 | $79.57 | $79.57 | $79.57 | 460 |
2022-07-25 | $82.14 | $82.25 | $82.14 | $82.25 | $82.25 | 300 |
2022-07-22 | $83.12 | $83.34 | $83.12 | $83.34 | $83.34 | 1,930 |
2022-07-21 | $82.50 | $83.87 | $82.50 | $83.87 | $83.87 | 898 |
2022-07-20 | $82.20 | $83.48 | $81.56 | $83.48 | $83.48 | 2,376 |
2022-07-19 | $82.36 | $82.36 | $82.20 | $82.20 | $82.20 | 387 |
2022-07-18 | $79.39 | $80.30 | $79.16 | $79.16 | $79.16 | 735 |
2022-07-15 | $78.19 | $78.29 | $78.19 | $78.29 | $78.29 | 14,190 |
2022-07-14 | $75.82 | $76.52 | $75.81 | $76.52 | $76.52 | 1,632 |
2022-07-13 | $77.17 | $77.46 | $77.17 | $77.46 | $77.46 | 918 |
2022-07-12 | $77.38 | $77.38 | $77.38 | $77.38 | $77.38 | 81 |
2022-07-11 | $77.03 | $77.35 | $76.97 | $76.97 | $76.97 | 503 |
2022-07-08 | $77.83 | $78.59 | $77.83 | $78.28 | $78.28 | 256 |
2022-07-07 | $77.68 | $78.62 | $77.68 | $78.62 | $78.62 | 702 |
2022-07-06 | $76.46 | $76.46 | $75.85 | $76.20 | $76.20 | 8,634 |
2022-07-05 | $74.83 | $78.34 | $74.83 | $78.33 | $78.33 | 716 |
2022-07-01 | $76.15 | $76.20 | $74.66 | $76.20 | $76.20 | 1,154 |
2022-06-30 | $74.86 | $75.15 | $74.61 | $74.75 | $74.75 | 1,299 |
2022-06-29 | $75.85 | $76.00 | $75.54 | $76.00 | $76.00 | 1,709 |
2022-06-28 | $77.37 | $77.37 | $77.37 | $77.37 | $77.37 | 304 |
2022-06-27 | $79.07 | $80.01 | $79.07 | $79.46 | $79.46 | 2,428 |
2022-06-24 | $79.27 | $79.58 | $79.27 | $79.51 | $79.51 | 2,174 |
2022-06-23 | $75.17 | $76.57 | $74.87 | $76.39 | $76.39 | 9,130 |
2022-06-22 | $74.28 | $74.94 | $74.28 | $74.45 | $74.45 | 6,396 |
2022-06-21 | $75.00 | $75.68 | $74.38 | $74.43 | $74.43 | 17,194 |
2022-06-17 | $73.48 | $74.72 | $73.48 | $74.72 | $74.41 | 1,362 |
2022-06-16 | $76.75 | $76.75 | $73.01 | $73.25 | $72.94 | 9,628 |
2022-06-15 | $79.36 | $79.95 | $78.45 | $79.06 | $78.72 | 4,274 |
2022-06-14 | $78.46 | $78.82 | $77.79 | $78.52 | $78.19 | 5,780 |
2022-06-13 | $79.76 | $79.98 | $77.81 | $77.91 | $77.58 | 2,924 |
2022-06-10 | $84.18 | $84.18 | $82.14 | $82.35 | $82.00 | 5,876 |
2022-06-09 | $86.41 | $86.41 | $85.64 | $85.64 | $85.28 | 1,777 |
2022-06-08 | $86.43 | $86.70 | $85.61 | $85.76 | $85.39 | 2,670 |
2022-06-07 | $86.59 | $86.72 | $85.68 | $86.66 | $86.29 | 3,678 |
2022-06-06 | $85.47 | $86.20 | $85.47 | $86.05 | $85.68 | 1,689 |
2022-06-03 | $85.04 | $85.63 | $84.97 | $85.43 | $85.07 | 1,010 |
2022-06-02 | $85.22 | $86.41 | $85.22 | $86.41 | $86.04 | 2,431 |
2022-06-01 | $85.88 | $85.88 | $83.84 | $84.62 | $84.26 | 5,065 |
2022-05-31 | $85.68 | $85.72 | $85.13 | $85.39 | $85.03 | 2,294 |
2022-05-27 | $85.21 | $86.19 | $85.11 | $86.19 | $85.82 | 2,697 |
2022-05-26 | $82.46 | $85.40 | $82.46 | $84.56 | $84.20 | 2,399 |
2022-05-25 | $77.45 | $81.75 | $77.45 | $81.75 | $81.40 | 5,533 |
2022-05-24 | $77.45 | $77.45 | $75.63 | $76.82 | $76.49 | 5,438 |
2022-05-23 | $81.26 | $81.26 | $79.64 | $79.87 | $79.53 | 3,101 |
2022-05-20 | $83.01 | $83.01 | $78.23 | $80.45 | $80.11 | 4,776 |
2022-05-19 | $81.65 | $82.87 | $80.94 | $81.80 | $81.45 | 3,609 |
2022-05-18 | $86.17 | $86.17 | $81.82 | $82.20 | $81.85 | 3,123 |
2022-05-17 | $86.52 | $87.78 | $86.35 | $87.75 | $87.38 | 3,057 |
2022-05-16 | $85.45 | $86.05 | $85.04 | $85.40 | $85.04 | 2,788 |
2022-05-13 | $86.62 | $87.41 | $86.62 | $86.89 | $86.52 | 3,255 |
2022-05-12 | $81.79 | $85.24 | $81.79 | $84.78 | $84.42 | 5,201 |
2022-05-11 | $85.27 | $86.22 | $82.07 | $82.14 | $81.79 | 6,160 |
2022-05-10 | $87.88 | $87.88 | $83.71 | $85.45 | $85.09 | 6,108 |
2022-05-09 | $87.33 | $88.27 | $86.27 | $86.32 | $85.95 | 4,156 |
2022-05-06 | $87.43 | $89.91 | $87.43 | $88.58 | $88.21 | 7,941 |
2022-05-05 | $91.70 | $91.70 | $88.41 | $89.38 | $89.00 | 3,579 |
2022-05-04 | $89.72 | $93.01 | $88.92 | $92.81 | $92.42 | 1,858 |
2022-05-03 | $89.55 | $91.54 | $89.55 | $91.32 | $90.93 | 1,468 |
2022-05-02 | $90.19 | $91.02 | $88.96 | $91.02 | $90.63 | 1,111 |
2022-04-29 | $89.76 | $90.23 | $88.03 | $88.08 | $87.70 | 15,491 |
2022-04-28 | $87.75 | $90.80 | $87.67 | $90.51 | $90.13 | 3,220 |
2022-04-27 | $89.19 | $89.19 | $87.33 | $88.16 | $87.78 | 7,391 |
2022-04-26 | $90.41 | $90.41 | $88.51 | $88.51 | $88.13 | 2,546 |
2022-04-25 | $89.04 | $91.81 | $89.04 | $91.81 | $91.42 | 8,325 |
2022-04-22 | $91.43 | $91.43 | $90.12 | $90.12 | $89.74 | 1,145 |
2022-04-21 | $95.01 | $95.01 | $92.59 | $92.59 | $92.20 | 540 |
2022-04-20 | $94.69 | $94.85 | $93.93 | $93.99 | $93.59 | 2,726 |
2022-04-19 | $94.70 | $94.77 | $94.19 | $94.42 | $94.02 | 4,738 |
2022-04-18 | $90.43 | $91.61 | $90.43 | $91.28 | $90.89 | 1,677 |
2022-04-14 | $91.95 | $91.95 | $91.36 | $91.38 | $90.99 | 3,026 |
2022-04-13 | $91.02 | $92.29 | $91.02 | $92.29 | $91.90 | 1,479 |
2022-04-12 | $90.90 | $91.95 | $89.92 | $89.99 | $89.61 | 5,070 |
2022-04-11 | $88.57 | $90.42 | $88.52 | $89.74 | $89.36 | 2,651 |
2022-04-08 | $90.00 | $90.09 | $89.06 | $89.06 | $88.68 | 2,176 |
2022-04-07 | $87.45 | $88.99 | $86.88 | $88.57 | $88.19 | 5,110 |
2022-04-06 | $90.06 | $90.06 | $88.50 | $88.75 | $88.37 | 7,327 |
2022-04-05 | $93.10 | $93.10 | $90.72 | $90.87 | $90.48 | 694 |
2022-04-04 | $92.63 | $93.26 | $92.63 | $93.26 | $92.86 | 4,170 |
2022-04-01 | $93.38 | $93.47 | $91.70 | $91.70 | $91.31 | 3,477 |
2022-03-31 | $93.83 | $94.47 | $92.65 | $92.65 | $92.25 | 2,342 |
2022-03-30 | $96.91 | $96.91 | $94.81 | $94.86 | $94.46 | 1,091 |
2022-03-29 | $97.41 | $98.50 | $97.00 | $98.50 | $98.08 | 4,301 |
2022-03-28 | $94.19 | $94.19 | $93.16 | $93.69 | $93.29 | 1,951 |
2022-03-25 | $94.42 | $94.42 | $94.01 | $94.01 | $93.61 | 624 |
2022-03-24 | $95.05 | $95.55 | $94.80 | $95.34 | $94.94 | 2,978 |
2022-03-23 | $96.96 | $97.33 | $95.10 | $95.10 | $94.69 | 6,797 |
2022-03-22 | $97.89 | $98.82 | $97.89 | $98.82 | $98.40 | 2,586 |
2022-03-21 | $98.38 | $98.96 | $97.34 | $97.50 | $97.09 | 2,027 |
2022-03-18 | $98.58 | $100.33 | $98.58 | $100.33 | $99.61 | 1,616 |
2022-03-17 | $97.69 | $99.18 | $97.69 | $99.18 | $98.47 | 4,525 |
2022-03-16 | $95.68 | $97.98 | $95.68 | $97.98 | $97.27 | 3,799 |
2022-03-15 | $94.52 | $94.52 | $93.05 | $94.46 | $93.78 | 4,747 |
2022-03-14 | $93.72 | $93.72 | $91.77 | $92.26 | $91.60 | 5,833 |
2022-03-11 | $93.90 | $94.10 | $93.10 | $93.12 | $92.45 | 5,670 |
2022-03-10 | $93.19 | $94.73 | $93.03 | $94.73 | $94.05 | 3,866 |
2022-03-09 | $94.49 | $96.36 | $94.49 | $94.93 | $94.25 | 6,196 |
2022-03-08 | $90.93 | $94.93 | $90.33 | $93.00 | $92.33 | 8,275 |
2022-03-07 | $94.60 | $94.60 | $90.74 | $91.04 | $90.38 | 3,326 |
2022-03-04 | $97.54 | $97.54 | $95.31 | $95.43 | $94.75 | 5,817 |
2022-03-03 | $101.02 | $101.02 | $97.80 | $98.48 | $97.77 | 2,590 |
2022-03-02 | $98.78 | $101.04 | $98.78 | $100.89 | $100.16 | 3,857 |
2022-03-01 | $99.05 | $99.05 | $97.18 | $97.20 | $96.50 | 3,381 |
2022-02-28 | $99.16 | $99.71 | $98.41 | $98.41 | $97.70 | 1,179 |
2022-02-25 | $96.53 | $99.17 | $96.53 | $99.17 | $98.46 | 4,464 |
2022-02-24 | $91.55 | $97.03 | $90.28 | $96.80 | $96.10 | 5,607 |
2022-02-23 | $96.10 | $96.80 | $94.94 | $94.95 | $94.27 | 7,416 |
2022-02-22 | $99.01 | $99.01 | $96.31 | $96.65 | $95.96 | 5,524 |
2022-02-18 | $100.21 | $100.38 | $99.33 | $99.65 | $98.93 | 1,809 |
2022-02-17 | $100.66 | $100.85 | $99.65 | $99.67 | $98.95 | 2,157 |
2022-02-16 | $101.71 | $102.21 | $101.21 | $102.21 | $101.47 | 1,608 |
2022-02-15 | $100.93 | $102.32 | $100.93 | $102.16 | $101.43 | 9,216 |
2022-02-14 | $99.06 | $100.50 | $98.90 | $99.08 | $98.36 | 2,815 |
2022-02-11 | $101.18 | $101.18 | $98.84 | $99.27 | $98.56 | 1,801 |
2022-02-10 | $100.96 | $103.10 | $99.54 | $100.05 | $99.33 | 8,882 |
2022-02-09 | $101.91 | $102.67 | $101.91 | $102.59 | $101.85 | 7,443 |
2022-02-08 | $99.77 | $101.17 | $99.65 | $101.00 | $100.28 | 9,793 |
2022-02-07 | $97.65 | $98.94 | $97.55 | $97.95 | $97.24 | 11,753 |
2022-02-04 | $97.90 | $97.92 | $96.20 | $97.80 | $97.10 | 9,775 |
2022-02-03 | $99.54 | $100.57 | $98.31 | $98.43 | $97.72 | 11,068 |
2022-02-02 | $100.50 | $101.13 | $99.77 | $100.56 | $99.84 | 6,074 |
2022-02-01 | $100.22 | $101.46 | $100.22 | $101.46 | $100.73 | 2,615 |
2022-01-31 | $98.43 | $100.28 | $98.43 | $100.28 | $99.56 | 2,277 |
2022-01-28 | $95.67 | $97.62 | $95.35 | $97.62 | $96.92 | 3,928 |
2022-01-27 | $98.83 | $99.13 | $96.38 | $96.38 | $95.68 | 1,545 |
2022-01-26 | $102.60 | $102.60 | $101.02 | $101.69 | $100.96 | 4,324 |
2022-01-25 | $100.36 | $101.93 | $98.92 | $101.02 | $100.29 | 1,815 |
2022-01-24 | $94.89 | $102.15 | $94.67 | $102.03 | $101.29 | 14,863 |
2022-01-21 | $97.23 | $98.83 | $96.38 | $97.44 | $96.74 | 7,325 |
2022-01-20 | $102.43 | $102.43 | $97.55 | $97.71 | $97.00 | 9,673 |
2022-01-19 | $102.39 | $103.39 | $101.71 | $101.71 | $100.98 | 4,342 |
2022-01-18 | $105.22 | $105.22 | $102.82 | $103.27 | $102.52 | 6,700 |
2022-01-14 | $107.04 | $107.27 | $105.08 | $106.07 | $105.31 | 3,955 |
2022-01-13 | $107.98 | $109.32 | $107.47 | $107.71 | $106.93 | 3,411 |
2022-01-12 | $106.86 | $107.18 | $106.46 | $106.82 | $106.05 | 6,382 |
2022-01-11 | $107.08 | $108.11 | $107.08 | $108.11 | $107.33 | 2,245 |
2022-01-10 | $107.05 | $107.05 | $105.76 | $106.58 | $105.81 | 1,396 |
2022-01-07 | $110.27 | $110.27 | $107.90 | $107.94 | $107.16 | 2,740 |
2022-01-06 | $110.66 | $111.21 | $109.08 | $110.87 | $110.07 | 7,959 |
2022-01-05 | $114.00 | $114.02 | $114.00 | $114.02 | $113.20 | 790 |
2022-01-04 | $112.79 | $113.50 | $112.79 | $113.36 | $112.54 | 1,567 |
2022-01-03 | $113.84 | $113.86 | $111.91 | $111.99 | $111.18 | 2,778 |
2021-12-31 | $111.54 | $111.54 | $110.41 | $111.22 | $110.42 | 2,030 |
2021-12-30 | $111.08 | $112.46 | $111.08 | $111.27 | $110.46 | 2,299 |
2021-12-29 | $110.41 | $111.17 | $110.41 | $110.99 | $110.19 | 2,100 |
2021-12-28 | $110.46 | $110.57 | $110.11 | $110.11 | $109.32 | 2,481 |
2021-12-27 | $109.43 | $110.14 | $109.43 | $110.14 | $109.35 | 985 |
2021-12-23 | $108.50 | $109.50 | $108.50 | $109.13 | $108.34 | 3,371 |
2021-12-22 | $107.20 | $108.37 | $107.20 | $108.34 | $107.56 | 2,439 |
2021-12-21 | $104.97 | $107.17 | $104.93 | $107.17 | $106.40 | 9,494 |
2021-12-20 | $104.50 | $104.50 | $101.73 | $103.53 | $102.78 | 5,344 |
2021-12-17 | $106.02 | $106.78 | $106.02 | $106.78 | $105.68 | 672 |
2021-12-16 | $106.81 | $107.08 | $106.49 | $106.64 | $105.54 | 1,566 |
2021-12-15 | $109.54 | $109.54 | $109.54 | $109.54 | $108.41 | 720 |
2021-12-14 | $107.92 | $109.99 | $107.92 | $109.54 | $108.41 | 1,151 |
2021-12-13 | $112.44 | $112.44 | $108.93 | $109.16 | $108.03 | 1,687 |
2021-12-10 | $112.04 | $112.54 | $112.04 | $112.54 | $111.38 | 1,605 |
2021-12-09 | $113.99 | $113.99 | $112.55 | $112.55 | $111.39 | 628 |
2021-12-08 | $114.42 | $114.72 | $114.42 | $114.72 | $113.54 | 1,166 |
2021-12-07 | $113.59 | $115.17 | $113.57 | $113.93 | $112.75 | 2,408 |
2021-12-06 | $112.69 | $112.69 | $112.69 | $112.69 | $111.53 | 747 |
2021-12-03 | $108.96 | $109.01 | $108.55 | $109.01 | $107.89 | 1,354 |
2021-12-02 | $110.82 | $111.22 | $110.82 | $110.85 | $109.71 | 900 |
2021-12-01 | $112.38 | $112.76 | $107.89 | $107.89 | $106.78 | 5,763 |
2021-11-30 | $111.36 | $111.36 | $108.70 | $109.89 | $108.76 | 5,066 |
2021-11-29 | $115.92 | $115.92 | $111.61 | $112.45 | $111.29 | 5,122 |
2021-11-26 | $113.72 | $113.99 | $111.81 | $113.99 | $112.82 | 5,980 |
2021-11-24 | $117.58 | $118.02 | $116.81 | $117.78 | $116.56 | 4,623 |
2021-11-23 | $118.39 | $118.83 | $117.31 | $118.83 | $117.61 | 4,773 |
2021-11-22 | $119.69 | $121.39 | $118.63 | $119.93 | $118.69 | 6,444 |
2021-11-19 | $120.38 | $120.38 | $118.42 | $118.44 | $117.22 | 5,630 |
2021-11-18 | $120.91 | $121.45 | $119.57 | $121.06 | $119.81 | 7,211 |
2021-11-17 | $120.89 | $120.89 | $118.50 | $119.05 | $117.82 | 5,678 |
2021-11-16 | $119.20 | $121.18 | $119.20 | $121.05 | $119.80 | 4,780 |
2021-11-15 | $119.60 | $119.60 | $118.71 | $119.25 | $118.02 | 27,908 |
2021-11-12 | $118.83 | $119.34 | $118.83 | $119.14 | $117.92 | 5,022 |
2021-11-11 | $118.48 | $118.99 | $118.48 | $118.66 | $117.44 | 14,143 |
2021-11-10 | $118.83 | $119.34 | $117.13 | $117.44 | $116.23 | 1,894 |
2021-11-09 | $118.53 | $119.29 | $118.23 | $118.96 | $117.73 | 6,543 |
2021-11-08 | $120.01 | $120.01 | $118.33 | $118.33 | $117.11 | 7,982 |
2021-11-05 | $118.47 | $119.73 | $118.47 | $119.11 | $117.88 | 5,537 |
2021-11-04 | $117.84 | $117.97 | $116.46 | $116.46 | $115.26 | 2,722 |
2021-11-03 | $117.60 | $117.72 | $117.02 | $117.72 | $116.51 | 2,077 |
2021-11-02 | $112.34 | $112.78 | $112.34 | $112.60 | $111.44 | 4,434 |
2021-11-01 | $113.00 | $114.26 | $113.00 | $113.99 | $112.82 | 6,655 |
2021-10-29 | $110.50 | $110.50 | $109.41 | $110.00 | $108.87 | 2,034 |
2021-10-28 | $109.53 | $110.50 | $109.53 | $109.87 | $108.74 | 2,292 |
2021-10-27 | $110.57 | $110.57 | $108.69 | $108.69 | $107.57 | 1,498 |
2021-10-26 | $113.00 | $113.00 | $110.91 | $110.91 | $109.77 | 2,814 |
2021-10-25 | $112.43 | $112.43 | $112.43 | $112.43 | $111.27 | 456 |
2021-10-22 | $112.06 | $112.15 | $111.58 | $111.70 | $110.54 | 2,350 |
2021-10-21 | $111.00 | $112.10 | $111.00 | $111.97 | $110.82 | 2,936 |
2021-10-20 | $110.45 | $111.86 | $110.45 | $110.48 | $109.34 | 3,713 |
2021-10-19 | $110.86 | $111.08 | $110.24 | $110.42 | $109.28 | 3,099 |
2021-10-18 | $109.93 | $111.29 | $109.93 | $111.28 | $110.13 | 1,385 |
2021-10-15 | $111.50 | $111.50 | $109.93 | $109.93 | $108.79 | 2,173 |
2021-10-14 | $109.15 | $110.19 | $109.15 | $109.89 | $108.76 | 2,631 |
2021-10-13 | $107.51 | $108.58 | $107.51 | $108.33 | $107.22 | 1,188 |
2021-10-12 | $108.79 | $108.79 | $108.46 | $108.46 | $107.34 | 966 |
2021-10-11 | $109.06 | $109.06 | $108.15 | $108.15 | $107.04 | 811 |
2021-10-08 | $110.37 | $110.37 | $109.24 | $109.24 | $108.11 | 3,847 |
2021-10-07 | $109.25 | $110.79 | $109.25 | $110.21 | $109.08 | 3,587 |
2021-10-06 | $107.15 | $108.53 | $107.15 | $107.99 | $106.88 | 1,402 |
2021-10-05 | $109.69 | $110.92 | $109.31 | $109.31 | $108.18 | 2,669 |
2021-10-04 | $109.74 | $109.95 | $109.17 | $109.52 | $108.39 | 3,005 |
2021-10-01 | $108.34 | $110.64 | $107.34 | $109.97 | $108.84 | 20,663 |
2021-09-30 | $112.56 | $112.56 | $107.69 | $107.70 | $106.59 | 6,969 |
2021-09-29 | $113.86 | $114.15 | $113.37 | $113.51 | $112.34 | 2,366 |
2021-09-28 | $113.48 | $114.07 | $113.19 | $113.19 | $112.02 | 3,730 |
2021-09-27 | $112.14 | $115.00 | $112.14 | $114.52 | $113.34 | 1,934 |
2021-09-24 | $111.39 | $112.27 | $111.39 | $112.21 | $111.05 | 6,303 |
2021-09-23 | $112.75 | $113.11 | $112.75 | $112.96 | $111.80 | 2,606 |
2021-09-22 | $111.00 | $111.03 | $110.39 | $110.39 | $109.25 | 1,879 |
2021-09-21 | $109.10 | $109.18 | $107.97 | $107.97 | $106.86 | 1,588 |
2021-09-20 | $107.70 | $109.02 | $107.19 | $107.19 | $106.09 | 3,055 |
2021-09-17 | $110.44 | $110.50 | $110.33 | $110.50 | $109.23 | 766 |
2021-09-16 | $109.89 | $110.68 | $109.89 | $110.38 | $109.11 | 2,673 |
2021-09-15 | $107.70 | $108.93 | $107.70 | $108.93 | $107.68 | 2,394 |
2021-09-14 | $109.91 | $109.91 | $107.34 | $107.78 | $106.54 | 1,739 |
2021-09-13 | $108.00 | $109.11 | $107.75 | $109.11 | $107.86 | 4,807 |
2021-09-10 | $110.00 | $110.21 | $108.57 | $108.57 | $107.33 | 2,332 |
2021-09-09 | $109.87 | $110.86 | $109.87 | $110.17 | $108.90 | 4,022 |
2021-09-08 | $110.34 | $110.34 | $108.74 | $109.01 | $107.76 | 3,469 |
2021-09-07 | $112.51 | $112.51 | $110.62 | $110.62 | $109.35 | 3,262 |
2021-09-03 | $113.74 | $113.74 | $112.19 | $112.50 | $111.21 | 3,797 |
2021-09-02 | $114.40 | $114.90 | $113.95 | $113.95 | $112.64 | 5,055 |
2021-09-01 | $114.05 | $114.62 | $114.05 | $114.40 | $113.09 | 1,161 |
2021-08-31 | $114.31 | $114.31 | $113.49 | $114.17 | $112.86 | 9,463 |
2021-08-30 | $116.23 | $116.23 | $114.45 | $114.45 | $113.13 | 2,931 |
2021-08-27 | $115.42 | $115.64 | $115.37 | $115.64 | $114.32 | 1,465 |
2021-08-26 | $113.83 | $113.83 | $112.54 | $113.06 | $111.76 | 2,762 |
2021-08-25 | $114.83 | $116.21 | $114.83 | $115.23 | $113.91 | 14,981 |
2021-08-24 | $113.37 | $115.43 | $113.37 | $114.83 | $113.51 | 3,096 |
2021-08-23 | $112.15 | $112.54 | $111.17 | $112.24 | $110.95 | 11,404 |
2021-08-20 | $109.44 | $111.17 | $109.44 | $111.17 | $109.89 | 1,547 |
2021-08-19 | $108.44 | $109.56 | $108.44 | $109.14 | $107.89 | 3,709 |
2021-08-18 | $109.40 | $111.06 | $109.26 | $109.26 | $108.00 | 2,424 |
2021-08-17 | $112.79 | $112.79 | $109.58 | $110.18 | $108.91 | 3,283 |
2021-08-16 | $113.64 | $114.21 | $112.72 | $113.99 | $112.68 | 5,111 |
2021-08-13 | $116.12 | $116.12 | $114.14 | $114.22 | $112.90 | 9,887 |
2021-08-12 | $114.78 | $115.54 | $114.24 | $115.46 | $114.13 | 4,815 |
2021-08-11 | $114.68 | $115.82 | $113.81 | $115.82 | $114.49 | 12,390 |
2021-08-10 | $111.00 | $114.44 | $111.00 | $114.05 | $112.74 | 13,078 |
2021-08-09 | $110.62 | $111.78 | $110.62 | $111.14 | $109.86 | 4,167 |
2021-08-06 | $111.66 | $112.59 | $111.66 | $112.10 | $110.81 | 7,883 |
2021-08-05 | $110.26 | $112.04 | $110.26 | $111.55 | $110.27 | 18,049 |
2021-08-04 | $111.97 | $111.97 | $109.70 | $109.74 | $108.48 | 7,062 |
2021-08-03 | $110.99 | $113.06 | $110.78 | $112.59 | $111.30 | 7,623 |
2021-08-02 | $113.91 | $115.35 | $112.57 | $112.62 | $111.33 | 36,786 |
2021-07-30 | $112.92 | $114.65 | $112.70 | $112.86 | $111.56 | 4,402 |
2021-07-29 | $112.57 | $114.62 | $112.52 | $113.67 | $112.36 | 12,290 |
2021-07-28 | $113.02 | $113.02 | $111.36 | $111.63 | $110.34 | 4,526 |
2021-07-27 | $112.50 | $112.72 | $111.73 | $112.65 | $111.36 | 2,544 |
2021-07-26 | $112.69 | $114.02 | $112.69 | $114.02 | $112.71 | 8,283 |
2021-07-23 | $112.52 | $112.59 | $111.50 | $112.59 | $111.29 | 9,644 |
2021-07-22 | $113.57 | $113.57 | $111.18 | $111.48 | $110.20 | 3,485 |
2021-07-21 | $113.10 | $113.89 | $113.10 | $113.47 | $112.17 | 5,868 |
2021-07-20 | $107.56 | $112.54 | $107.56 | $111.83 | $110.54 | 14,004 |
2021-07-19 | $106.76 | $108.03 | $105.46 | $107.12 | $105.89 | 99,667 |
2021-07-16 | $112.18 | $112.18 | $108.98 | $108.98 | $107.73 | 7,084 |
2021-07-15 | $111.39 | $112.24 | $109.35 | $110.82 | $109.55 | 11,476 |
2021-07-14 | $114.88 | $115.35 | $112.68 | $112.68 | $111.38 | 4,122 |
2021-07-13 | $115.86 | $115.86 | $114.30 | $114.45 | $113.13 | 6,672 |
2021-07-12 | $115.75 | $116.75 | $115.75 | $116.73 | $115.38 | 8,780 |
2021-07-09 | $113.54 | $116.20 | $113.54 | $116.13 | $114.80 | 8,506 |
2021-07-08 | $109.45 | $112.51 | $108.05 | $110.92 | $109.65 | 12,593 |
2021-07-07 | $113.37 | $113.48 | $111.69 | $112.29 | $111.00 | 166,117 |
2021-07-06 | $116.44 | $116.45 | $112.73 | $113.92 | $112.61 | 130,679 |
2021-07-02 | $118.00 | $118.00 | $116.25 | $116.38 | $115.04 | 10,442 |
2021-07-01 | $118.07 | $118.20 | $117.56 | $117.76 | $116.41 | 3,205 |
2021-06-30 | $116.11 | $117.32 | $115.76 | $117.28 | $115.93 | 55,511 |
2021-06-29 | $115.78 | $117.00 | $115.53 | $115.53 | $114.20 | 19,605 |
2021-06-28 | $116.69 | $116.69 | $115.50 | $116.23 | $114.89 | 7,188 |
2021-06-25 | $117.50 | $118.00 | $116.66 | $116.66 | $115.32 | 3,384 |
2021-06-24 | $116.06 | $117.16 | $116.06 | $116.84 | $115.50 | 24,161 |
2021-06-23 | $115.02 | $115.78 | $114.71 | $115.43 | $114.10 | 5,855 |
2021-06-22 | $113.55 | $114.78 | $112.50 | $114.78 | $113.46 | 6,357 |
2021-06-21 | $111.70 | $113.25 | $111.70 | $112.80 | $111.50 | 14,189 |
2021-06-18 | $112.52 | $113.16 | $111.07 | $111.26 | $109.89 | 30,614 |
2021-06-17 | $115.68 | $116.45 | $112.72 | $113.85 | $112.45 | 16,048 |
2021-06-16 | $115.89 | $116.43 | $114.68 | $116.43 | $115.00 | 14,472 |
2021-06-15 | $117.89 | $117.89 | $115.75 | $116.85 | $115.42 | 22,151 |
2021-06-14 | $120.11 | $120.11 | $117.41 | $117.86 | $116.42 | 15,784 |
2021-06-11 | $117.91 | $120.06 | $117.91 | $120.06 | $118.59 | 8,661 |
2021-06-10 | $123.40 | $123.40 | $117.39 | $117.56 | $116.11 | 24,327 |
2021-06-09 | $125.62 | $125.62 | $123.12 | $123.61 | $122.09 | 41,099 |
2021-06-08 | $123.22 | $126.08 | $123.09 | $125.16 | $123.62 | 23,497 |
2021-06-07 | $119.45 | $121.84 | $119.45 | $121.81 | $120.31 | 18,028 |
2021-06-04 | $120.14 | $120.42 | $118.00 | $119.14 | $117.68 | 49,328 |
2021-06-03 | $122.15 | $122.15 | $119.17 | $119.70 | $118.23 | 16,274 |
2021-06-02 | $121.81 | $123.32 | $120.15 | $123.32 | $121.81 | 18,134 |
2021-06-01 | $120.84 | $121.69 | $119.97 | $121.47 | $119.98 | 16,728 |
2021-05-28 | $121.85 | $121.85 | $118.95 | $118.95 | $117.49 | 9,954 |
2021-05-27 | $120.17 | $121.92 | $119.22 | $121.26 | $119.77 | 66,809 |
2021-05-26 | $116.29 | $119.65 | $116.29 | $119.65 | $118.18 | 37,509 |
2021-05-25 | $114.72 | $115.85 | $114.72 | $114.79 | $113.38 | 4,337 |
2021-05-24 | $114.42 | $114.63 | $112.82 | $114.27 | $112.87 | 13,161 |
2021-05-21 | $113.98 | $114.44 | $113.22 | $113.33 | $111.94 | 3,553 |
2021-05-20 | $113.74 | $113.74 | $112.30 | $113.16 | $111.77 | 6,974 |
2021-05-19 | $113.99 | $113.99 | $111.62 | $113.34 | $111.95 | 6,521 |
2021-05-18 | $118.32 | $118.32 | $115.95 | $115.95 | $114.53 | 6,335 |
2021-05-17 | $115.85 | $118.04 | $115.17 | $117.99 | $116.54 | 11,172 |
2021-05-14 | $113.79 | $116.11 | $113.27 | $116.04 | $114.61 | 36,300 |
2021-05-13 | $109.58 | $113.01 | $109.58 | $112.38 | $111.00 | 27,041 |
2021-05-12 | $113.75 | $113.75 | $108.92 | $109.15 | $107.81 | 21,935 |
2021-05-11 | $113.64 | $114.92 | $111.56 | $114.47 | $113.06 | 16,346 |
2021-05-10 | $119.53 | $119.53 | $115.92 | $115.93 | $114.51 | 25,519 |
2021-05-07 | $117.82 | $118.92 | $117.47 | $118.91 | $117.45 | 7,562 |
2021-05-06 | $117.83 | $117.83 | $116.59 | $117.81 | $116.36 | 9,159 |
2021-05-05 | $117.66 | $117.85 | $116.60 | $117.02 | $115.58 | 12,708 |
2021-05-04 | $116.22 | $117.11 | $114.56 | $117.11 | $115.67 | 28,483 |
2021-05-03 | $116.46 | $117.76 | $116.46 | $117.11 | $115.67 | 117,152 |
2021-04-30 | $116.80 | $116.80 | $115.53 | $115.63 | $114.21 | 6,223 |
2021-04-29 | $118.47 | $118.49 | $117.04 | $117.82 | $116.37 | 4,478 |
2021-04-28 | $117.15 | $117.15 | $116.10 | $116.85 | $115.42 | 8,314 |
2021-04-27 | $115.75 | $118.07 | $115.75 | $116.96 | $115.52 | 21,388 |
2021-04-26 | $114.84 | $115.41 | $114.26 | $114.69 | $113.28 | 8,751 |
2021-04-23 | $112.91 | $114.50 | $112.70 | $114.27 | $112.87 | 5,371 |
2021-04-22 | $112.81 | $113.66 | $111.75 | $112.32 | $110.94 | 10,489 |
2021-04-21 | $110.83 | $112.57 | $110.83 | $112.34 | $110.96 | 14,164 |
2021-04-20 | $112.19 | $112.19 | $108.41 | $110.03 | $108.68 | 29,302 |
2021-04-19 | $114.75 | $114.75 | $113.09 | $113.52 | $112.13 | 13,795 |
2021-04-16 | $113.97 | $114.77 | $113.50 | $114.68 | $113.27 | 9,338 |
2021-04-15 | $115.09 | $115.09 | $112.90 | $113.74 | $112.34 | 14,126 |
2021-04-14 | $112.01 | $115.14 | $112.01 | $114.03 | $112.63 | 27,849 |
2021-04-13 | $113.50 | $113.50 | $110.50 | $112.01 | $110.64 | 21,873 |
2021-04-12 | $114.20 | $114.20 | $112.18 | $113.51 | $112.11 | 30,797 |
2021-04-09 | $112.42 | $113.23 | $112.16 | $113.23 | $111.84 | 9,370 |
2021-04-08 | $113.85 | $113.85 | $110.99 | $112.43 | $111.05 | 14,975 |
2021-04-07 | $114.10 | $114.10 | $112.28 | $112.53 | $111.15 | 12,209 |
2021-04-06 | $112.87 | $115.07 | $112.87 | $113.76 | $112.36 | 21,368 |
2021-04-05 | $113.78 | $113.78 | $111.67 | $113.31 | $111.91 | 44,968 |
2021-04-01 | $112.75 | $113.32 | $112.07 | $112.83 | $111.45 | 15,921 |
2021-03-31 | $112.85 | $113.50 | $111.86 | $112.24 | $110.86 | 26,072 |
2021-03-30 | $109.49 | $112.50 | $109.22 | $112.08 | $110.70 | 55,304 |
2021-03-29 | $111.79 | $113.46 | $108.79 | $108.85 | $107.51 | 8,816 |
2021-03-26 | $111.52 | $113.25 | $109.39 | $112.36 | $110.98 | 13,907 |
2021-03-25 | $102.24 | $109.85 | $101.01 | $109.56 | $108.22 | 34,437 |
2021-03-24 | $107.90 | $109.32 | $102.72 | $102.76 | $101.50 | 23,587 |
2021-03-23 | $112.49 | $112.86 | $107.47 | $107.69 | $106.37 | 123,543 |
2021-03-22 | $116.71 | $116.71 | $112.74 | $113.16 | $111.77 | 42,506 |
2021-03-19 | $114.69 | $116.64 | $112.82 | $115.99 | $114.48 | 11,069 |
2021-03-18 | $117.80 | $118.73 | $114.07 | $114.58 | $113.09 | 19,970 |
2021-03-17 | $116.29 | $118.28 | $115.45 | $117.80 | $116.26 | 20,801 |
2021-03-16 | $118.93 | $118.93 | $115.80 | $116.85 | $115.33 | 103,600 |
2021-03-15 | $120.54 | $120.89 | $118.59 | $119.40 | $117.84 | 33,149 |
2021-03-12 | $117.75 | $119.36 | $117.74 | $119.17 | $117.62 | 43,276 |
2021-03-11 | $117.38 | $118.07 | $116.28 | $117.26 | $115.73 | 102,245 |
2021-03-10 | $115.94 | $119.21 | $112.54 | $116.28 | $114.76 | 60,839 |
2021-03-09 | $115.52 | $116.24 | $113.14 | $114.00 | $112.51 | 39,572 |
2021-03-08 | $108.18 | $112.53 | $107.69 | $111.94 | $110.47 | 53,108 |
2021-03-05 | $103.67 | $106.02 | $100.70 | $105.90 | $104.52 | 30,446 |
2021-03-04 | $105.26 | $105.26 | $100.15 | $102.94 | $101.60 | 21,284 |
2021-03-03 | $105.29 | $107.26 | $105.13 | $105.55 | $104.17 | 29,137 |
2021-03-02 | $105.76 | $106.73 | $104.80 | $104.80 | $103.43 | 14,626 |
2021-03-01 | $103.42 | $106.48 | $103.42 | $106.07 | $104.68 | 28,348 |
2021-02-26 | $102.94 | $103.60 | $100.85 | $102.14 | $100.81 | 96,970 |
2021-02-25 | $107.79 | $107.79 | $102.02 | $102.16 | $100.83 | 23,168 |
2021-02-24 | $101.49 | $105.21 | $101.13 | $105.21 | $103.84 | 10,641 |
2021-02-23 | $100.43 | $101.47 | $98.64 | $101.23 | $99.91 | 8,107 |
2021-02-22 | $101.05 | $102.67 | $100.76 | $101.84 | $100.51 | 17,178 |
2021-02-19 | $98.97 | $100.52 | $98.97 | $100.09 | $98.79 | 5,282 |
2021-02-18 | $98.32 | $98.63 | $97.29 | $98.31 | $97.03 | 6,572 |
2021-02-17 | $100.07 | $100.07 | $98.11 | $99.33 | $98.03 | 13,105 |
2021-02-16 | $102.89 | $102.89 | $100.13 | $100.45 | $99.14 | 11,765 |
2021-02-12 | $102.36 | $102.38 | $101.22 | $101.81 | $100.48 | 7,348 |
2021-02-11 | $102.84 | $102.92 | $101.63 | $102.19 | $100.86 | 3,454 |
2021-02-10 | $102.50 | $102.87 | $101.00 | $101.66 | $100.33 | 8,356 |
2021-02-09 | $101.48 | $101.93 | $100.56 | $101.61 | $100.28 | 5,683 |
2021-02-08 | $100.34 | $101.28 | $100.00 | $101.28 | $99.96 | 10,452 |
2021-02-05 | $98.08 | $99.05 | $97.67 | $99.05 | $97.76 | 13,085 |
2021-02-04 | $96.82 | $97.28 | $96.54 | $97.02 | $95.75 | 13,371 |
2021-02-03 | $95.77 | $96.58 | $94.65 | $96.29 | $95.03 | 9,308 |
2021-02-02 | $97.98 | $97.98 | $93.36 | $94.87 | $93.63 | 25,269 |
2021-02-01 | $103.57 | $103.57 | $97.47 | $99.99 | $98.69 | 20,982 |
2021-01-29 | $106.18 | $106.50 | $99.25 | $103.05 | $101.71 | 23,372 |
2021-01-28 | $104.10 | $110.53 | $95.98 | $99.20 | $97.90 | 38,786 |
2021-01-27 | $105.92 | $109.67 | $103.58 | $108.41 | $107.00 | 32,091 |
2021-01-26 | $96.50 | $99.39 | $96.10 | $99.10 | $97.81 | 13,916 |
2021-01-25 | $96.81 | $101.67 | $95.64 | $96.17 | $94.92 | 15,289 |
2021-01-22 | $92.05 | $94.80 | $92.00 | $94.80 | $93.56 | 6,629 |
2021-01-21 | $93.39 | $94.00 | $93.07 | $93.20 | $91.98 | 10,807 |
2021-01-20 | $92.41 | $92.94 | $92.41 | $92.80 | $91.59 | 8,155 |
2021-01-19 | $92.69 | $92.69 | $91.05 | $91.81 | $90.61 | 9,027 |
2021-01-15 | $92.63 | $92.63 | $90.37 | $91.54 | $90.35 | 18,157 |
2021-01-14 | $91.84 | $93.95 | $91.81 | $93.30 | $92.09 | 13,404 |
2021-01-13 | $91.30 | $91.97 | $90.58 | $90.68 | $89.50 | 10,732 |
2021-01-12 | $88.94 | $91.30 | $88.94 | $91.30 | $90.11 | 10,453 |
2021-01-11 | $86.41 | $88.69 | $86.41 | $88.69 | $87.54 | 5,075 |
2021-01-08 | $87.41 | $87.41 | $86.02 | $86.40 | $85.27 | 5,641 |
2021-01-07 | $87.00 | $87.60 | $86.73 | $87.31 | $86.17 | 8,961 |
2021-01-06 | $82.67 | $87.25 | $82.67 | $86.42 | $85.29 | 25,697 |
2021-01-05 | $80.68 | $82.70 | $80.68 | $82.22 | $81.15 | 8,228 |
2021-01-04 | $82.11 | $82.11 | $79.14 | $80.11 | $79.06 | 13,137 |
2020-12-31 | $81.24 | $81.87 | $81.24 | $81.45 | $80.39 | 1,931 |
2020-12-30 | $81.60 | $81.60 | $81.60 | $81.60 | $80.54 | 637 |
2020-12-29 | $81.35 | $81.60 | $80.99 | $81.60 | $80.54 | 881 |
2020-12-28 | $83.23 | $83.76 | $83.05 | $83.05 | $81.96 | 3,919 |
2020-12-24 | $83.13 | $83.13 | $82.68 | $82.68 | $81.60 | 3,969 |
2020-12-23 | $83.02 | $83.07 | $82.87 | $82.87 | $81.79 | 1,649 |
2020-12-22 | $82.14 | $82.46 | $81.55 | $82.46 | $81.39 | 3,522 |
2020-12-21 | $79.97 | $81.61 | $79.97 | $81.61 | $80.55 | 2,071 |
2020-12-18 | $82.27 | $82.63 | $81.37 | $81.53 | $80.37 | 2,441 |
2020-12-17 | $81.59 | $82.08 | $81.21 | $81.76 | $80.60 | 2,045 |
2020-12-16 | $81.59 | $81.59 | $80.79 | $81.07 | $79.92 | 1,641 |
2020-12-15 | $79.46 | $81.35 | $79.36 | $81.35 | $80.20 | 3,162 |
2020-12-14 | $80.18 | $80.45 | $79.41 | $79.41 | $78.29 | 4,496 |
2020-12-11 | $80.04 | $80.53 | $78.91 | $79.33 | $78.21 | 7,416 |
2020-12-10 | $80.16 | $80.72 | $80.16 | $80.72 | $79.58 | 1,599 |
2020-12-09 | $80.43 | $80.76 | $80.43 | $80.73 | $79.58 | 1,383 |
2020-12-08 | $79.86 | $80.48 | $79.85 | $80.48 | $79.34 | 3,389 |
2020-12-07 | $80.66 | $80.66 | $79.73 | $80.33 | $79.19 | 6,562 |
2020-12-04 | $80.08 | $80.61 | $79.68 | $80.61 | $79.46 | 2,515 |
2020-12-03 | $78.70 | $79.95 | $78.70 | $79.95 | $78.82 | 1,414 |
2020-12-02 | $77.30 | $77.57 | $76.69 | $77.57 | $76.47 | 3,329 |
2020-12-01 | $77.10 | $77.96 | $77.10 | $77.72 | $76.62 | 1,105 |
2020-11-30 | $78.87 | $78.87 | $76.77 | $76.86 | $75.77 | 9,743 |
2020-11-27 | $79.22 | $79.22 | $78.85 | $78.85 | $77.73 | 931 |
2020-11-25 | $79.44 | $79.44 | $78.52 | $78.86 | $77.74 | 3,831 |
2020-11-24 | $79.47 | $79.90 | $78.96 | $79.61 | $78.48 | 22,565 |
2020-11-23 | $76.46 | $78.20 | $76.46 | $78.19 | $77.08 | 2,286 |
2020-11-20 | $75.86 | $75.86 | $75.44 | $75.65 | $74.58 | 1,731 |
2020-11-19 | $75.35 | $75.55 | $74.88 | $75.55 | $74.48 | 6,667 |
2020-11-18 | $75.68 | $76.46 | $75.25 | $75.25 | $74.18 | 5,364 |
2020-11-17 | $73.69 | $75.43 | $73.60 | $75.25 | $74.19 | 13,913 |
2020-11-16 | $73.51 | $74.00 | $73.19 | $73.96 | $72.91 | 5,407 |
2020-11-13 | $71.43 | $71.90 | $71.43 | $71.90 | $70.88 | 312 |
2020-11-12 | $71.21 | $71.23 | $70.03 | $70.03 | $69.04 | 25,511 |
2020-11-11 | $72.30 | $72.35 | $71.33 | $71.71 | $70.69 | 3,062 |
2020-11-10 | $70.08 | $71.99 | $70.08 | $71.73 | $70.71 | 423 |
2020-11-09 | $73.98 | $73.98 | $70.35 | $70.35 | $69.35 | 3,484 |
2020-11-06 | $71.52 | $71.55 | $70.73 | $70.73 | $69.73 | 2,043 |
2020-11-05 | $71.22 | $71.34 | $71.17 | $71.34 | $70.33 | 1,925 |
2020-11-04 | $67.90 | $68.98 | $67.82 | $68.88 | $67.90 | 3,329 |
2020-11-03 | $67.80 | $68.55 | $67.52 | $68.55 | $67.58 | 2,938 |
2020-11-02 | $65.87 | $66.24 | $65.81 | $66.19 | $65.25 | 4,444 |
2020-10-30 | $66.00 | $66.00 | $64.86 | $64.86 | $63.94 | 2,137 |
2020-10-29 | $66.69 | $67.29 | $66.57 | $66.79 | $65.84 | 3,044 |
2020-10-28 | $66.55 | $66.83 | $66.35 | $66.35 | $65.41 | 10,400 |
2020-10-27 | $68.27 | $68.38 | $68.19 | $68.19 | $67.22 | 827 |
2020-10-26 | $69.21 | $69.21 | $67.99 | $68.44 | $67.47 | 606 |
2020-10-23 | $70.82 | $70.82 | $69.80 | $69.80 | $68.81 | 576 |
2020-10-22 | $69.40 | $70.09 | $69.40 | $69.80 | $68.81 | 713 |
2020-10-21 | $71.24 | $71.41 | $69.18 | $69.41 | $68.42 | 14,435 |
2020-10-20 | $70.63 | $70.63 | $70.63 | $70.63 | $69.63 | 564 |
2020-10-19 | $71.14 | $71.14 | $70.01 | $70.01 | $69.02 | 560 |
2020-10-16 | $71.21 | $71.21 | $70.60 | $70.60 | $69.60 | 210 |
2020-10-15 | $68.48 | $71.53 | $68.48 | $71.53 | $70.51 | 1,627 |
2020-10-14 | $70.81 | $70.81 | $70.05 | $70.05 | $69.06 | 1,904 |
2020-10-13 | $69.70 | $70.12 | $69.50 | $70.12 | $69.13 | 1,339 |
2020-10-12 | $75.58 | $75.58 | $70.20 | $70.20 | $69.21 | 4,520 |
2020-10-09 | $75.55 | $75.55 | $69.97 | $70.26 | $69.27 | 3,641 |
2020-10-08 | $68.63 | $68.63 | $68.63 | $68.63 | $67.66 | 209 |
2020-10-07 | $68.84 | $68.84 | $68.14 | $68.63 | $67.66 | 891 |
2020-10-06 | $68.68 | $69.43 | $68.17 | $69.43 | $68.45 | 4,451 |
2020-10-05 | $67.11 | $67.77 | $67.00 | $67.77 | $66.81 | 1,429 |
2020-10-02 | $63.40 | $65.93 | $63.40 | $65.93 | $65.00 | 1,199 |
2020-10-01 | $63.38 | $65.07 | $63.19 | $65.01 | $64.09 | 12,409 |
2020-09-30 | $63.57 | $63.57 | $62.91 | $62.91 | $62.02 | 2,948 |
2020-09-29 | $63.34 | $63.34 | $63.34 | $63.34 | $62.44 | 102 |
2020-09-28 | $63.50 | $63.50 | $63.34 | $63.34 | $62.44 | 539 |
2020-09-25 | $61.64 | $61.64 | $61.64 | $61.64 | $60.76 | 63 |
2020-09-24 | $61.74 | $62.17 | $61.64 | $61.64 | $60.76 | 41,401 |
2020-09-23 | $63.61 | $63.61 | $61.77 | $61.77 | $60.89 | 543 |
2020-09-22 | $62.47 | $63.59 | $62.47 | $63.59 | $62.69 | 157 |
2020-09-21 | $61.52 | $62.36 | $60.91 | $61.89 | $61.01 | 2,662 |
2020-09-18 | $64.66 | $64.71 | $63.57 | $63.61 | $62.64 | 2,921 |
2020-09-17 | $64.20 | $64.20 | $64.20 | $64.20 | $63.23 | 158 |
2020-09-16 | $65.70 | $65.70 | $65.31 | $65.36 | $64.36 | 2,238 |
2020-09-15 | $66.10 | $66.10 | $64.98 | $65.06 | $64.08 | 13,954 |
2020-09-14 | $64.74 | $65.30 | $64.70 | $65.30 | $64.31 | 2,076 |
2020-09-11 | $63.38 | $63.82 | $63.38 | $63.82 | $62.85 | 532 |
2020-09-10 | $64.96 | $64.96 | $64.13 | $64.33 | $63.35 | 608 |
2020-09-09 | $63.69 | $64.37 | $63.69 | $64.37 | $63.39 | 1,266 |
2020-09-08 | $63.60 | $64.25 | $63.40 | $63.40 | $62.44 | 1,080 |
2020-09-04 | $63.33 | $64.26 | $62.56 | $64.26 | $63.28 | 21,452 |
2020-09-03 | $65.93 | $65.93 | $64.60 | $64.92 | $63.93 | 3,247 |
2020-09-02 | $66.62 | $67.40 | $66.62 | $67.40 | $66.38 | 986 |
2020-09-01 | $65.61 | $66.71 | $65.61 | $66.67 | $65.66 | 1,193 |
2020-08-31 | $65.26 | $65.35 | $64.94 | $64.94 | $63.95 | 945 |
2020-08-28 | $65.67 | $65.99 | $65.56 | $65.99 | $64.99 | 2,260 |
2020-08-27 | $65.80 | $65.80 | $65.15 | $65.15 | $64.16 | 2,735 |
2020-08-26 | $65.48 | $65.60 | $64.98 | $65.05 | $64.06 | 1,640 |
2020-08-25 | $65.49 | $65.49 | $64.87 | $65.39 | $64.40 | 13,350 |
2020-08-24 | $64.80 | $64.80 | $64.80 | $64.80 | $63.82 | 218 |
2020-08-21 | $63.95 | $64.56 | $63.95 | $64.34 | $63.37 | 772 |
2020-08-20 | $64.19 | $64.19 | $64.19 | $64.19 | $63.21 | 331 |
2020-08-19 | $64.94 | $64.95 | $64.68 | $64.78 | $63.80 | 2,791 |
2020-08-18 | $65.42 | $65.43 | $64.99 | $64.99 | $64.00 | 959 |
2020-08-17 | $65.33 | $65.93 | $64.92 | $65.73 | $64.73 | 6,501 |
2020-08-14 | $64.79 | $65.06 | $64.79 | $65.06 | $64.07 | 1,041 |
2020-08-13 | $64.59 | $65.38 | $64.59 | $64.84 | $63.86 | 2,137 |
2020-08-12 | $64.84 | $64.84 | $64.20 | $64.49 | $63.51 | 2,271 |
2020-08-11 | $64.75 | $64.82 | $63.65 | $63.65 | $62.68 | 1,633 |
2020-08-10 | $64.03 | $64.56 | $64.03 | $64.08 | $63.11 | 3,186 |
2020-08-07 | $62.79 | $63.06 | $62.72 | $62.72 | $61.77 | 1,174 |
2020-08-06 | $62.60 | $62.70 | $62.19 | $62.22 | $61.27 | 887 |
2020-08-05 | $62.36 | $62.50 | $62.36 | $62.50 | $61.55 | 281 |
2020-08-04 | $61.01 | $61.14 | $60.81 | $61.14 | $60.21 | 2,621 |
2020-08-03 | $59.95 | $60.80 | $59.95 | $60.80 | $59.88 | 1,491 |
2020-07-31 | $59.04 | $60.18 | $58.86 | $59.76 | $58.85 | 4,935 |
2020-07-30 | $60.39 | $60.94 | $60.39 | $60.94 | $60.02 | 611 |
2020-07-29 | $60.92 | $61.43 | $60.73 | $61.43 | $60.49 | 4,502 |
2020-07-28 | $58.82 | $58.82 | $58.62 | $58.62 | $57.74 | 189 |
2020-07-27 | $58.45 | $59.10 | $58.36 | $59.10 | $58.20 | 721 |
2020-07-24 | $58.55 | $58.55 | $58.24 | $58.24 | $57.35 | 374 |
2020-07-23 | $59.65 | $59.65 | $58.77 | $58.77 | $57.88 | 542 |
2020-07-22 | $58.50 | $58.74 | $58.48 | $58.67 | $57.78 | 1,098 |
2020-07-21 | $57.44 | $57.44 | $57.39 | $57.39 | $56.52 | 410 |
2020-07-20 | $56.30 | $56.30 | $56.12 | $56.12 | $55.27 | 301 |
2020-07-17 | $57.04 | $57.04 | $56.66 | $56.66 | $55.80 | 446 |
2020-07-16 | $57.35 | $57.35 | $57.06 | $57.32 | $56.45 | 951 |
2020-07-15 | $56.55 | $57.37 | $56.21 | $57.37 | $56.50 | 1,448 |
2020-07-14 | $53.02 | $54.43 | $53.02 | $54.43 | $53.60 | 5,964 |
2020-07-13 | $55.28 | $55.56 | $53.33 | $53.33 | $52.52 | 190,587 |
2020-07-10 | $53.90 | $54.36 | $53.90 | $54.36 | $53.54 | 617 |
2020-07-09 | $53.87 | $53.87 | $53.22 | $53.22 | $52.41 | 660 |
2020-07-08 | $54.18 | $54.18 | $54.18 | $54.18 | $53.36 | 65 |
2020-07-07 | $54.60 | $54.99 | $54.00 | $54.18 | $53.36 | 8,380 |
2020-07-06 | $55.43 | $55.93 | $54.85 | $55.37 | $54.53 | 2,346 |
2020-07-02 | $54.69 | $54.69 | $54.69 | $54.69 | $53.86 | 583 |
2020-07-01 | $55.58 | $55.81 | $54.50 | $54.50 | $53.67 | 1,413 |
2020-06-30 | $54.77 | $55.24 | $54.30 | $55.24 | $54.40 | 1,558 |
2020-06-29 | $51.91 | $51.91 | $51.91 | $51.91 | $51.12 | 56 |
2020-06-26 | $53.01 | $53.01 | $51.85 | $51.91 | $51.12 | 947 |
2020-06-25 | $52.53 | $52.89 | $51.74 | $52.84 | $52.04 | 121,766 |
2020-06-24 | $53.34 | $53.34 | $53.17 | $53.17 | $52.36 | 233 |
2020-06-23 | $54.97 | $55.50 | $54.66 | $55.49 | $54.65 | 1,583 |
2020-06-22 | $53.07 | $53.81 | $53.07 | $53.80 | $52.98 | 1,598 |
2020-06-19 | $55.13 | $55.15 | $53.82 | $53.82 | $52.91 | 1,450 |
2020-06-18 | $55.20 | $55.20 | $54.59 | $54.59 | $53.67 | 148 |
2020-06-17 | $56.22 | $56.22 | $55.18 | $55.18 | $54.25 | 1,127 |
2020-06-16 | $57.76 | $57.76 | $56.02 | $56.12 | $55.17 | 3,246 |
2020-06-15 | $52.00 | $54.19 | $51.86 | $54.19 | $53.27 | 5,106 |
2020-06-12 | $54.12 | $55.13 | $52.73 | $53.66 | $52.75 | 1,810 |
2020-06-11 | $55.10 | $55.10 | $52.42 | $52.42 | $51.53 | 5,154 |
2020-06-10 | $57.89 | $57.89 | $56.94 | $57.07 | $56.10 | 1,058 |
2020-06-09 | $60.40 | $60.40 | $58.74 | $59.06 | $58.06 | 3,354 |
2020-06-08 | $60.47 | $61.76 | $60.47 | $60.82 | $59.79 | 7,765 |
2020-06-05 | $59.91 | $60.46 | $59.44 | $59.55 | $58.54 | 3,125 |
2020-06-04 | $55.73 | $57.41 | $55.57 | $57.12 | $56.15 | 2,685 |
2020-06-03 | $54.15 | $55.90 | $54.15 | $55.80 | $54.86 | 2,172 |
2020-06-02 | $52.54 | $52.54 | $52.54 | $52.54 | $51.65 | 214 |
2020-06-01 | $52.01 | $52.96 | $52.01 | $52.54 | $51.65 | 708 |
2020-05-29 | $52.19 | $52.19 | $51.13 | $51.62 | $50.75 | 2,887 |
2020-05-28 | $55.67 | $55.67 | $52.92 | $52.92 | $52.02 | 2,827 |
2020-05-27 | $53.26 | $54.68 | $53.26 | $54.68 | $53.75 | 1,205 |
2020-05-26 | $51.00 | $52.23 | $51.00 | $52.00 | $51.12 | 2,662 |
2020-05-22 | $49.80 | $49.80 | $49.32 | $49.55 | $48.71 | 1,613 |
2020-05-21 | $48.18 | $48.18 | $48.18 | $48.18 | $47.36 | 20 |
2020-05-20 | $48.15 | $48.21 | $48.11 | $48.18 | $47.36 | 812 |
2020-05-19 | $47.00 | $48.70 | $47.00 | $47.39 | $46.59 | 5,263 |
2020-05-18 | $46.46 | $48.25 | $46.46 | $48.09 | $47.28 | 8,411 |
2020-05-15 | $45.00 | $45.00 | $44.78 | $44.81 | $44.05 | 424 |
2020-05-14 | $40.95 | $43.61 | $40.95 | $43.54 | $42.80 | 2,631 |
2020-05-13 | $44.10 | $44.10 | $42.72 | $42.98 | $42.25 | 1,356 |
2020-05-12 | $47.12 | $47.12 | $44.67 | $44.67 | $43.91 | 1,104 |
2020-05-11 | $47.49 | $47.49 | $46.05 | $46.81 | $46.02 | 3,104 |
2020-05-08 | $45.55 | $47.49 | $45.55 | $47.49 | $46.69 | 1,875 |
2020-05-07 | $44.77 | $45.41 | $44.71 | $44.83 | $44.07 | 2,054 |
2020-05-06 | $44.09 | $44.09 | $43.85 | $44.08 | $43.33 | 1,172 |
2020-05-05 | $44.91 | $45.86 | $43.94 | $44.09 | $43.34 | 2,350 |
2020-05-04 | $43.15 | $43.46 | $43.00 | $43.37 | $42.64 | 2,647 |
2020-05-01 | $45.00 | $45.24 | $43.37 | $43.65 | $42.91 | 4,327 |
2020-04-30 | $47.50 | $47.50 | $46.00 | $46.00 | $45.22 | 2,104 |
2020-04-29 | $46.43 | $48.28 | $46.43 | $48.08 | $47.27 | 1,743 |
2020-04-28 | $44.20 | $44.98 | $44.10 | $44.86 | $44.10 | 2,313 |
2020-04-27 | $40.88 | $42.89 | $40.88 | $42.87 | $42.14 | 2,524 |
2020-04-24 | $39.26 | $40.49 | $39.26 | $40.20 | $39.52 | 1,358 |
2020-04-23 | $38.89 | $39.41 | $38.89 | $38.91 | $38.25 | 1,204 |
2020-04-22 | $39.27 | $39.27 | $38.61 | $38.73 | $38.07 | 1,621 |
2020-04-21 | $39.00 | $39.00 | $38.00 | $38.42 | $37.77 | 3,246 |
2020-04-20 | $39.50 | $40.01 | $39.16 | $39.16 | $38.50 | 1,747 |
2020-04-17 | $40.91 | $40.91 | $39.74 | $40.35 | $39.67 | 5,343 |
2020-04-16 | $38.49 | $38.55 | $37.86 | $38.25 | $37.60 | 2,457 |
2020-04-15 | $39.64 | $39.64 | $38.49 | $38.50 | $37.85 | 2,983 |
2020-04-14 | $41.01 | $41.17 | $39.82 | $40.83 | $40.14 | 2,023 |
2020-04-13 | $41.53 | $41.53 | $39.00 | $39.65 | $38.98 | 5,518 |
2020-04-09 | $41.30 | $42.37 | $40.78 | $41.42 | $40.72 | 7,881 |
2020-04-08 | $37.37 | $39.49 | $37.11 | $39.22 | $38.56 | 8,487 |
2020-04-07 | $37.07 | $38.35 | $36.08 | $36.26 | $35.65 | 57,020 |
2020-04-06 | $33.72 | $35.17 | $33.71 | $35.16 | $34.56 | 7,480 |
2020-04-03 | $32.26 | $32.26 | $30.51 | $30.91 | $30.39 | 591 |
2020-04-02 | $32.61 | $32.61 | $31.84 | $32.38 | $31.83 | 1,758 |
2020-04-01 | $34.10 | $34.10 | $32.28 | $32.28 | $31.73 | 4,779 |
2020-03-31 | $36.24 | $36.24 | $35.43 | $35.68 | $35.08 | 2,346 |
2020-03-30 | $36.60 | $36.62 | $35.40 | $35.98 | $35.37 | 2,613 |
2020-03-27 | $36.53 | $36.85 | $36.53 | $36.56 | $35.94 | 1,517 |
2020-03-26 | $37.86 | $38.61 | $37.77 | $38.61 | $37.96 | 2,513 |
2020-03-25 | $36.67 | $37.84 | $35.37 | $37.01 | $36.38 | 5,012 |
2020-03-24 | $34.45 | $36.01 | $34.36 | $36.01 | $35.40 | 8,820 |
2020-03-23 | $32.34 | $32.52 | $30.67 | $31.99 | $31.45 | 3,928 |
2020-03-20 | $34.35 | $34.96 | $32.11 | $32.22 | $31.48 | 10,769 |
2020-03-19 | $30.39 | $33.99 | $29.28 | $33.99 | $33.21 | 5,832 |
2020-03-18 | $33.52 | $33.52 | $29.16 | $30.56 | $29.86 | 951 |
2020-03-17 | $35.38 | $35.81 | $33.05 | $35.08 | $34.27 | 6,010 |
2020-03-16 | $37.35 | $37.73 | $34.35 | $34.93 | $34.12 | 5,211 |
2020-03-13 | $41.60 | $42.53 | $38.65 | $41.86 | $40.90 | 5,519 |
2020-03-12 | $40.21 | $40.84 | $39.69 | $40.01 | $39.09 | 2,071 |
2020-03-11 | $46.85 | $46.85 | $44.92 | $44.92 | $43.88 | 1,452 |
2020-03-10 | $49.27 | $49.29 | $46.16 | $47.04 | $45.96 | 11,610 |
2020-03-09 | $47.28 | $49.18 | $47.28 | $47.84 | $46.74 | 1,693 |
2020-03-06 | $52.87 | $52.87 | $52.87 | $52.87 | $51.65 | 188 |
2020-03-05 | $54.23 | $54.23 | $52.87 | $52.87 | $51.65 | 2,086 |
2020-03-04 | $55.10 | $55.53 | $55.10 | $55.53 | $54.25 | 791 |
2020-03-03 | $55.10 | $55.20 | $54.69 | $54.69 | $53.43 | 3,445 |
2020-03-02 | $54.56 | $55.61 | $54.56 | $55.61 | $54.33 | 1,013 |
2020-02-28 | $53.88 | $55.13 | $53.88 | $54.35 | $53.10 | 5,700 |
2020-02-27 | $55.86 | $57.82 | $55.75 | $55.80 | $54.51 | 1,229 |
2020-02-26 | $60.14 | $60.14 | $57.65 | $57.80 | $56.47 | 5,960 |
2020-02-25 | $60.76 | $60.88 | $60.65 | $60.88 | $59.48 | 1,177 |
2020-02-24 | $64.45 | $64.45 | $64.45 | $64.45 | $62.96 | 179 |
2020-02-21 | $64.77 | $64.77 | $64.45 | $64.45 | $62.96 | 3,346 |
2020-02-20 | $64.77 | $65.20 | $64.77 | $65.20 | $63.70 | 755 |
2020-02-19 | $63.93 | $64.07 | $63.93 | $64.07 | $62.59 | 176 |
2020-02-18 | $63.39 | $63.57 | $63.39 | $63.57 | $62.10 | 217 |
2020-02-14 | $63.80 | $63.80 | $63.41 | $63.49 | $62.03 | 632 |
2020-02-13 | $64.02 | $64.15 | $64.02 | $64.15 | $62.67 | 237 |
2020-02-12 | $63.54 | $63.54 | $63.43 | $63.47 | $62.01 | 671 |
2020-02-11 | $63.31 | $63.31 | $63.13 | $63.14 | $61.68 | 480 |
2020-02-10 | $62.82 | $62.89 | $62.82 | $62.89 | $61.44 | 208 |
2020-02-07 | $64.12 | $64.12 | $62.82 | $62.82 | $61.37 | 1,259 |
2020-02-06 | $64.05 | $64.05 | $64.05 | $64.05 | $62.57 | 159 |
2020-02-05 | $63.14 | $63.97 | $63.14 | $63.96 | $62.48 | 431 |
2020-02-04 | $62.87 | $62.95 | $62.67 | $62.67 | $61.23 | 4,398 |
2020-02-03 | $62.58 | $62.58 | $62.45 | $62.45 | $61.01 | 1,081 |
2020-01-31 | $61.74 | $61.93 | $61.70 | $61.70 | $60.28 | 6,198 |
2020-01-30 | $63.58 | $63.71 | $63.07 | $63.57 | $62.11 | 2,690 |
2020-01-29 | $64.19 | $64.30 | $64.12 | $64.12 | $62.64 | 1,106 |
2020-01-28 | $64.31 | $64.54 | $64.31 | $64.45 | $62.96 | 511 |
2020-01-27 | $64.23 | $64.23 | $63.85 | $63.85 | $62.38 | 447 |
2020-01-24 | $65.18 | $65.18 | $64.48 | $64.48 | $62.99 | 606 |
2020-01-23 | $65.25 | $65.60 | $65.25 | $65.59 | $64.08 | 305 |
2020-01-22 | $65.17 | $65.31 | $65.17 | $65.31 | $63.80 | 611 |
2020-01-21 | $64.87 | $64.98 | $64.87 | $64.98 | $63.48 | 300 |
2020-01-17 | $65.43 | $65.51 | $65.22 | $65.22 | $63.72 | 1,216 |
2020-01-16 | $64.64 | $65.30 | $64.64 | $65.30 | $63.79 | 4,854 |
2020-01-15 | $64.12 | $64.33 | $64.09 | $64.15 | $62.67 | 1,318 |
2020-01-14 | $63.76 | $64.23 | $63.76 | $63.89 | $62.42 | 3,373 |
2020-01-13 | $62.93 | $62.93 | $62.93 | $62.93 | $61.48 | 106 |
2020-01-10 | $62.85 | $62.93 | $62.85 | $62.93 | $61.48 | 437 |
2020-01-09 | $63.75 | $63.75 | $63.27 | $63.27 | $61.81 | 496 |
2020-01-08 | $63.71 | $64.00 | $63.62 | $63.69 | $62.22 | 898 |
2020-01-07 | $63.57 | $63.74 | $63.46 | $63.51 | $62.05 | 526 |
2020-01-06 | $63.53 | $63.63 | $63.53 | $63.63 | $62.16 | 565 |
2020-01-03 | $63.34 | $63.46 | $63.34 | $63.46 | $62.00 | 282 |
2020-01-02 | $63.38 | $63.63 | $63.33 | $63.63 | $62.16 | 615 |
2019-12-31 | $64.08 | $64.08 | $63.75 | $63.75 | $62.28 | 1,126 |
2019-12-30 | $63.50 | $64.09 | $63.31 | $63.65 | $62.18 | 3,409 |
2019-12-27 | $63.69 | $63.69 | $63.69 | $63.69 | $62.22 | 216 |
2019-12-26 | $63.64 | $63.75 | $63.63 | $63.75 | $62.28 | 1,092 |
2019-12-24 | $63.55 | $63.55 | $63.55 | $63.55 | $62.09 | 234 |
2019-12-23 | $63.73 | $63.73 | $63.55 | $63.55 | $62.09 | 262 |
2019-12-20 | $63.96 | $63.96 | $63.96 | $63.96 | $62.23 | 38 |
2019-12-19 | $63.96 | $63.96 | $63.96 | $63.96 | $62.23 | 159 |
2019-12-18 | $63.90 | $64.26 | $63.88 | $64.26 | $62.53 | 983 |
2019-12-17 | $63.20 | $63.48 | $63.20 | $63.48 | $61.77 | 248 |
2019-12-16 | $63.64 | $63.64 | $63.20 | $63.20 | $61.49 | 687 |
2019-12-13 | $63.25 | $63.25 | $62.99 | $62.99 | $61.29 | 569 |
2019-12-12 | $64.02 | $64.13 | $63.62 | $63.99 | $62.26 | 1,731 |
2019-12-11 | $63.12 | $63.21 | $62.79 | $63.19 | $61.48 | 3,172 |
2019-12-10 | $63.44 | $63.44 | $63.20 | $63.20 | $61.49 | 1,538 |
2019-12-09 | $63.56 | $63.56 | $63.34 | $63.42 | $61.71 | 493 |
2019-12-06 | $62.34 | $62.34 | $62.34 | $62.34 | $60.66 | 63 |
2019-12-05 | $62.45 | $62.45 | $62.20 | $62.34 | $60.66 | 755 |
2019-12-04 | $61.62 | $61.94 | $61.62 | $61.83 | $60.16 | 664 |
2019-12-03 | $61.81 | $61.81 | $61.81 | $61.81 | $60.14 | 140 |
2019-12-02 | $61.72 | $61.81 | $61.72 | $61.81 | $60.14 | 422 |
2019-11-29 | $62.64 | $62.64 | $62.56 | $62.56 | $60.87 | 229 |
2019-11-27 | $62.85 | $62.98 | $62.85 | $62.98 | $61.28 | 280 |
2019-11-26 | $62.77 | $62.77 | $62.77 | $62.77 | $61.08 | 72 |
2019-11-25 | $62.36 | $62.77 | $62.36 | $62.77 | $61.08 | 328 |
2019-11-22 | $61.12 | $61.26 | $61.12 | $61.26 | $59.61 | 137 |
2019-11-21 | $61.89 | $61.89 | $61.89 | $61.89 | $60.22 | 12 |
2019-11-20 | $61.89 | $61.89 | $61.89 | $61.89 | $60.22 | 211 |
2019-11-19 | $61.62 | $61.90 | $61.62 | $61.89 | $60.22 | 458 |
2019-11-18 | $62.67 | $62.67 | $62.22 | $62.54 | $60.85 | 491 |
2019-11-15 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 3 |
2019-11-14 | $62.19 | $62.45 | $61.98 | $61.98 | $60.31 | 1,936 |
2019-11-13 | $62.01 | $62.03 | $61.92 | $62.03 | $60.36 | 636 |
2019-11-12 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 136 |
2019-11-11 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 9 |
2019-11-08 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 166 |
2019-11-07 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 272 |
2019-11-06 | $61.98 | $61.98 | $61.98 | $61.98 | $60.31 | 398 |
2019-11-05 | $62.19 | $62.19 | $62.18 | $62.18 | $60.50 | 270 |
2019-11-04 | $62.02 | $62.02 | $62.02 | $62.02 | $60.35 | 2 |
2019-11-01 | $62.02 | $62.02 | $62.02 | $62.02 | $60.35 | 148 |
2019-10-31 | $60.99 | $60.99 | $60.54 | $60.65 | $59.01 | 1,513 |
2019-10-30 | $61.37 | $61.37 | $61.37 | $61.37 | $59.71 | 157 |
2019-10-29 | $62.46 | $62.46 | $62.46 | $62.46 | $60.77 | 151 |
2019-10-28 | $62.46 | $62.46 | $62.46 | $62.46 | $60.77 | 266 |
2019-10-25 | $62.29 | $62.45 | $62.29 | $62.45 | $60.76 | 490 |
2019-10-24 | $61.64 | $61.64 | $61.64 | $61.64 | $59.98 | 168 |
2019-10-23 | $61.38 | $61.79 | $61.38 | $61.79 | $60.12 | 356 |
2019-10-22 | $60.96 | $61.56 | $60.93 | $61.56 | $59.90 | 631 |
2019-10-21 | $60.86 | $60.86 | $60.86 | $60.86 | $59.22 | 45 |
2019-10-18 | $60.77 | $60.86 | $60.77 | $60.86 | $59.22 | 374 |
2019-10-17 | $60.70 | $61.17 | $60.70 | $61.17 | $59.52 | 782 |
2019-10-16 | $60.40 | $60.40 | $60.38 | $60.40 | $58.77 | 495 |
2019-10-15 | $59.68 | $60.12 | $59.68 | $60.03 | $58.41 | 898 |
2019-10-14 | $59.10 | $59.23 | $59.10 | $59.23 | $57.63 | 734 |
2019-10-11 | $59.79 | $59.79 | $59.79 | $59.79 | $58.18 | 221 |
2019-10-10 | $58.41 | $58.41 | $58.41 | $58.41 | $56.83 | 374 |
2019-10-09 | $58.23 | $58.27 | $58.23 | $58.27 | $56.70 | 2,631 |
2019-10-08 | $57.63 | $57.65 | $57.63 | $57.65 | $56.09 | 1,834 |
2019-10-07 | $58.69 | $58.84 | $58.48 | $58.52 | $56.94 | 2,851 |
2019-10-04 | $58.46 | $58.46 | $58.46 | $58.46 | $56.88 | 442 |
2019-10-03 | $58.23 | $58.23 | $57.23 | $58.12 | $56.55 | 2,075 |
2019-10-02 | $60.22 | $60.22 | $60.22 | $60.22 | $58.59 | 221 |
2019-10-01 | $60.22 | $60.22 | $60.22 | $60.22 | $58.59 | 115 |
2019-09-30 | $59.54 | $60.22 | $59.54 | $60.22 | $58.59 | 2,008 |
2019-09-27 | $59.19 | $59.22 | $59.19 | $59.22 | $57.62 | 348 |
2019-09-26 | $59.64 | $59.64 | $59.10 | $59.54 | $57.93 | 11,843 |
2019-09-25 | $59.65 | $59.83 | $59.65 | $59.83 | $58.22 | 5,558 |
2019-09-24 | $59.64 | $59.65 | $59.28 | $59.31 | $57.71 | 12,153 |
2019-09-23 | $59.28 | $60.12 | $59.28 | $60.11 | $58.49 | 5,787 |
2019-09-20 | $60.19 | $60.23 | $59.62 | $59.63 | $57.92 | 675 |
2019-09-19 | $60.38 | $60.51 | $60.06 | $60.06 | $58.34 | 2,527 |
2019-09-18 | $60.74 | $60.74 | $60.19 | $60.23 | $58.51 | 568 |
2019-09-17 | $60.62 | $60.80 | $60.62 | $60.80 | $59.06 | 697 |
2019-09-16 | $61.23 | $61.36 | $60.84 | $60.84 | $59.10 | 2,676 |
2019-09-13 | $61.52 | $61.65 | $61.30 | $61.30 | $59.55 | 984 |
2019-09-12 | $61.42 | $61.52 | $61.27 | $61.52 | $59.76 | 610 |
2019-09-11 | $60.80 | $60.80 | $60.80 | $60.80 | $59.06 | 351 |
2019-09-10 | $59.41 | $60.00 | $59.41 | $60.00 | $58.28 | 696 |
2019-09-09 | $59.26 | $59.26 | $59.26 | $59.26 | $57.56 | 484 |
2019-09-06 | $58.60 | $58.60 | $58.36 | $58.36 | $56.69 | 667 |
2019-09-05 | $57.68 | $58.27 | $57.68 | $58.27 | $56.60 | 1,207 |
2019-09-04 | $56.53 | $56.56 | $56.53 | $56.56 | $54.94 | 400 |
2019-09-03 | $56.01 | $56.01 | $56.01 | $56.01 | $54.41 | 232 |
2019-08-30 | $57.43 | $57.43 | $57.43 | $57.43 | $55.79 | 89 |
2019-08-29 | $57.43 | $57.43 | $57.43 | $57.43 | $55.79 | 275 |
2019-08-28 | $55.37 | $56.07 | $55.37 | $56.07 | $54.47 | 982 |
2019-08-27 | $55.65 | $55.74 | $55.65 | $55.73 | $54.14 | 1,229 |
2019-08-26 | $56.48 | $56.48 | $55.90 | $56.29 | $54.68 | 1,295 |
2019-08-23 | $57.75 | $57.75 | $57.75 | $57.75 | $56.10 | 251 |
2019-08-22 | $57.62 | $57.75 | $57.62 | $57.75 | $56.10 | 459 |
2019-08-21 | $57.28 | $57.28 | $56.88 | $56.88 | $55.25 | 498 |
2019-08-20 | $56.54 | $56.58 | $56.42 | $56.58 | $54.96 | 423 |
2019-08-19 | $56.81 | $56.95 | $56.69 | $56.92 | $55.29 | 1,438 |
2019-08-16 | $55.78 | $55.97 | $55.78 | $55.97 | $54.37 | 721 |
2019-08-15 | $55.25 | $55.25 | $55.17 | $55.18 | $53.60 | 528 |
2019-08-14 | $56.32 | $56.32 | $55.53 | $55.67 | $54.08 | 2,489 |
2019-08-13 | $56.46 | $57.82 | $56.46 | $57.40 | $55.76 | 1,756 |
2019-08-12 | $56.71 | $56.71 | $56.63 | $56.63 | $55.01 | 557 |
2019-08-09 | $57.55 | $57.55 | $57.38 | $57.55 | $55.90 | 2,778 |
2019-08-08 | $57.59 | $58.07 | $57.59 | $58.07 | $56.41 | 1,438 |
2019-08-07 | $56.39 | $56.83 | $56.39 | $56.83 | $55.20 | 676 |
2019-08-06 | $56.78 | $57.10 | $56.77 | $57.10 | $55.47 | 4,634 |
2019-08-05 | $56.14 | $56.22 | $55.73 | $55.86 | $54.26 | 5,946 |
2019-08-02 | $57.89 | $57.89 | $57.06 | $57.55 | $55.90 | 1,518 |
2019-08-01 | $59.81 | $59.81 | $59.73 | $59.73 | $58.02 | 418 |
2019-07-31 | $59.96 | $60.24 | $59.75 | $59.75 | $58.04 | 1,581 |
2019-07-30 | $59.53 | $59.94 | $59.53 | $59.90 | $58.19 | 1,382 |
2019-07-29 | $59.90 | $60.24 | $59.90 | $60.02 | $58.30 | 1,262 |
2019-07-26 | $60.12 | $60.12 | $60.12 | $60.12 | $58.40 | 743 |
2019-07-25 | $59.95 | $60.16 | $59.91 | $59.92 | $58.21 | 971 |
2019-07-24 | $59.06 | $59.41 | $59.06 | $59.36 | $57.66 | 2,079 |
2019-07-23 | $59.03 | $59.03 | $58.97 | $58.97 | $57.28 | 1,761 |
2019-07-22 | $59.11 | $59.23 | $59.11 | $59.23 | $57.54 | 1,443 |
2019-07-19 | $59.46 | $59.48 | $59.16 | $59.16 | $57.47 | 829 |
2019-07-18 | $59.36 | $59.36 | $58.92 | $59.29 | $57.59 | 876 |
2019-07-17 | $59.46 | $59.50 | $59.19 | $59.28 | $57.58 | 2,664 |
2019-07-16 | $59.73 | $59.95 | $59.73 | $59.79 | $58.08 | 2,791 |
2019-07-15 | $59.59 | $59.59 | $59.37 | $59.57 | $57.87 | 884 |
2019-07-12 | $58.87 | $60.09 | $58.87 | $60.09 | $58.37 | 4,314 |
2019-07-11 | $58.64 | $58.95 | $58.51 | $58.80 | $57.12 | 9,313 |
2019-07-10 | $58.67 | $58.88 | $58.67 | $58.84 | $57.16 | 836 |
2019-07-09 | $58.80 | $58.80 | $58.80 | $58.80 | $57.12 | 342 |
2019-07-08 | $59.52 | $59.59 | $59.12 | $59.12 | $57.43 | 674 |
2019-07-05 | $58.88 | $59.30 | $58.88 | $59.08 | $57.39 | 1,770 |
2019-07-03 | $59.52 | $59.52 | $59.52 | $59.52 | $57.82 | 211 |
2019-07-02 | $58.91 | $58.91 | $58.91 | $58.91 | $57.22 | 336 |
2019-07-01 | $60.36 | $60.36 | $59.24 | $59.24 | $57.55 | 975 |
2019-06-28 | $58.56 | $59.64 | $58.56 | $59.55 | $57.85 | 2,011 |
2019-06-27 | $57.49 | $57.49 | $57.49 | $57.49 | $55.85 | 220 |
2019-06-26 | $57.71 | $57.71 | $57.48 | $57.49 | $55.85 | 761 |
2019-06-25 | $57.79 | $57.79 | $57.36 | $57.43 | $55.79 | 700 |
2019-06-24 | $58.42 | $58.42 | $58.24 | $58.33 | $56.66 | 5,603 |
2019-06-21 | $58.55 | $58.70 | $58.55 | $58.70 | $56.85 | 967 |
2019-06-20 | $58.79 | $58.79 | $58.79 | $58.79 | $56.94 | 515 |
2019-06-19 | $58.67 | $58.67 | $58.04 | $58.22 | $56.38 | 1,680 |
2019-06-18 | $59.12 | $59.12 | $59.12 | $59.12 | $57.26 | 457 |
2019-06-17 | $58.45 | $58.46 | $58.22 | $58.22 | $56.39 | 1,130 |
2019-06-14 | $58.55 | $58.73 | $58.27 | $58.44 | $56.60 | 1,888 |
2019-06-13 | $58.05 | $58.46 | $58.05 | $58.46 | $56.62 | 1,410 |
2019-06-12 | $57.55 | $57.68 | $57.39 | $57.68 | $55.86 | 3,293 |
2019-06-11 | $58.48 | $58.48 | $58.04 | $58.20 | $56.37 | 2,206 |
2019-06-10 | $58.27 | $58.28 | $58.09 | $58.19 | $56.35 | 1,493 |
2019-06-07 | $57.43 | $57.79 | $57.43 | $57.64 | $55.83 | 5,376 |
2019-06-06 | $56.73 | $57.22 | $56.30 | $56.99 | $55.20 | 8,350 |
2019-06-05 | $57.38 | $57.51 | $57.25 | $57.43 | $55.62 | 8,558 |
2019-06-04 | $57.31 | $57.98 | $57.25 | $57.89 | $56.07 | 6,009 |
2019-06-03 | $55.61 | $56.51 | $55.61 | $56.45 | $54.67 | 7,467 |
2019-05-31 | $55.73 | $55.94 | $55.49 | $55.62 | $53.87 | 4,882 |
2019-05-30 | $57.13 | $57.13 | $56.35 | $56.76 | $54.97 | 14,461 |
2019-05-29 | $57.32 | $57.32 | $56.91 | $56.95 | $55.16 | 3,045 |
2019-05-28 | $58.73 | $58.75 | $58.09 | $58.09 | $56.26 | 1,609 |
2019-05-24 | $58.06 | $58.71 | $58.06 | $58.71 | $56.86 | 1,716 |
2019-05-23 | $57.96 | $58.22 | $57.96 | $58.22 | $56.39 | 632 |
2019-05-22 | $59.33 | $59.33 | $58.82 | $58.82 | $56.97 | 1,922 |
2019-05-21 | $59.20 | $59.78 | $59.07 | $59.65 | $57.77 | 6,164 |
2019-05-20 | $58.95 | $59.15 | $58.85 | $59.15 | $57.29 | 5,192 |
2019-05-17 | $59.69 | $60.26 | $59.35 | $59.35 | $57.48 | 46,547 |
2019-05-16 | $60.31 | $60.54 | $60.19 | $60.21 | $58.31 | 4,804 |
2019-05-15 | $59.25 | $60.32 | $59.25 | $60.32 | $58.42 | 3,392 |
2019-05-14 | $59.81 | $60.43 | $59.52 | $60.20 | $58.30 | 14,271 |
2019-05-13 | $59.88 | $59.88 | $59.68 | $59.68 | $57.80 | 704 |
2019-05-10 | $61.34 | $61.44 | $61.34 | $61.42 | $59.49 | 1,250 |
2019-05-09 | $60.92 | $61.61 | $60.92 | $61.47 | $59.53 | 1,521 |
2019-05-08 | $61.95 | $62.51 | $61.86 | $62.51 | $60.54 | 6,852 |
2019-05-07 | $63.18 | $63.18 | $61.81 | $62.20 | $60.24 | 658,668 |
2019-05-06 | $63.39 | $63.55 | $63.39 | $63.46 | $61.46 | 1,174 |
2019-05-03 | $63.66 | $63.66 | $63.66 | $63.66 | $61.66 | 894 |
2019-05-02 | $62.47 | $62.65 | $62.26 | $62.65 | $60.68 | 1,459 |
2019-05-01 | $62.50 | $62.89 | $62.32 | $62.32 | $60.36 | 2,710 |
2019-04-30 | $62.97 | $62.97 | $62.47 | $62.79 | $60.81 | 2,366 |
2019-04-29 | $63.16 | $63.29 | $62.97 | $63.29 | $61.30 | 4,576 |
2019-04-26 | $62.08 | $62.92 | $62.08 | $62.85 | $60.87 | 5,644 |
2019-04-25 | $62.44 | $62.50 | $62.40 | $62.41 | $60.44 | 1,707 |
2019-04-24 | $62.48 | $63.10 | $62.48 | $63.10 | $61.11 | 5,474 |
2019-04-23 | $61.66 | $62.54 | $61.58 | $62.35 | $60.39 | 8,255 |
2019-04-22 | $62.37 | $62.37 | $61.31 | $61.31 | $59.38 | 1,578 |
2019-04-18 | $63.21 | $63.21 | $62.84 | $62.84 | $60.86 | 1,146 |
2019-04-17 | $63.04 | $63.31 | $62.91 | $62.91 | $60.93 | 2,699 |
2019-04-16 | $62.58 | $63.01 | $62.49 | $62.83 | $60.85 | 4,097 |
2019-04-15 | $62.58 | $62.58 | $62.16 | $62.16 | $60.20 | 1,907 |
2019-04-12 | $62.75 | $62.81 | $62.29 | $62.53 | $60.56 | 849 |
2019-04-11 | $62.31 | $62.31 | $62.19 | $62.19 | $60.23 | 914 |
2019-04-10 | $61.69 | $62.25 | $61.62 | $62.25 | $60.29 | 1,641 |
2019-04-09 | $61.56 | $61.80 | $61.56 | $61.73 | $59.79 | 2,149 |
2019-04-08 | $61.73 | $61.89 | $61.70 | $61.82 | $59.87 | 1,133 |
2019-04-05 | $62.03 | $62.17 | $61.95 | $61.97 | $60.02 | 1,968 |
2019-04-04 | $61.20 | $61.58 | $61.20 | $61.49 | $59.55 | 3,211 |
2019-04-03 | $61.42 | $61.42 | $61.05 | $61.05 | $59.13 | 1,283 |
2019-04-02 | $60.99 | $60.99 | $60.53 | $60.69 | $58.78 | 1,704 |
2019-04-01 | $60.96 | $61.04 | $60.59 | $61.00 | $59.08 | 3,866 |
2019-03-29 | $61.15 | $61.15 | $60.29 | $60.49 | $58.59 | 3,944 |
2019-03-28 | $60.99 | $61.10 | $60.72 | $60.73 | $58.82 | 7,992 |
2019-03-27 | $60.09 | $60.19 | $59.72 | $60.14 | $58.25 | 1,847 |
2019-03-26 | $59.90 | $60.37 | $59.54 | $59.54 | $57.67 | 2,150 |
2019-03-25 | $58.71 | $59.33 | $58.71 | $59.33 | $57.46 | 1,453 |
2019-03-22 | $59.95 | $59.95 | $58.76 | $58.78 | $56.93 | 1,547 |
2019-03-21 | $59.68 | $60.27 | $59.63 | $60.27 | $58.37 | 2,015 |
2019-03-20 | $59.28 | $59.71 | $58.83 | $59.26 | $57.39 | 3,861 |
2019-03-19 | $60.42 | $60.42 | $59.72 | $59.75 | $57.87 | 2,105 |
2019-03-18 | $59.97 | $60.72 | $59.91 | $60.72 | $58.81 | 5,823 |
2019-03-15 | $60.30 | $60.54 | $60.10 | $60.10 | $58.16 | 3,625 |
2019-03-14 | $60.90 | $60.90 | $60.35 | $60.52 | $58.56 | 2,188 |
2019-03-13 | $61.14 | $61.49 | $61.09 | $61.09 | $59.12 | 4,374 |
2019-03-12 | $61.01 | $61.07 | $60.53 | $61.07 | $59.10 | 9,928 |
2019-03-11 | $60.32 | $61.03 | $60.32 | $60.99 | $59.02 | 4,251 |
2019-03-08 | $60.32 | $60.38 | $60.00 | $60.07 | $58.13 | 5,824 |
2019-03-07 | $60.78 | $60.85 | $60.48 | $60.48 | $58.53 | 3,058 |
2019-03-06 | $62.00 | $62.00 | $60.85 | $61.15 | $59.17 | 8,125 |
2019-03-05 | $61.98 | $62.15 | $61.82 | $61.82 | $59.82 | 28,991 |
2019-03-04 | $62.81 | $62.81 | $61.78 | $62.04 | $60.04 | 52,927 |
2019-03-01 | $63.08 | $63.08 | $62.52 | $62.90 | $60.87 | 3,239 |
2019-02-28 | $61.52 | $62.35 | $61.52 | $62.02 | $60.02 | 3,249 |
2019-02-27 | $61.64 | $62.19 | $61.64 | $62.12 | $60.11 | 2,377 |
2019-02-26 | $61.99 | $62.11 | $61.99 | $61.99 | $59.99 | 1,689 |
2019-02-25 | $62.12 | $62.73 | $62.12 | $62.31 | $60.30 | 4,051 |
2019-02-22 | $62.10 | $62.10 | $61.58 | $61.79 | $59.79 | 9,401 |
2019-02-21 | $63.08 | $63.08 | $62.58 | $62.81 | $60.78 | 7,145 |
2019-02-20 | $62.70 | $62.94 | $62.66 | $62.78 | $60.75 | 3,191 |
2019-02-19 | $62.52 | $62.96 | $62.29 | $62.87 | $60.84 | 2,625 |
2019-02-15 | $62.41 | $62.65 | $62.30 | $62.65 | $60.63 | 2,950 |
2019-02-14 | $61.29 | $61.84 | $61.10 | $61.77 | $59.77 | 2,323 |
2019-02-13 | $61.19 | $61.75 | $61.19 | $61.75 | $59.76 | 1,894 |
2019-02-12 | $60.43 | $61.65 | $60.43 | $61.45 | $59.46 | 14,153 |
2019-02-11 | $59.66 | $60.26 | $59.62 | $60.26 | $58.31 | 2,900 |
2019-02-08 | $59.76 | $59.91 | $59.29 | $59.62 | $57.69 | 4,507 |
2019-02-07 | $60.08 | $60.08 | $59.33 | $59.91 | $57.97 | 3,368 |
2019-02-06 | $60.24 | $60.24 | $60.24 | $60.24 | $58.29 | 1,929 |
2019-02-05 | $60.96 | $61.02 | $60.53 | $61.01 | $59.04 | 6,330 |
2019-02-04 | $59.72 | $60.68 | $59.72 | $60.68 | $58.72 | 7,349 |
2019-02-01 | $59.89 | $60.25 | $59.80 | $59.99 | $58.05 | 10,974 |
2019-01-31 | $59.77 | $60.22 | $59.77 | $60.06 | $58.12 | 1,926 |
2019-01-30 | $59.21 | $59.96 | $59.20 | $59.87 | $57.94 | 11,191 |
2019-01-29 | $59.79 | $59.79 | $58.98 | $59.39 | $57.47 | 15,038 |
2019-01-28 | $59.39 | $60.25 | $59.39 | $60.05 | $58.11 | 64,809 |
2019-01-25 | $60.38 | $60.51 | $60.11 | $60.11 | $58.17 | 3,794 |
2019-01-24 | $59.73 | $59.73 | $59.53 | $59.72 | $57.79 | 2,636 |
2019-01-23 | $59.25 | $59.84 | $59.20 | $59.32 | $57.40 | 4,173 |
2019-01-22 | $59.94 | $60.05 | $59.22 | $59.29 | $57.37 | 4,052 |
2019-01-18 | $60.23 | $60.72 | $60.23 | $60.40 | $58.45 | 4,605 |
2019-01-17 | $59.88 | $60.10 | $59.80 | $60.10 | $58.16 | 4,737 |
2019-01-16 | $59.35 | $59.59 | $59.33 | $59.33 | $57.41 | 2,569 |
2019-01-15 | $59.02 | $59.19 | $58.76 | $59.18 | $57.27 | 2,648 |
2019-01-14 | $59.16 | $59.74 | $58.99 | $58.99 | $57.08 | 3,869 |
2019-01-11 | $59.44 | $59.98 | $59.44 | $59.72 | $57.79 | 3,821 |
2019-01-10 | $59.26 | $59.38 | $58.58 | $59.28 | $57.36 | 5,495 |
2019-01-09 | $59.61 | $60.19 | $59.48 | $60.05 | $58.11 | 1,507 |
2019-01-08 | $58.84 | $59.09 | $58.39 | $59.08 | $57.17 | 2,627 |
2019-01-07 | $58.43 | $58.56 | $58.11 | $58.11 | $56.23 | 3,799 |
2019-01-04 | $55.86 | $56.76 | $55.86 | $56.76 | $54.93 | 1,931 |
2019-01-03 | $54.35 | $55.27 | $54.35 | $54.47 | $52.71 | 1,381 |
2019-01-02 | $54.01 | $55.52 | $54.01 | $55.52 | $53.73 | 2,738 |
2018-12-31 | $54.93 | $54.93 | $54.11 | $54.78 | $53.01 | 3,639 |
2018-12-28 | $54.85 | $55.53 | $54.40 | $54.85 | $53.07 | 2,277 |
2018-12-27 | $53.45 | $54.38 | $52.80 | $54.38 | $52.62 | 4,418 |
2018-12-26 | $52.05 | $54.38 | $51.86 | $54.38 | $52.62 | 19,995 |
2018-12-24 | $51.78 | $52.49 | $51.78 | $51.80 | $50.13 | 4,310 |
2018-12-21 | $53.99 | $55.06 | $52.53 | $52.53 | $50.57 | 9,161 |
2018-12-20 | $54.71 | $54.83 | $53.64 | $54.44 | $52.41 | 3,870 |
2018-12-19 | $55.55 | $55.91 | $54.70 | $54.70 | $52.66 | 11,465 |
2018-12-18 | $56.04 | $56.07 | $55.39 | $55.55 | $53.48 | 3,324 |
2018-12-17 | $55.56 | $56.15 | $54.93 | $54.93 | $52.88 | 4,917 |
2018-12-14 | $56.98 | $57.11 | $55.97 | $55.97 | $53.88 | 6,743 |
2018-12-13 | $57.01 | $57.01 | $56.12 | $56.24 | $54.14 | 1,645 |
2018-12-12 | $57.81 | $58.21 | $57.68 | $57.78 | $55.62 | 3,779 |
2018-12-11 | $58.34 | $58.36 | $56.90 | $57.35 | $55.21 | 2,617 |
2018-12-10 | $57.64 | $57.64 | $56.66 | $57.40 | $55.26 | 25,941 |
2018-12-07 | $59.21 | $59.79 | $57.55 | $57.55 | $55.40 | 6,410 |
2018-12-06 | $57.83 | $59.31 | $57.59 | $59.31 | $57.09 | 5,012 |
2018-12-04 | $61.04 | $61.04 | $59.71 | $59.71 | $57.48 | 3,272 |
2018-12-03 | $62.00 | $62.00 | $61.22 | $61.86 | $59.55 | 39,036 |
2018-11-30 | $61.18 | $61.39 | $61.00 | $61.27 | $58.98 | 2,716 |
2018-11-29 | $60.98 | $61.55 | $60.98 | $61.40 | $59.11 | 4,675 |
2018-11-28 | $60.37 | $61.55 | $60.08 | $61.55 | $59.25 | 1,921 |
2018-11-27 | $60.49 | $60.49 | $60.34 | $60.35 | $58.10 | 1,028 |
2018-11-26 | $60.96 | $61.00 | $60.75 | $60.75 | $58.48 | 1,390 |
2018-11-23 | $60.54 | $60.60 | $60.40 | $60.60 | $58.34 | 2,738 |
2018-11-21 | $59.26 | $60.48 | $59.26 | $60.23 | $57.98 | 3,437 |
2018-11-20 | $59.13 | $60.38 | $58.97 | $59.52 | $57.30 | 5,785 |
2018-11-19 | $60.99 | $60.99 | $60.31 | $60.31 | $58.06 | 1,044 |
2018-11-16 | $60.86 | $61.26 | $60.56 | $61.26 | $58.97 | 2,937 |
2018-11-15 | $61.00 | $61.02 | $60.43 | $61.00 | $58.72 | 1,938 |
2018-11-14 | $62.96 | $63.15 | $61.60 | $62.05 | $59.73 | 2,026 |
2018-11-13 | $62.65 | $63.01 | $62.47 | $62.48 | $60.15 | 2,042 |
2018-11-12 | $62.99 | $62.99 | $62.27 | $62.69 | $60.35 | 1,547 |
2018-11-09 | $63.56 | $63.56 | $62.34 | $62.71 | $60.37 | 3,418 |
2018-11-08 | $63.54 | $64.95 | $63.54 | $64.32 | $61.92 | 4,755 |
2018-11-07 | $63.83 | $63.83 | $63.03 | $63.41 | $61.04 | 1,309 |
2018-11-06 | $63.12 | $63.51 | $63.12 | $63.51 | $61.14 | 2,124 |
2018-11-05 | $62.89 | $62.96 | $62.89 | $62.96 | $60.61 | 951 |
2018-11-02 | $63.76 | $63.76 | $63.13 | $63.43 | $61.06 | 1,768 |
2018-11-01 | $62.56 | $63.79 | $62.56 | $63.57 | $61.20 | 3,422 |
2018-10-31 | $63.02 | $63.02 | $61.87 | $61.87 | $59.56 | 2,195 |
2018-10-30 | $60.62 | $62.09 | $60.62 | $62.09 | $59.77 | 1,307 |
2018-10-29 | $61.36 | $62.24 | $60.45 | $60.45 | $58.19 | 3,845 |
2018-10-26 | $59.87 | $61.06 | $59.64 | $60.75 | $58.48 | 3,355 |
2018-10-25 | $60.19 | $61.28 | $60.19 | $61.28 | $58.99 | 5,377 |
2018-10-24 | $60.66 | $61.15 | $60.46 | $60.46 | $58.20 | 2,763 |
2018-10-23 | $60.39 | $61.26 | $60.13 | $60.87 | $58.60 | 14,617 |
2018-10-22 | $60.85 | $61.17 | $60.77 | $61.01 | $58.73 | 2,807 |
2018-10-19 | $61.43 | $61.75 | $60.29 | $60.29 | $58.04 | 30,509 |
2018-10-18 | $62.47 | $62.47 | $61.23 | $61.68 | $59.38 | 5,264 |
2018-10-17 | $62.95 | $63.25 | $62.61 | $63.25 | $60.89 | 1,377 |
2018-10-16 | $62.57 | $64.26 | $62.57 | $64.26 | $61.86 | 5,201 |
2018-10-15 | $62.10 | $62.74 | $62.10 | $62.74 | $60.40 | 2,044 |
2018-10-12 | $62.58 | $62.88 | $61.89 | $62.17 | $59.85 | 7,402 |
2018-10-11 | $61.91 | $62.89 | $61.85 | $62.02 | $59.70 | 3,383 |
2018-10-10 | $63.12 | $63.36 | $62.11 | $62.11 | $59.79 | 2,907 |
2018-10-09 | $65.16 | $65.29 | $64.13 | $64.38 | $61.98 | 12,574 |
2018-10-08 | $64.95 | $65.00 | $64.31 | $64.79 | $62.37 | 3,285 |
2018-10-05 | $65.68 | $65.68 | $64.18 | $64.23 | $61.83 | 1,511 |
2018-10-04 | $65.69 | $65.95 | $65.46 | $65.46 | $63.02 | 1,911 |
2018-10-03 | $66.23 | $66.41 | $65.95 | $66.39 | $63.91 | 9,194 |
2018-10-02 | $67.60 | $67.60 | $65.74 | $65.74 | $63.28 | 7,077 |
2018-10-01 | $69.28 | $69.28 | $67.60 | $67.60 | $65.08 | 7,931 |
2018-09-28 | $69.48 | $69.48 | $68.64 | $68.64 | $66.08 | 3,338 |
2018-09-27 | $69.07 | $69.53 | $69.03 | $69.03 | $66.45 | 6,556 |
2018-09-26 | $69.39 | $69.84 | $69.25 | $69.60 | $67.00 | 9,955 |
2018-09-25 | $68.90 | $69.34 | $68.90 | $69.34 | $66.75 | 3,016 |
2018-09-24 | $69.13 | $69.23 | $68.56 | $68.82 | $66.25 | 3,683 |
2018-09-21 | $70.11 | $70.38 | $69.83 | $69.83 | $67.01 | 4,229 |
2018-09-20 | $69.54 | $70.25 | $69.54 | $70.07 | $67.24 | 3,924 |
2018-09-19 | $70.25 | $70.50 | $69.78 | $69.94 | $67.12 | 2,839 |
2018-09-18 | $69.97 | $70.32 | $69.97 | $70.12 | $67.29 | 3,899 |
2018-09-17 | $70.16 | $70.16 | $69.94 | $69.94 | $67.12 | 700 |
2018-09-14 | $69.66 | $70.45 | $69.66 | $70.45 | $67.61 | 8,187 |
2018-09-13 | $70.20 | $70.20 | $69.87 | $69.87 | $67.05 | 1,709 |
2018-09-12 | $69.88 | $70.23 | $69.65 | $70.04 | $67.22 | 8,329 |
2018-09-11 | $70.07 | $70.25 | $69.58 | $70.23 | $67.40 | 4,967 |
2018-09-10 | $70.00 | $70.09 | $69.69 | $70.02 | $67.20 | 9,961 |
2018-09-07 | $70.24 | $70.43 | $69.57 | $69.77 | $66.96 | 5,383 |
2018-09-06 | $70.85 | $70.85 | $69.99 | $69.99 | $67.17 | 2,250 |
2018-09-05 | $71.20 | $71.20 | $70.09 | $70.82 | $67.96 | 55,337 |
2018-09-04 | $71.51 | $71.51 | $70.76 | $71.15 | $68.28 | 5,448 |
2018-08-31 | $70.48 | $71.47 | $70.48 | $71.47 | $68.59 | 3,155 |
2018-08-30 | $71.01 | $71.18 | $70.83 | $70.83 | $67.97 | 2,237 |
2018-08-29 | $71.29 | $71.42 | $70.53 | $71.42 | $68.54 | 13,832 |
2018-08-28 | $71.15 | $71.53 | $71.15 | $71.51 | $68.63 | 4,008 |
2018-08-27 | $71.42 | $71.64 | $70.90 | $71.02 | $68.16 | 15,858 |
2018-08-24 | $71.37 | $71.63 | $71.20 | $71.49 | $68.61 | 13,138 |
2018-08-23 | $71.35 | $71.63 | $71.16 | $71.63 | $68.74 | 3,121 |
2018-08-22 | $71.83 | $72.14 | $71.33 | $71.41 | $68.53 | 3,960 |
2018-08-21 | $71.60 | $71.60 | $70.89 | $71.50 | $68.62 | 3,991 |
2018-08-20 | $70.22 | $70.64 | $70.02 | $70.56 | $67.71 | 5,675 |
2018-08-17 | $69.16 | $69.87 | $69.00 | $69.85 | $67.03 | 2,548 |
2018-08-16 | $69.64 | $69.77 | $69.28 | $69.44 | $66.64 | 6,000 |
2018-08-15 | $70.07 | $70.07 | $68.76 | $68.91 | $66.13 | 4,794 |
2018-08-14 | $68.80 | $70.09 | $68.80 | $70.09 | $67.26 | 6,099 |
2018-08-13 | $68.80 | $68.99 | $68.48 | $68.76 | $65.99 | 6,705 |
2018-08-10 | $68.77 | $69.46 | $68.76 | $69.09 | $66.30 | 5,082 |
2018-08-09 | $69.03 | $69.33 | $69.03 | $69.17 | $66.38 | 4,790 |
2018-08-08 | $68.48 | $68.48 | $67.74 | $68.24 | $65.49 | 22,912 |
2018-08-07 | $68.08 | $68.46 | $68.04 | $68.15 | $65.40 | 162,738 |
2018-08-06 | $67.41 | $67.86 | $67.41 | $67.75 | $65.02 | 281,411 |
2018-08-03 | $67.49 | $67.52 | $66.82 | $67.12 | $64.41 | 4,991 |
2018-08-02 | $65.69 | $66.92 | $65.69 | $66.92 | $64.22 | 1,993 |
2018-08-01 | $66.43 | $66.43 | $65.32 | $65.47 | $62.83 | 1,893 |
2018-07-31 | $66.28 | $66.52 | $66.26 | $66.26 | $63.59 | 1,998 |
2018-07-30 | $65.97 | $65.97 | $65.54 | $65.89 | $63.23 | 4,406 |
2018-07-27 | $66.93 | $66.93 | $65.38 | $65.49 | $62.85 | 2,979 |
2018-07-26 | $66.88 | $67.28 | $66.58 | $66.88 | $64.18 | 6,016 |
2018-07-25 | $66.57 | $66.57 | $65.81 | $66.43 | $63.75 | 9,371 |
2018-07-24 | $67.65 | $67.68 | $66.12 | $66.53 | $63.85 | 11,272 |
2018-07-23 | $67.50 | $67.81 | $67.50 | $67.62 | $64.89 | 2,249 |
2018-07-20 | $68.43 | $68.49 | $68.02 | $68.04 | $65.30 | 5,260 |
2018-07-19 | $68.62 | $68.85 | $68.59 | $68.59 | $65.82 | 3,912 |
2018-07-18 | $67.36 | $68.09 | $67.36 | $68.09 | $65.34 | 10,455 |
2018-07-17 | $67.43 | $67.73 | $67.21 | $67.64 | $64.91 | 3,354 |
2018-07-16 | $66.57 | $66.87 | $66.54 | $66.86 | $64.16 | 15,212 |
2018-07-13 | $66.75 | $67.13 | $66.72 | $66.78 | $64.09 | 5,919 |
2018-07-12 | $66.33 | $66.55 | $66.08 | $66.32 | $63.65 | 9,205 |
2018-07-11 | $66.63 | $66.97 | $66.58 | $66.58 | $63.89 | 2,820 |
2018-07-10 | $68.02 | $68.02 | $66.79 | $67.11 | $64.40 | 6,996 |
2018-07-09 | $68.12 | $68.12 | $67.45 | $67.66 | $64.93 | 9,530 |
2018-07-06 | $67.14 | $67.74 | $67.14 | $67.38 | $64.66 | 41,035 |
2018-07-05 | $66.24 | $67.08 | $66.12 | $67.08 | $64.37 | 7,112 |
2018-07-03 | $66.11 | $66.62 | $66.11 | $66.16 | $63.49 | 3,497 |
2018-07-02 | $66.00 | $66.00 | $65.17 | $65.65 | $63.00 | 15,585 |
2018-06-29 | $66.71 | $66.71 | $65.79 | $65.85 | $63.19 | 13,882 |
2018-06-28 | $66.14 | $66.65 | $66.00 | $66.59 | $63.90 | 8,393 |
2018-06-27 | $67.70 | $67.70 | $66.56 | $66.56 | $63.88 | 3,115 |
2018-06-26 | $67.29 | $67.76 | $67.14 | $67.66 | $64.93 | 5,340 |
2018-06-25 | $67.60 | $67.60 | $66.66 | $66.97 | $64.27 | 10,614 |
2018-06-22 | $68.79 | $68.79 | $67.78 | $68.02 | $65.28 | 40,121 |
2018-06-21 | $68.78 | $68.87 | $68.50 | $68.61 | $65.84 | 2,290 |
2018-06-20 | $68.35 | $69.00 | $68.13 | $69.00 | $66.22 | 4,872 |
2018-06-19 | $67.37 | $68.43 | $67.37 | $68.42 | $65.66 | 121,196 |
2018-06-18 | $67.80 | $68.21 | $67.64 | $68.21 | $65.46 | 353,261 |
2018-06-15 | $67.60 | $67.89 | $67.41 | $67.89 | $65.00 | 2,982 |
2018-06-14 | $67.30 | $67.37 | $67.00 | $67.28 | $64.41 | 2,646 |
2018-06-13 | $68.69 | $68.74 | $67.39 | $67.52 | $64.64 | 6,859 |
2018-06-12 | $68.26 | $69.03 | $68.26 | $68.34 | $65.43 | 5,082 |
2018-06-11 | $67.78 | $67.96 | $67.60 | $67.92 | $65.02 | 3,315 |
2018-06-08 | $67.18 | $67.53 | $67.12 | $67.52 | $64.64 | 18,362 |
2018-06-07 | $67.08 | $67.22 | $66.38 | $66.61 | $63.77 | 15,043 |
2018-06-06 | $66.14 | $66.68 | $66.03 | $66.67 | $63.83 | 3,238 |
2018-06-05 | $64.86 | $65.96 | $64.86 | $65.95 | $63.14 | 3,095 |
2018-06-04 | $63.89 | $64.82 | $63.89 | $64.82 | $62.06 | 1,474 |
2018-06-01 | $63.79 | $63.79 | $63.79 | $63.79 | $61.07 | 695 |
2018-05-31 | $63.99 | $63.99 | $63.49 | $63.49 | $60.78 | 1,673 |
2018-05-30 | $64.32 | $64.56 | $64.24 | $64.32 | $61.58 | 1,815 |
2018-05-29 | $63.77 | $63.87 | $63.45 | $63.62 | $60.91 | 3,303 |
2018-05-25 | $63.80 | $63.95 | $63.66 | $63.73 | $61.01 | 3,436 |
2018-05-24 | $63.08 | $63.66 | $62.86 | $63.60 | $60.89 | 3,388 |
2018-05-23 | $62.98 | $63.12 | $62.80 | $63.00 | $60.31 | 2,422 |
2018-05-22 | $63.87 | $63.87 | $62.91 | $63.10 | $60.41 | 3,211 |
2018-05-21 | $63.52 | $63.79 | $63.49 | $63.79 | $61.07 | 1,499 |
2018-05-18 | $63.35 | $63.35 | $63.13 | $63.21 | $60.52 | 6,158 |
2018-05-17 | $63.26 | $63.32 | $63.21 | $63.31 | $60.61 | 2,936 |
2018-05-16 | $62.05 | $63.00 | $62.05 | $62.94 | $60.26 | 1,566 |
2018-05-15 | $61.78 | $62.37 | $61.78 | $61.85 | $59.21 | 1,897 |
2018-05-14 | $62.16 | $62.21 | $62.02 | $62.03 | $59.39 | 2,534 |
2018-05-11 | $62.09 | $62.09 | $61.93 | $61.99 | $59.35 | 1,657 |
2018-05-10 | $61.76 | $61.79 | $61.76 | $61.78 | $59.15 | 1,061 |
2018-05-09 | $61.38 | $61.55 | $61.28 | $61.53 | $58.91 | 1,219 |
2018-05-08 | $61.62 | $61.62 | $61.17 | $61.28 | $58.67 | 3,982 |
2018-05-07 | $60.66 | $60.75 | $60.61 | $60.71 | $58.12 | 1,302 |
2018-05-04 | $60.31 | $61.04 | $60.31 | $61.04 | $58.44 | 1,515 |
2018-05-03 | $60.09 | $60.09 | $59.97 | $59.97 | $57.41 | 942 |
2018-05-02 | $60.47 | $60.92 | $60.47 | $60.73 | $58.14 | 2,760 |
2018-05-01 | $59.89 | $60.22 | $59.82 | $60.22 | $57.65 | 2,071 |
2018-04-30 | $61.13 | $61.13 | $60.49 | $60.50 | $57.92 | 2,342 |
2018-04-27 | $61.36 | $61.36 | $61.06 | $61.36 | $58.74 | 1,112 |
2018-04-26 | $60.88 | $61.16 | $60.76 | $61.15 | $58.54 | 1,796 |
2018-04-25 | $59.59 | $60.33 | $59.59 | $60.19 | $57.62 | 2,567 |
2018-04-24 | $60.65 | $60.65 | $60.03 | $60.22 | $57.65 | 6,201 |
2018-04-23 | $60.16 | $60.42 | $60.14 | $60.30 | $57.73 | 10,903 |
2018-04-20 | $60.45 | $60.63 | $60.10 | $60.10 | $57.54 | 3,618 |
2018-04-19 | $60.95 | $61.06 | $60.54 | $60.73 | $58.14 | 1,956 |
2018-04-18 | $61.80 | $61.95 | $61.61 | $61.61 | $58.98 | 1,830 |
2018-04-17 | $61.50 | $61.62 | $61.39 | $61.59 | $58.96 | 3,072 |
2018-04-16 | $60.98 | $61.37 | $60.96 | $61.33 | $58.72 | 3,918 |
2018-04-13 | $61.24 | $61.28 | $60.41 | $60.41 | $57.83 | 3,995 |
2018-04-12 | $61.18 | $61.32 | $61.09 | $61.09 | $58.49 | 4,077 |
2018-04-11 | $61.29 | $61.33 | $61.10 | $61.10 | $58.50 | 1,822 |
2018-04-10 | $60.66 | $61.32 | $60.66 | $61.32 | $58.71 | 2,697 |
2018-04-09 | $60.34 | $60.34 | $60.34 | $60.34 | $57.77 | 998 |
2018-04-06 | $60.49 | $61.38 | $60.06 | $60.06 | $57.50 | 2,295 |
2018-04-05 | $60.72 | $60.96 | $60.70 | $60.77 | $58.18 | 3,971 |
2018-04-04 | $59.23 | $60.01 | $59.03 | $59.95 | $57.39 | 1,952 |
2018-04-03 | $58.58 | $58.90 | $58.58 | $58.90 | $56.39 | 2,178 |
2018-04-02 | $58.74 | $58.74 | $57.58 | $57.87 | $55.40 | 30,856 |
2018-03-29 | $59.59 | $59.90 | $59.59 | $59.70 | $57.15 | 2,654 |
2018-03-28 | $58.78 | $59.50 | $58.59 | $58.89 | $56.38 | 3,539 |
2018-03-27 | $59.34 | $59.45 | $58.80 | $59.04 | $56.52 | 3,967 |
2018-03-26 | $59.05 | $59.34 | $58.55 | $59.34 | $56.81 | 2,252 |
2018-03-23 | $58.66 | $58.84 | $58.14 | $58.30 | $55.81 | 2,429 |
2018-03-22 | $59.62 | $59.69 | $58.73 | $58.73 | $56.23 | 1,778 |
2018-03-21 | $59.59 | $59.82 | $59.59 | $59.59 | $57.05 | 2,038 |
2018-03-20 | $59.41 | $59.41 | $59.27 | $59.27 | $56.74 | 1,560 |
2018-03-19 | $59.95 | $59.96 | $59.20 | $59.29 | $56.76 | 2,881 |
2018-03-16 | $60.16 | $60.23 | $60.08 | $60.08 | $57.41 | 1,622 |
2018-03-15 | $59.93 | $59.93 | $59.66 | $59.66 | $57.01 | 760 |
2018-03-14 | $60.23 | $60.26 | $59.93 | $60.14 | $57.47 | 2,746 |
2018-03-13 | $60.57 | $60.57 | $60.47 | $60.47 | $57.78 | 1,363 |
2018-03-12 | $60.48 | $60.48 | $59.89 | $59.89 | $57.23 | 1,163 |
2018-03-09 | $59.57 | $59.92 | $59.57 | $59.92 | $57.26 | 887 |
2018-03-08 | $59.79 | $59.79 | $59.19 | $59.19 | $56.56 | 1,838 |
2018-03-07 | $59.42 | $60.48 | $59.42 | $60.12 | $57.45 | 3,364 |
2018-03-06 | $59.34 | $60.12 | $59.08 | $60.12 | $57.45 | 2,294 |
2018-03-05 | $58.47 | $59.04 | $58.47 | $59.04 | $56.41 | 1,420 |
2018-03-02 | $57.38 | $58.48 | $57.38 | $58.48 | $55.88 | 1,821 |
2018-03-01 | $58.46 | $58.51 | $57.74 | $57.96 | $55.38 | 2,089 |
2018-02-28 | $59.05 | $59.24 | $58.93 | $59.24 | $56.61 | 1,456 |
2018-02-27 | $59.76 | $59.76 | $59.30 | $59.34 | $56.70 | 1,045 |
2018-02-26 | $59.94 | $60.36 | $59.84 | $60.36 | $57.68 | 2,683 |
2018-02-23 | $59.29 | $59.91 | $59.29 | $59.91 | $57.25 | 1,027 |
2018-02-22 | $59.35 | $59.79 | $59.35 | $59.79 | $57.13 | 827 |
2018-02-21 | $59.54 | $59.87 | $59.54 | $59.85 | $57.19 | 2,091 |
2018-02-20 | $59.65 | $59.82 | $59.46 | $59.46 | $56.82 | 1,482 |
2018-02-16 | $60.39 | $60.45 | $60.18 | $60.25 | $57.57 | 2,447 |
2018-02-15 | $59.60 | $59.81 | $59.55 | $59.81 | $57.15 | 1,633 |
2018-02-14 | $58.75 | $59.76 | $58.57 | $59.76 | $57.10 | 3,039 |
2018-02-13 | $58.31 | $58.31 | $57.99 | $58.00 | $55.42 | 3,610 |
2018-02-12 | $57.83 | $58.44 | $57.83 | $58.44 | $55.84 | 1,297 |
2018-02-09 | $58.24 | $58.53 | $56.45 | $58.53 | $55.93 | 3,879 |
2018-02-08 | $59.62 | $59.62 | $57.73 | $57.74 | $55.17 | 2,880 |
2018-02-07 | $59.65 | $59.98 | $59.61 | $59.83 | $57.17 | 2,982 |
2018-02-06 | $56.87 | $59.38 | $56.87 | $59.29 | $56.65 | 2,712 |
2018-02-05 | $59.24 | $59.86 | $58.04 | $58.58 | $55.97 | 4,358 |
2018-02-02 | $60.67 | $60.72 | $59.58 | $59.65 | $57.00 | 3,772 |
2018-02-01 | $61.27 | $61.50 | $61.01 | $61.33 | $58.60 | 2,763 |
2018-01-31 | $62.12 | $62.12 | $61.16 | $61.57 | $58.83 | 2,526 |
2018-01-30 | $61.87 | $62.09 | $61.60 | $61.66 | $58.92 | 3,747 |
2018-01-29 | $63.15 | $63.15 | $62.53 | $62.53 | $59.75 | 2,161 |
2018-01-26 | $62.87 | $63.01 | $62.79 | $62.97 | $60.17 | 2,428 |
2018-01-25 | $62.72 | $62.88 | $62.72 | $62.88 | $60.08 | 1,108 |
2018-01-24 | $63.58 | $63.76 | $62.81 | $63.24 | $60.43 | 3,005 |
2018-01-23 | $63.53 | $63.53 | $62.97 | $63.42 | $60.60 | 3,870 |
2018-01-22 | $62.89 | $63.20 | $62.67 | $63.20 | $60.39 | 3,128 |
2018-01-19 | $62.78 | $62.82 | $62.61 | $62.82 | $60.03 | 2,996 |
2018-01-18 | $62.04 | $62.13 | $62.04 | $62.05 | $59.29 | 1,369 |
2018-01-17 | $62.13 | $62.40 | $62.13 | $62.40 | $59.62 | 1,857 |
2018-01-16 | $63.23 | $63.23 | $61.63 | $61.90 | $59.15 | 3,933 |
2018-01-12 | $62.66 | $63.13 | $62.57 | $62.76 | $59.97 | 2,715 |
2018-01-11 | $61.91 | $62.41 | $61.79 | $62.39 | $59.62 | 2,851 |
2018-01-10 | $60.78 | $61.13 | $60.78 | $61.13 | $58.41 | 2,006 |
2018-01-09 | $61.19 | $61.23 | $60.95 | $61.15 | $58.43 | 6,608 |
2018-01-08 | $61.83 | $61.83 | $60.96 | $61.30 | $58.57 | 3,451 |
2018-01-05 | $61.44 | $61.54 | $61.33 | $61.53 | $58.79 | 3,529 |
2018-01-04 | $61.60 | $61.60 | $60.94 | $61.43 | $58.70 | 2,562 |
2018-01-03 | $61.30 | $61.72 | $61.30 | $61.72 | $58.98 | 1,994 |
2018-01-02 | $61.22 | $61.45 | $61.15 | $61.26 | $58.54 | 5,410 |
2017-12-29 | $61.38 | $61.38 | $61.14 | $61.15 | $58.43 | 2,661 |
2017-12-28 | $61.11 | $61.38 | $61.11 | $61.38 | $58.65 | 1,475 |
2017-12-27 | $61.35 | $61.53 | $61.21 | $61.30 | $58.57 | 1,692 |
2017-12-26 | $60.70 | $61.58 | $60.70 | $61.49 | $58.76 | 1,910 |
2017-12-22 | $60.91 | $61.01 | $60.89 | $61.01 | $58.30 | 4,823 |
2017-12-21 | $61.24 | $61.34 | $61.24 | $61.34 | $58.61 | 703 |
2017-12-20 | $61.43 | $61.43 | $60.96 | $60.98 | $58.27 | 10,830 |
2017-12-19 | $61.16 | $61.21 | $60.83 | $60.83 | $58.12 | 3,631 |
2017-12-18 | $60.98 | $61.00 | $60.88 | $60.99 | $58.28 | 4,172 |
2017-12-15 | $59.55 | $60.40 | $59.55 | $59.88 | $57.04 | 3,057 |
2017-12-14 | $59.80 | $59.80 | $58.72 | $58.74 | $55.95 | 3,087 |
2017-12-13 | $59.92 | $60.07 | $59.70 | $60.04 | $57.19 | 6,412 |
2017-12-12 | $59.92 | $59.96 | $59.10 | $59.10 | $56.30 | 2,965 |
2017-12-11 | $60.33 | $60.33 | $59.63 | $59.84 | $57.00 | 4,092 |
2017-12-08 | $60.28 | $60.33 | $59.98 | $60.15 | $57.30 | 2,999 |
2017-12-07 | $60.09 | $60.31 | $59.79 | $59.99 | $57.14 | 19,390 |
2017-12-06 | $59.33 | $59.99 | $59.33 | $59.71 | $56.87 | 6,463 |
2017-12-05 | $59.91 | $59.96 | $59.62 | $59.64 | $56.81 | 7,855 |
2017-12-04 | $60.08 | $60.41 | $60.08 | $60.22 | $57.36 | 1,913 |
2017-12-01 | $59.86 | $59.86 | $57.75 | $59.27 | $56.46 | 65,114 |
2017-11-30 | $59.87 | $59.87 | $59.56 | $59.69 | $56.86 | 2,944 |
2017-11-29 | $59.29 | $59.84 | $59.29 | $59.70 | $56.87 | 2,927 |
2017-11-28 | $57.89 | $58.11 | $57.84 | $58.05 | $55.30 | 4,123 |
2017-11-27 | $57.31 | $57.82 | $57.20 | $57.41 | $54.69 | 4,426 |
2017-11-24 | $57.82 | $57.82 | $57.39 | $57.39 | $54.67 | 508 |
2017-11-22 | $57.50 | $57.55 | $57.42 | $57.47 | $54.74 | 1,590 |
2017-11-21 | $57.87 | $57.87 | $57.51 | $57.61 | $54.88 | 4,019 |
2017-11-20 | $57.25 | $57.55 | $57.10 | $57.38 | $54.66 | 47,845 |
2017-11-17 | $56.37 | $57.13 | $56.37 | $57.13 | $54.42 | 1,729 |
2017-11-16 | $55.31 | $56.32 | $55.31 | $56.23 | $53.56 | 6,846 |
2017-11-15 | $54.91 | $55.19 | $54.90 | $55.01 | $52.40 | 2,169 |
2017-11-14 | $54.81 | $55.03 | $54.81 | $54.97 | $52.36 | 1,062 |
2017-11-13 | $54.79 | $54.98 | $54.64 | $54.73 | $52.13 | 1,299 |
2017-11-10 | $54.78 | $54.93 | $54.72 | $54.72 | $52.12 | 1,920 |
2017-11-09 | $53.99 | $54.30 | $53.88 | $54.26 | $51.69 | 2,301 |
2017-11-08 | $53.58 | $54.36 | $53.58 | $54.36 | $51.78 | 1,295 |
2017-11-07 | $54.04 | $54.21 | $53.75 | $53.91 | $51.35 | 2,447 |
2017-11-06 | $55.05 | $55.25 | $54.91 | $55.25 | $52.63 | 2,277 |
2017-11-03 | $55.15 | $55.28 | $55.00 | $55.00 | $52.39 | 1,682 |
2017-11-02 | $54.82 | $55.29 | $54.82 | $55.29 | $52.67 | 721 |
2017-11-01 | $55.58 | $55.58 | $54.98 | $55.21 | $52.59 | 9,947 |
2017-10-31 | $55.62 | $55.62 | $55.49 | $55.52 | $52.89 | 978 |
2017-10-30 | $55.86 | $55.86 | $55.41 | $55.41 | $52.78 | 1,547 |
2017-10-27 | $56.07 | $56.24 | $55.90 | $56.24 | $53.57 | 3,197 |
2017-10-26 | $55.95 | $56.35 | $55.95 | $56.12 | $53.46 | 1,540 |
2017-10-25 | $55.45 | $55.93 | $55.45 | $55.89 | $53.24 | 1,419 |
2017-10-24 | $56.41 | $56.41 | $56.41 | $56.41 | $53.73 | 1,094 |
2017-10-23 | $56.72 | $56.72 | $56.13 | $56.13 | $53.47 | 6,746 |
2017-10-20 | $56.20 | $56.31 | $55.89 | $56.29 | $53.62 | 1,616 |
2017-10-19 | $55.34 | $55.61 | $55.34 | $55.61 | $52.97 | 2,655 |
2017-10-18 | $55.66 | $55.93 | $55.50 | $55.83 | $53.18 | 46,945 |
2017-10-17 | $54.95 | $55.38 | $54.95 | $55.20 | $52.58 | 3,708 |
2017-10-16 | $55.16 | $55.16 | $54.79 | $54.86 | $52.26 | 985 |
2017-10-13 | $55.31 | $55.37 | $55.07 | $55.07 | $52.46 | 2,173 |
2017-10-12 | $54.78 | $55.04 | $54.78 | $55.01 | $52.40 | 3,091 |
2017-10-11 | $55.84 | $55.84 | $55.53 | $55.61 | $52.97 | 2,284 |
2017-10-10 | $56.26 | $56.26 | $55.81 | $55.92 | $53.27 | 9,714 |
2017-10-09 | $56.43 | $56.43 | $55.84 | $55.84 | $53.19 | 7,846 |
2017-10-06 | $56.68 | $56.94 | $56.54 | $56.64 | $53.96 | 15,292 |
2017-10-05 | $56.72 | $56.85 | $56.50 | $56.61 | $53.93 | 5,000 |
2017-10-04 | $56.97 | $56.97 | $56.97 | $56.97 | $54.27 | 528 |
2017-10-03 | $56.76 | $56.76 | $56.60 | $56.67 | $53.98 | 858 |
2017-10-02 | $56.22 | $56.82 | $56.22 | $56.80 | $54.10 | 2,179 |
2017-09-29 | $56.25 | $56.39 | $56.24 | $56.37 | $53.70 | 2,253 |
2017-09-28 | $55.93 | $55.99 | $55.75 | $55.81 | $53.16 | 1,997 |
2017-09-27 | $55.40 | $56.10 | $55.11 | $56.10 | $53.44 | 5,105 |
2017-09-26 | $54.79 | $55.05 | $54.79 | $54.98 | $52.37 | 2,409 |
2017-09-25 | $54.41 | $54.53 | $54.11 | $54.33 | $51.75 | 8,766 |
2017-09-22 | $53.90 | $54.03 | $53.90 | $54.03 | $51.47 | 6,457 |
2017-09-21 | $53.71 | $53.73 | $53.68 | $53.68 | $51.13 | 1,700 |
2017-09-20 | $53.82 | $53.99 | $53.64 | $53.75 | $51.20 | 1,829 |
2017-09-19 | $53.73 | $53.73 | $53.59 | $53.59 | $51.05 | 1,614 |
2017-09-18 | $53.85 | $53.85 | $53.63 | $53.70 | $51.15 | 1,832 |
2017-09-15 | $53.49 | $53.49 | $53.47 | $53.47 | $50.79 | 943 |
2017-09-14 | $53.38 | $53.48 | $53.22 | $53.41 | $50.73 | 1,584 |
2017-09-13 | $53.75 | $53.75 | $53.56 | $53.74 | $51.05 | 1,826 |
2017-09-12 | $52.98 | $53.10 | $52.95 | $53.10 | $50.45 | 1,676 |
2017-09-11 | $52.58 | $52.78 | $52.58 | $52.58 | $49.95 | 1,504 |
2017-09-08 | $52.39 | $52.63 | $52.15 | $52.25 | $49.64 | 1,379 |
2017-09-07 | $52.50 | $52.50 | $52.20 | $52.36 | $49.74 | 1,935 |
2017-09-06 | $52.43 | $52.43 | $52.06 | $52.19 | $49.58 | 2,403 |
2017-09-05 | $52.39 | $52.50 | $51.75 | $52.16 | $49.55 | 5,079 |
2017-09-01 | $52.28 | $52.35 | $52.28 | $52.35 | $49.73 | 665 |
2017-08-31 | $51.64 | $51.97 | $51.64 | $51.95 | $49.35 | 2,828 |
2017-08-30 | $51.40 | $51.64 | $51.40 | $51.50 | $48.92 | 3,627 |
2017-08-29 | $51.05 | $51.15 | $50.97 | $51.13 | $48.57 | 3,206 |
2017-08-28 | $51.63 | $51.63 | $51.35 | $51.35 | $48.78 | 1,495 |
2017-08-25 | $51.16 | $51.46 | $51.16 | $51.46 | $48.89 | 1,482 |
2017-08-24 | $51.27 | $51.40 | $51.05 | $51.05 | $48.49 | 1,676 |
2017-08-23 | $50.83 | $50.96 | $50.70 | $50.70 | $48.16 | 1,304 |
2017-08-22 | $50.38 | $51.27 | $50.38 | $51.17 | $48.61 | 2,659 |
2017-08-21 | $50.36 | $50.58 | $50.36 | $50.58 | $48.04 | 811 |
2017-08-18 | $50.99 | $50.99 | $50.45 | $50.64 | $48.11 | 2,546 |
2017-08-17 | $51.78 | $51.78 | $51.68 | $51.68 | $49.09 | 932 |
2017-08-16 | $52.04 | $52.04 | $51.75 | $51.82 | $49.22 | 1,753 |
2017-08-15 | $52.23 | $52.23 | $51.80 | $51.86 | $49.26 | 1,235 |
2017-08-14 | $52.73 | $53.00 | $52.70 | $52.77 | $50.12 | 14,839 |
2017-08-11 | $52.57 | $52.57 | $52.49 | $52.49 | $49.86 | 984 |
2017-08-10 | $52.70 | $52.84 | $52.43 | $52.60 | $49.97 | 15,323 |
2017-08-09 | $52.97 | $53.56 | $52.97 | $53.56 | $50.88 | 1,358 |
2017-08-08 | $54.32 | $54.67 | $54.29 | $54.29 | $51.57 | 1,921 |
2017-08-07 | $53.53 | $54.37 | $53.53 | $54.36 | $51.64 | 1,394 |
2017-08-04 | $53.91 | $53.96 | $53.82 | $53.96 | $51.26 | 2,466 |
2017-08-03 | $54.09 | $54.16 | $53.65 | $53.65 | $50.97 | 1,514 |
2017-08-02 | $54.09 | $54.16 | $53.89 | $54.07 | $51.36 | 3,676 |
2017-08-01 | $54.16 | $54.83 | $54.16 | $54.69 | $51.95 | 1,792 |
2017-07-31 | $54.15 | $54.46 | $54.15 | $54.46 | $51.74 | 1,277 |
2017-07-28 | $54.84 | $54.84 | $54.39 | $54.60 | $51.86 | 806 |
2017-07-27 | $54.79 | $55.10 | $54.79 | $55.06 | $52.31 | 2,324 |
2017-07-26 | $54.80 | $55.29 | $54.80 | $54.95 | $52.20 | 1,111 |
2017-07-25 | $54.32 | $54.75 | $54.32 | $54.65 | $51.92 | 1,078 |
2017-07-24 | $53.97 | $53.97 | $53.74 | $53.93 | $51.23 | 2,198 |
2017-07-21 | $54.14 | $54.21 | $53.96 | $53.96 | $51.26 | 1,144 |
2017-07-20 | $54.27 | $54.52 | $54.21 | $54.52 | $51.79 | 1,919 |
2017-07-19 | $54.41 | $54.41 | $54.32 | $54.32 | $51.60 | 1,526 |
2017-07-18 | $53.70 | $53.87 | $53.58 | $53.58 | $50.90 | 1,048 |
2017-07-17 | $53.46 | $54.34 | $53.46 | $53.98 | $51.28 | 3,976 |
2017-07-14 | $53.54 | $53.85 | $53.43 | $53.83 | $51.14 | 3,982 |
2017-07-13 | $53.08 | $53.80 | $53.08 | $53.72 | $51.03 | 5,565 |
2017-07-12 | $52.84 | $53.60 | $52.84 | $53.26 | $50.60 | 4,187 |
2017-07-11 | $52.62 | $52.96 | $52.47 | $52.81 | $50.17 | 4,273 |
2017-07-10 | $52.92 | $52.98 | $52.83 | $52.95 | $50.30 | 3,145 |
2017-07-07 | $53.27 | $53.45 | $53.22 | $53.45 | $50.78 | 1,562 |
2017-07-06 | $53.39 | $53.52 | $52.99 | $52.99 | $50.34 | 3,178 |
2017-07-05 | $53.93 | $54.05 | $53.82 | $53.96 | $51.26 | 795 |
2017-07-03 | $54.75 | $54.75 | $54.52 | $54.69 | $51.95 | 1,541 |
2017-06-30 | $54.14 | $54.60 | $54.14 | $54.60 | $51.87 | 1,352 |
2017-06-29 | $54.55 | $54.55 | $54.09 | $54.43 | $51.71 | 3,693 |
2017-06-28 | $54.68 | $54.76 | $54.68 | $54.76 | $52.02 | 747 |
2017-06-27 | $54.22 | $54.48 | $53.88 | $53.91 | $51.21 | 2,689 |
2017-06-26 | $54.27 | $54.41 | $54.02 | $54.23 | $51.52 | 2,744 |
2017-06-23 | $53.47 | $53.90 | $53.40 | $53.90 | $51.20 | 17,825 |
2017-06-22 | $52.75 | $53.33 | $52.66 | $53.33 | $50.66 | 1,955 |
2017-06-21 | $53.18 | $53.39 | $52.71 | $52.92 | $50.27 | 5,258 |
2017-06-20 | $53.51 | $53.51 | $53.01 | $53.02 | $50.37 | 2,308 |
2017-06-19 | $53.55 | $54.14 | $53.55 | $54.00 | $51.30 | 11,048 |
2017-06-16 | $53.53 | $53.55 | $53.36 | $53.51 | $50.83 | 3,952 |
2017-06-15 | $54.52 | $54.52 | $54.15 | $54.15 | $51.21 | 17,373 |
2017-06-14 | $54.65 | $54.86 | $54.60 | $54.78 | $51.81 | 9,166 |
2017-06-13 | $54.76 | $55.02 | $54.76 | $54.96 | $51.98 | 1,475 |
2017-06-12 | $54.28 | $55.00 | $54.28 | $54.63 | $51.66 | 2,675 |
2017-06-09 | $54.06 | $54.62 | $54.06 | $54.43 | $51.48 | 3,600 |
2017-06-08 | $53.88 | $54.32 | $53.79 | $54.03 | $51.10 | 27,479 |
2017-06-07 | $53.72 | $53.83 | $53.69 | $53.69 | $50.77 | 690 |
2017-06-06 | $53.48 | $53.69 | $53.20 | $53.64 | $50.73 | 1,373 |
2017-06-05 | $53.65 | $53.81 | $53.60 | $53.67 | $50.76 | 1,569 |
2017-06-02 | $53.84 | $54.36 | $53.84 | $54.00 | $51.07 | 1,276 |
2017-06-01 | $53.78 | $54.01 | $53.67 | $53.92 | $51.00 | 1,728 |
2017-05-31 | $53.08 | $53.16 | $52.51 | $53.09 | $50.21 | 2,181 |
2017-05-30 | $53.63 | $53.63 | $53.20 | $53.22 | $50.33 | 2,404 |
2017-05-26 | $53.10 | $53.51 | $53.10 | $53.46 | $50.56 | 4,788 |
2017-05-25 | $53.70 | $53.70 | $53.15 | $53.26 | $50.37 | 2,981 |
2017-05-24 | $53.58 | $53.58 | $53.07 | $53.14 | $50.26 | 3,317 |
2017-05-23 | $53.21 | $53.43 | $53.06 | $53.20 | $50.31 | 3,025 |
2017-05-22 | $53.55 | $53.76 | $53.40 | $53.62 | $50.71 | 6,592 |
2017-05-19 | $52.91 | $53.29 | $52.91 | $53.17 | $50.29 | 2,988 |
2017-05-18 | $53.07 | $53.13 | $52.73 | $52.85 | $49.98 | 1,688 |
2017-05-17 | $53.19 | $53.19 | $52.74 | $52.74 | $49.88 | 1,823 |
2017-05-16 | $54.07 | $54.18 | $53.71 | $53.99 | $51.06 | 5,353 |
2017-05-15 | $54.48 | $54.51 | $54.07 | $54.07 | $51.14 | 1,694 |
2017-05-12 | $54.13 | $54.16 | $54.01 | $54.04 | $51.11 | 2,072 |
2017-05-11 | $54.93 | $54.93 | $54.15 | $54.68 | $51.71 | 2,274 |
2017-05-10 | $55.00 | $55.36 | $54.99 | $55.36 | $52.36 | 2,393 |
2017-05-09 | $54.80 | $55.20 | $54.80 | $54.92 | $51.94 | 4,162 |
2017-05-08 | $54.54 | $54.54 | $54.47 | $54.47 | $51.52 | 624 |
2017-05-05 | $54.15 | $54.55 | $54.15 | $54.55 | $51.59 | 1,462 |
2017-05-04 | $54.31 | $54.31 | $53.88 | $53.90 | $50.98 | 3,098 |
2017-05-03 | $54.26 | $54.31 | $54.08 | $54.24 | $51.30 | 2,683 |
2017-05-02 | $54.23 | $54.43 | $54.10 | $54.37 | $51.42 | 10,598 |
2017-05-01 | $54.18 | $54.34 | $54.15 | $54.34 | $51.39 | 3,562 |
2017-04-28 | $54.60 | $54.60 | $54.08 | $54.31 | $51.36 | 3,247 |
2017-04-27 | $55.18 | $55.18 | $54.72 | $55.00 | $52.02 | 9,802 |
2017-04-26 | $54.69 | $55.08 | $54.61 | $55.00 | $52.02 | 3,012 |
2017-04-25 | $53.74 | $54.13 | $53.73 | $54.08 | $51.15 | 4,575 |
2017-04-24 | $53.70 | $53.87 | $53.60 | $53.79 | $50.87 | 7,036 |
2017-04-21 | $53.10 | $53.32 | $53.04 | $53.27 | $50.38 | 3,124 |
2017-04-20 | $53.18 | $53.50 | $53.18 | $53.41 | $50.51 | 1,813 |
2017-04-19 | $52.31 | $52.31 | $52.25 | $52.25 | $49.42 | 1,151 |
2017-04-18 | $51.05 | $51.70 | $51.05 | $51.70 | $48.90 | 1,758 |
2017-04-17 | $51.29 | $51.45 | $51.24 | $51.45 | $48.66 | 1,361 |
2017-04-13 | $51.45 | $51.45 | $50.85 | $50.85 | $48.09 | 1,693 |
2017-04-12 | $51.91 | $51.91 | $51.41 | $51.47 | $48.67 | 2,557 |
2017-04-11 | $51.40 | $51.95 | $51.40 | $51.95 | $49.13 | 1,126 |
2017-04-10 | $51.01 | $51.74 | $51.01 | $51.48 | $48.69 | 2,929 |
2017-04-07 | $51.41 | $51.41 | $51.20 | $51.28 | $48.50 | 2,458 |
2017-04-06 | $50.90 | $51.38 | $50.90 | $51.27 | $48.49 | 1,749 |
2017-04-05 | $51.17 | $51.74 | $50.59 | $50.59 | $47.85 | 3,476 |
2017-04-04 | $51.28 | $51.44 | $51.11 | $51.11 | $48.34 | 1,208 |
2017-04-03 | $51.95 | $52.15 | $51.62 | $51.62 | $48.82 | 2,031 |
2017-03-31 | $52.69 | $52.84 | $52.69 | $52.73 | $49.87 | 2,642 |
2017-03-30 | $52.07 | $52.63 | $52.07 | $52.61 | $49.75 | 2,089 |
2017-03-29 | $51.72 | $52.40 | $51.72 | $52.24 | $49.40 | 1,310 |
2017-03-28 | $51.30 | $51.63 | $51.26 | $51.63 | $48.83 | 3,002 |
2017-03-27 | $49.95 | $51.02 | $49.95 | $51.02 | $48.25 | 1,052 |
2017-03-24 | $51.37 | $51.37 | $50.86 | $50.86 | $48.10 | 2,461 |
2017-03-23 | $51.15 | $51.31 | $51.05 | $51.10 | $48.33 | 2,996 |
2017-03-22 | $50.54 | $50.54 | $50.10 | $50.54 | $47.80 | 6,392 |
2017-03-21 | $51.58 | $51.58 | $50.60 | $50.89 | $48.13 | 4,583 |
2017-03-20 | $51.96 | $51.96 | $51.58 | $51.58 | $48.78 | 2,307 |
2017-03-17 | $51.76 | $52.18 | $51.76 | $52.18 | $49.35 | 4,726 |
2017-03-16 | $51.93 | $52.18 | $51.93 | $52.09 | $49.25 | 2,761 |
2017-03-15 | $51.33 | $51.88 | $51.25 | $51.75 | $48.93 | 20,695 |
2017-03-14 | $50.54 | $51.08 | $50.54 | $50.90 | $48.13 | 1,774 |
2017-03-13 | $51.14 | $51.14 | $50.83 | $51.01 | $48.23 | 1,764 |
2017-03-10 | $50.96 | $51.35 | $50.96 | $51.04 | $48.26 | 2,864 |
2017-03-09 | $51.14 | $51.16 | $50.64 | $50.72 | $47.96 | 2,896 |
2017-03-08 | $51.31 | $51.56 | $51.29 | $51.41 | $48.61 | 2,221 |
2017-03-07 | $51.20 | $51.25 | $51.04 | $51.04 | $48.26 | 4,183 |
2017-03-06 | $51.29 | $51.42 | $51.24 | $51.40 | $48.60 | 2,458 |
2017-03-03 | $52.11 | $52.11 | $51.47 | $51.74 | $48.92 | 1,910 |
2017-03-02 | $51.81 | $52.44 | $51.81 | $52.44 | $49.58 | 3,876 |
2017-03-01 | $51.69 | $52.15 | $51.69 | $52.11 | $49.26 | 3,173 |
2017-02-28 | $51.63 | $52.00 | $51.36 | $51.43 | $48.62 | 2,265 |
2017-02-27 | $52.10 | $52.39 | $52.00 | $52.35 | $49.50 | 12,290 |
2017-02-24 | $51.28 | $52.04 | $51.28 | $52.04 | $49.20 | 2,214 |
2017-02-23 | $52.14 | $52.14 | $51.43 | $51.43 | $48.63 | 3,215 |
2017-02-22 | $52.10 | $52.39 | $52.10 | $52.33 | $49.48 | 2,033 |
2017-02-21 | $52.32 | $52.39 | $52.12 | $52.38 | $49.52 | 2,628 |
2017-02-17 | $50.93 | $51.65 | $50.93 | $51.61 | $48.80 | 5,328 |
2017-02-16 | $51.72 | $51.87 | $51.41 | $51.41 | $48.61 | 4,503 |
2017-02-15 | $51.51 | $52.11 | $51.51 | $52.04 | $49.20 | 3,386 |
2017-02-14 | $51.44 | $51.74 | $51.44 | $51.71 | $48.89 | 3,483 |
2017-02-13 | $51.88 | $51.89 | $51.57 | $51.71 | $48.89 | 5,857 |
2017-02-10 | $51.35 | $51.88 | $51.35 | $51.88 | $49.05 | 3,455 |
2017-02-09 | $51.14 | $51.45 | $51.14 | $51.30 | $48.50 | 2,535 |
2017-02-08 | $49.92 | $50.34 | $49.86 | $50.34 | $47.59 | 2,618 |
2017-02-07 | $50.43 | $50.61 | $50.04 | $50.12 | $47.39 | 7,878 |
2017-02-06 | $50.43 | $50.79 | $50.20 | $50.25 | $47.51 | 2,169 |
2017-02-03 | $50.61 | $50.86 | $50.59 | $50.68 | $47.92 | 3,668 |
2017-02-02 | $50.60 | $51.06 | $50.49 | $50.49 | $47.74 | 3,491 |
2017-02-01 | $51.03 | $51.09 | $50.63 | $50.63 | $47.86 | 3,262 |
2017-01-31 | $50.52 | $51.06 | $50.26 | $50.89 | $48.11 | 36,551 |
2017-01-30 | $50.30 | $50.61 | $49.92 | $50.44 | $47.69 | 3,218 |
2017-01-27 | $51.07 | $51.07 | $50.72 | $50.76 | $47.99 | 5,613 |
2017-01-26 | $51.96 | $51.96 | $51.37 | $51.40 | $48.60 | 7,258 |
2017-01-25 | $51.31 | $52.14 | $51.31 | $52.04 | $49.20 | 16,052 |
2017-01-24 | $50.37 | $51.45 | $50.37 | $51.36 | $48.56 | 2,952 |
2017-01-23 | $50.57 | $50.65 | $50.45 | $50.47 | $47.72 | 3,014 |
2017-01-20 | $50.96 | $51.03 | $50.62 | $50.82 | $48.05 | 2,919 |
2017-01-19 | $51.32 | $51.32 | $50.75 | $50.82 | $48.05 | 2,718 |
2017-01-18 | $51.34 | $51.49 | $51.31 | $51.49 | $48.68 | 12,560 |
2017-01-17 | $52.08 | $52.12 | $51.46 | $51.46 | $48.65 | 3,921 |
2017-01-13 | $51.90 | $51.97 | $51.66 | $51.66 | $48.85 | 3,479 |
2017-01-12 | $51.62 | $51.62 | $51.15 | $51.59 | $48.78 | 4,140 |
2017-01-11 | $51.58 | $51.82 | $51.56 | $51.82 | $48.99 | 5,243 |
2017-01-10 | $51.69 | $52.20 | $51.65 | $52.12 | $49.28 | 4,644 |
2017-01-09 | $51.38 | $51.64 | $51.25 | $51.38 | $48.58 | 7,850 |
2017-01-06 | $52.42 | $52.42 | $51.63 | $51.63 | $48.81 | 34,568 |
2017-01-05 | $52.73 | $52.73 | $52.11 | $52.58 | $49.71 | 8,874 |
2017-01-04 | $53.16 | $53.73 | $53.16 | $53.68 | $50.75 | 11,274 |
2017-01-03 | $53.16 | $53.16 | $52.14 | $52.64 | $49.77 | 51,983 |
2016-12-30 | $52.79 | $52.79 | $52.31 | $52.31 | $49.45 | 2,670 |
2016-12-29 | $52.91 | $52.91 | $52.54 | $52.77 | $49.89 | 2,646 |
2016-12-28 | $52.74 | $52.95 | $52.65 | $52.69 | $49.82 | 3,402 |
2016-12-27 | $53.04 | $53.44 | $53.03 | $53.16 | $50.26 | 1,652 |
2016-12-23 | $52.85 | $53.04 | $52.64 | $52.88 | $50.00 | 13,083 |
2016-12-22 | $53.48 | $53.48 | $52.82 | $52.82 | $49.94 | 6,092 |
2016-12-21 | $54.64 | $54.64 | $54.15 | $54.27 | $51.31 | 16,658 |
2016-12-20 | $54.57 | $54.57 | $54.13 | $54.45 | $51.48 | 6,673 |
2016-12-19 | $53.65 | $54.02 | $53.65 | $53.73 | $50.80 | 5,228 |
2016-12-16 | $53.62 | $54.12 | $53.40 | $53.60 | $50.68 | 4,858 |
2016-12-15 | $54.58 | $54.58 | $53.73 | $53.87 | $50.62 | 376,777 |
2016-12-14 | $54.54 | $54.62 | $53.86 | $53.87 | $50.62 | 3,636 |
2016-12-13 | $55.18 | $55.21 | $54.47 | $54.60 | $51.30 | 19,525 |
2016-12-12 | $55.65 | $55.65 | $54.53 | $54.75 | $51.45 | 12,258 |
2016-12-09 | $55.75 | $55.75 | $55.37 | $55.64 | $52.28 | 11,583 |
2016-12-08 | $54.59 | $55.61 | $54.59 | $55.51 | $52.16 | 12,538 |
2016-12-07 | $53.45 | $54.48 | $53.45 | $54.43 | $51.14 | 7,869 |
2016-12-06 | $52.46 | $53.26 | $52.38 | $53.21 | $50.00 | 10,329 |
2016-12-05 | $51.83 | $52.50 | $51.83 | $52.45 | $49.28 | 4,674 |
2016-12-02 | $51.76 | $51.76 | $51.63 | $51.63 | $48.51 | 1,606 |
2016-12-01 | $51.64 | $52.22 | $51.38 | $51.63 | $48.51 | 64,502 |
2016-11-30 | $52.19 | $52.19 | $51.42 | $51.42 | $48.32 | 8,505 |
2016-11-29 | $52.46 | $52.54 | $52.08 | $52.08 | $48.94 | 5,588 |
2016-11-28 | $52.74 | $52.74 | $52.23 | $52.40 | $49.24 | 7,962 |
2016-11-25 | $53.08 | $53.08 | $52.91 | $53.02 | $49.82 | 3,790 |
2016-11-23 | $52.57 | $52.87 | $52.56 | $52.78 | $49.59 | 4,408 |
2016-11-22 | $52.27 | $52.59 | $52.16 | $52.59 | $49.42 | 2,804 |
2016-11-21 | $51.45 | $51.45 | $51.19 | $51.33 | $48.23 | 69,599 |
2016-11-18 | $51.22 | $51.28 | $51.07 | $51.10 | $48.02 | 4,109 |
2016-11-17 | $51.25 | $51.33 | $51.21 | $51.32 | $48.22 | 12,056 |
2016-11-16 | $50.92 | $51.18 | $50.80 | $50.99 | $47.91 | 4,578 |
2016-11-15 | $50.72 | $50.95 | $50.27 | $50.82 | $47.75 | 13,279 |
2016-11-14 | $50.25 | $51.26 | $50.25 | $50.91 | $47.83 | 6,288 |
2016-11-11 | $49.04 | $50.00 | $49.04 | $50.00 | $46.98 | 6,004 |
2016-11-10 | $47.68 | $48.77 | $47.68 | $48.68 | $45.74 | 3,877 |
2016-11-09 | $45.67 | $47.32 | $45.67 | $47.32 | $44.47 | 2,625 |
2016-11-08 | $45.71 | $46.17 | $45.66 | $46.10 | $43.32 | 3,007 |
2016-11-07 | $45.91 | $46.26 | $45.91 | $46.11 | $43.33 | 4,446 |
2016-11-04 | $45.08 | $45.76 | $45.08 | $45.43 | $42.69 | 1,979 |
2016-11-03 | $45.36 | $45.39 | $45.05 | $45.05 | $42.33 | 5,577 |
2016-11-02 | $45.76 | $45.90 | $45.36 | $45.43 | $42.69 | 4,138 |
2016-11-01 | $46.33 | $46.35 | $45.30 | $45.49 | $42.75 | 11,264 |
2016-10-31 | $46.12 | $46.36 | $46.12 | $46.36 | $43.56 | 3,798 |
2016-10-28 | $46.22 | $46.34 | $45.89 | $46.01 | $43.23 | 1,807 |
2016-10-27 | $46.49 | $46.49 | $45.77 | $45.83 | $43.06 | 3,972 |
2016-10-26 | $46.85 | $46.85 | $46.40 | $46.49 | $43.68 | 1,580 |
2016-10-25 | $46.81 | $46.81 | $46.47 | $46.47 | $43.67 | 1,554 |
2016-10-24 | $47.52 | $47.52 | $47.22 | $47.29 | $44.44 | 2,761 |
2016-10-21 | $46.66 | $46.93 | $46.55 | $46.92 | $44.09 | 6,479 |
2016-10-20 | $47.58 | $47.58 | $46.98 | $47.10 | $44.26 | 3,113 |
2016-10-19 | $47.15 | $47.71 | $47.15 | $47.70 | $44.82 | 75,566 |
2016-10-18 | $47.53 | $47.53 | $47.20 | $47.37 | $44.51 | 1,912 |
2016-10-17 | $47.68 | $47.73 | $47.33 | $47.33 | $44.47 | 1,706 |
2016-10-14 | $47.85 | $47.91 | $47.49 | $47.66 | $44.78 | 12,027 |
2016-10-13 | $47.96 | $47.96 | $47.49 | $47.64 | $44.76 | 3,923 |
2016-10-12 | $48.10 | $48.43 | $48.10 | $48.28 | $45.37 | 2,171 |
2016-10-11 | $48.14 | $48.14 | $47.81 | $47.89 | $45.00 | 1,930 |
2016-10-10 | $48.86 | $48.86 | $48.67 | $48.69 | $45.75 | 4,020 |
2016-10-07 | $48.49 | $48.57 | $48.25 | $48.34 | $45.42 | 4,064 |
2016-10-06 | $48.34 | $48.58 | $48.11 | $48.52 | $45.59 | 10,427 |
2016-10-05 | $48.64 | $48.92 | $48.64 | $48.84 | $45.89 | 1,560 |
2016-10-04 | $48.73 | $48.80 | $48.23 | $48.28 | $45.36 | 1,648 |
2016-10-03 | $48.52 | $48.61 | $48.39 | $48.40 | $45.48 | 3,837 |
2016-09-30 | $48.16 | $48.65 | $48.16 | $48.65 | $45.71 | 2,369 |
2016-09-29 | $48.53 | $48.72 | $48.14 | $48.14 | $45.23 | 2,661 |
2016-09-28 | $48.54 | $48.64 | $48.54 | $48.64 | $45.70 | 1,189 |
2016-09-27 | $48.65 | $48.78 | $48.55 | $48.78 | $45.84 | 3,313 |
2016-09-26 | $49.14 | $49.14 | $48.69 | $48.69 | $45.75 | 2,324 |
2016-09-23 | $49.17 | $49.38 | $49.17 | $49.30 | $46.32 | 1,470 |
2016-09-22 | $48.81 | $49.18 | $48.81 | $49.18 | $46.21 | 15,639 |
2016-09-21 | $48.05 | $48.30 | $47.73 | $48.27 | $45.36 | 3,206 |
2016-09-20 | $48.12 | $48.12 | $47.66 | $47.76 | $44.88 | 2,855 |
2016-09-19 | $48.25 | $48.41 | $48.03 | $48.08 | $45.18 | 2,668 |
2016-09-16 | $47.91 | $47.97 | $47.83 | $47.83 | $44.94 | 2,281 |
2016-09-15 | $47.57 | $48.08 | $47.57 | $48.08 | $45.09 | 839 |
2016-09-14 | $47.52 | $47.71 | $47.52 | $47.71 | $44.75 | 811 |
2016-09-13 | $47.97 | $47.97 | $47.54 | $47.94 | $44.96 | 3,016 |
2016-09-12 | $47.88 | $48.44 | $47.88 | $48.44 | $45.44 | 1,648 |
2016-09-09 | $48.87 | $48.87 | $47.89 | $47.93 | $44.95 | 2,231 |
2016-09-08 | $49.49 | $49.49 | $49.22 | $49.23 | $46.17 | 2,980 |
2016-09-07 | $49.26 | $49.26 | $49.17 | $49.23 | $46.17 | 2,187 |
2016-09-06 | $49.24 | $49.33 | $48.96 | $49.09 | $46.04 | 9,492 |
2016-09-02 | $48.86 | $49.25 | $48.86 | $49.25 | $46.19 | 1,019 |
2016-09-01 | $48.88 | $48.88 | $48.52 | $48.74 | $45.71 | 2,790 |
2016-08-31 | $49.05 | $49.14 | $48.80 | $49.14 | $46.09 | 4,699 |
2016-08-30 | $49.46 | $49.46 | $49.24 | $49.24 | $46.19 | 2,991 |
2016-08-29 | $49.83 | $49.85 | $49.75 | $49.75 | $46.66 | 3,326 |
2016-08-26 | $50.23 | $50.23 | $49.49 | $49.56 | $46.48 | 753 |
2016-08-25 | $49.99 | $50.16 | $49.92 | $49.92 | $46.82 | 2,268 |
2016-08-24 | $50.60 | $50.60 | $50.07 | $50.10 | $46.99 | 4,925 |
2016-08-23 | $50.72 | $50.80 | $50.66 | $50.80 | $47.65 | 2,996 |
2016-08-22 | $50.35 | $50.35 | $50.15 | $50.23 | $47.11 | 1,853 |
2016-08-19 | $50.22 | $50.33 | $50.22 | $50.33 | $47.21 | 547 |
2016-08-18 | $50.16 | $50.24 | $50.04 | $50.24 | $47.12 | 1,487 |
2016-08-17 | $50.15 | $50.15 | $49.53 | $49.88 | $46.78 | 2,179 |
2016-08-16 | $50.32 | $50.47 | $50.27 | $50.44 | $47.31 | 2,585 |
2016-08-15 | $49.87 | $50.59 | $49.87 | $50.52 | $47.38 | 2,724 |
2016-08-12 | $49.77 | $50.07 | $49.77 | $49.81 | $46.72 | 1,004 |
2016-08-11 | $49.66 | $50.01 | $49.66 | $49.97 | $46.87 | 2,968 |
2016-08-10 | $49.57 | $49.69 | $49.30 | $49.30 | $46.24 | 1,981 |
2016-08-09 | $49.86 | $49.95 | $49.64 | $49.66 | $46.58 | 14,540 |
2016-08-08 | $50.22 | $50.22 | $49.88 | $49.88 | $46.78 | 5,082 |
2016-08-05 | $50.07 | $50.13 | $50.00 | $50.00 | $46.90 | 1,880 |
2016-08-04 | $49.38 | $49.49 | $49.34 | $49.42 | $46.35 | 1,261 |
2016-08-03 | $49.17 | $49.51 | $49.06 | $49.45 | $46.38 | 2,658 |
2016-08-02 | $49.81 | $49.81 | $49.33 | $49.44 | $46.37 | 2,221 |
2016-08-01 | $50.54 | $50.58 | $50.42 | $50.48 | $47.35 | 1,478 |
2016-07-29 | $50.07 | $50.55 | $50.07 | $50.51 | $47.38 | 2,073 |
2016-07-28 | $50.20 | $50.50 | $50.20 | $50.50 | $47.37 | 1,779 |
2016-07-27 | $50.97 | $50.97 | $50.59 | $50.79 | $47.63 | 3,732 |
2016-07-26 | $50.99 | $51.10 | $50.99 | $51.10 | $47.92 | 1,005 |
2016-07-25 | $50.86 | $50.93 | $50.72 | $50.86 | $47.70 | 2,965 |
2016-07-22 | $50.36 | $50.83 | $50.26 | $50.77 | $47.62 | 2,545 |
2016-07-21 | $50.64 | $50.64 | $50.42 | $50.56 | $47.42 | 2,402 |
2016-07-20 | $50.55 | $50.75 | $50.55 | $50.60 | $47.46 | 1,660 |
2016-07-19 | $50.38 | $50.45 | $50.13 | $50.13 | $47.02 | 1,267 |
2016-07-18 | $50.60 | $50.69 | $50.39 | $50.64 | $47.50 | 2,395 |
2016-07-15 | $50.07 | $50.34 | $50.07 | $50.16 | $47.04 | 5,184 |
2016-07-14 | $50.63 | $50.63 | $50.17 | $50.17 | $47.06 | 4,782 |
2016-07-13 | $50.37 | $50.42 | $50.07 | $50.25 | $47.13 | 3,364 |
2016-07-12 | $50.06 | $50.72 | $50.06 | $50.68 | $47.53 | 6,631 |
2016-07-11 | $49.67 | $49.99 | $49.64 | $49.89 | $46.79 | 4,564 |
2016-07-08 | $48.58 | $49.34 | $48.58 | $49.29 | $46.23 | 2,486 |
2016-07-07 | $48.20 | $48.30 | $47.75 | $47.99 | $45.01 | 18,933 |
2016-07-06 | $47.02 | $47.76 | $47.02 | $47.70 | $44.74 | 2,696 |
2016-07-05 | $47.17 | $47.20 | $47.01 | $47.18 | $44.25 | 2,413 |
2016-07-01 | $48.24 | $48.35 | $47.72 | $48.10 | $45.11 | 3,125 |
2016-06-30 | $46.98 | $47.57 | $46.98 | $47.48 | $44.53 | 2,037 |
2016-06-29 | $46.84 | $47.11 | $46.84 | $47.08 | $44.16 | 4,267 |
2016-06-28 | $45.85 | $46.35 | $45.76 | $46.02 | $43.16 | 3,345 |
2016-06-27 | $46.82 | $46.82 | $45.59 | $45.59 | $42.76 | 4,983 |
2016-06-24 | $46.61 | $47.26 | $46.23 | $47.18 | $44.25 | 3,463 |
2016-06-23 | $47.88 | $48.30 | $47.88 | $48.21 | $45.21 | 1,670 |
2016-06-22 | $47.78 | $48.03 | $47.59 | $47.59 | $44.64 | 1,652 |
2016-06-21 | $47.68 | $47.78 | $47.59 | $47.78 | $44.81 | 2,361 |
2016-06-20 | $48.66 | $48.66 | $48.18 | $48.18 | $45.19 | 1,874 |
2016-06-17 | $47.57 | $47.91 | $47.55 | $47.67 | $44.71 | 1,681 |
2016-06-16 | $46.94 | $47.42 | $46.94 | $47.40 | $44.35 | 7,555 |
2016-06-15 | $47.04 | $47.82 | $47.04 | $47.44 | $44.39 | 4,963 |
2016-06-14 | $47.02 | $47.11 | $46.72 | $47.01 | $43.99 | 4,150 |
2016-06-13 | $47.42 | $47.53 | $46.96 | $46.96 | $43.94 | 2,648 |
2016-06-10 | $47.90 | $47.90 | $47.44 | $47.55 | $44.50 | 5,448 |
2016-06-09 | $48.69 | $48.69 | $48.10 | $48.24 | $45.14 | 3,622 |
2016-06-08 | $48.39 | $48.83 | $48.36 | $48.73 | $45.60 | 3,286 |
2016-06-07 | $47.87 | $48.48 | $47.87 | $48.40 | $45.29 | 4,012 |
2016-06-06 | $47.57 | $48.02 | $47.57 | $48.02 | $44.94 | 12,500 |
2016-06-03 | $47.63 | $47.82 | $47.63 | $47.78 | $44.71 | 6,806 |
2016-06-02 | $47.84 | $48.05 | $47.76 | $48.05 | $44.96 | 2,104 |
2016-06-01 | $47.44 | $47.75 | $47.44 | $47.75 | $44.68 | 2,456 |
2016-05-31 | $47.52 | $47.60 | $47.31 | $47.40 | $44.35 | 5,975 |
2016-05-27 | $46.96 | $47.45 | $46.96 | $47.42 | $44.37 | 7,856 |
2016-05-26 | $46.67 | $46.86 | $46.61 | $46.79 | $43.79 | 8,547 |
2016-05-25 | $46.11 | $46.61 | $46.11 | $46.51 | $43.52 | 5,304 |
2016-05-24 | $45.95 | $46.37 | $45.88 | $46.30 | $43.33 | 3,562 |
2016-05-23 | $45.60 | $46.14 | $45.55 | $45.55 | $42.62 | 3,107 |
2016-05-20 | $45.65 | $45.78 | $45.59 | $45.74 | $42.80 | 4,216 |
2016-05-19 | $45.35 | $45.35 | $45.02 | $45.32 | $42.41 | 3,366 |
2016-05-18 | $45.49 | $45.67 | $45.24 | $45.39 | $42.47 | 4,694 |
2016-05-17 | $46.29 | $46.37 | $45.48 | $45.69 | $42.75 | 7,231 |
2016-05-16 | $46.25 | $46.62 | $46.25 | $46.50 | $43.51 | 4,096 |
2016-05-13 | $46.44 | $47.02 | $46.24 | $46.26 | $43.29 | 2,361 |
2016-05-12 | $46.66 | $46.86 | $46.41 | $46.72 | $43.72 | 5,101 |
2016-05-11 | $47.92 | $47.92 | $46.71 | $46.72 | $43.72 | 6,216 |
2016-05-10 | $47.96 | $48.25 | $47.94 | $48.18 | $45.08 | 2,768 |
2016-05-09 | $48.02 | $48.20 | $47.97 | $48.20 | $45.10 | 2,565 |
2016-05-06 | $46.88 | $47.35 | $46.73 | $47.35 | $44.31 | 3,350 |
2016-05-05 | $47.74 | $47.74 | $47.21 | $47.26 | $44.22 | 3,772 |
2016-05-04 | $47.49 | $47.79 | $47.45 | $47.71 | $44.64 | 3,992 |
2016-05-03 | $48.24 | $48.24 | $47.74 | $47.77 | $44.70 | 3,947 |
2016-05-02 | $48.21 | $48.46 | $48.02 | $48.38 | $45.27 | 5,186 |
2016-04-29 | $48.02 | $48.02 | $47.83 | $48.00 | $44.92 | 2,795 |
2016-04-28 | $49.20 | $49.20 | $48.38 | $48.44 | $45.33 | 6,442 |
2016-04-27 | $49.17 | $49.48 | $49.16 | $49.48 | $46.30 | 5,637 |
2016-04-26 | $48.86 | $49.32 | $48.86 | $49.31 | $46.14 | 6,207 |
2016-04-25 | $48.60 | $48.63 | $48.20 | $48.42 | $45.31 | 5,151 |
2016-04-22 | $48.77 | $48.84 | $48.53 | $48.74 | $45.61 | 6,367 |
2016-04-21 | $48.66 | $48.70 | $48.28 | $48.33 | $45.22 | 2,487 |
2016-04-20 | $48.86 | $49.06 | $48.78 | $48.86 | $45.72 | 2,162 |
2016-04-19 | $48.87 | $49.01 | $48.74 | $48.77 | $45.63 | 2,753 |
2016-04-18 | $48.42 | $48.90 | $48.35 | $48.83 | $45.69 | 6,061 |
2016-04-15 | $48.17 | $48.57 | $48.17 | $48.55 | $45.43 | 8,203 |
2016-04-14 | $48.19 | $48.40 | $48.19 | $48.33 | $45.22 | 2,952 |
2016-04-13 | $47.45 | $48.53 | $47.04 | $48.45 | $45.34 | 4,959 |
2016-04-12 | $46.65 | $47.36 | $46.65 | $47.27 | $44.23 | 7,288 |
2016-04-11 | $47.11 | $47.31 | $46.77 | $46.77 | $43.76 | 3,786 |
2016-04-08 | $47.11 | $47.11 | $46.68 | $46.81 | $43.80 | 3,936 |
2016-04-07 | $47.68 | $47.68 | $46.66 | $46.86 | $43.85 | 15,762 |
2016-04-06 | $47.52 | $47.93 | $47.52 | $47.88 | $44.80 | 13,989 |
2016-04-05 | $47.65 | $47.80 | $47.51 | $47.51 | $44.46 | 4,309 |
2016-04-04 | $48.57 | $48.57 | $47.90 | $47.90 | $44.82 | 2,689 |
2016-04-01 | $48.60 | $48.76 | $48.53 | $48.75 | $45.62 | 3,431 |
2016-03-31 | $49.13 | $49.13 | $48.83 | $48.86 | $45.72 | 5,492 |
2016-03-30 | $49.02 | $49.03 | $48.80 | $48.94 | $45.80 | 4,268 |
2016-03-29 | $47.42 | $48.90 | $47.42 | $48.83 | $45.69 | 5,015 |
2016-03-28 | $47.48 | $47.96 | $47.48 | $47.64 | $44.58 | 6,606 |
2016-03-24 | $47.04 | $47.44 | $46.90 | $47.44 | $44.39 | 8,105 |
2016-03-23 | $47.48 | $47.56 | $47.32 | $47.32 | $44.28 | 7,579 |
2016-03-22 | $48.12 | $48.30 | $47.94 | $48.01 | $44.93 | 5,218 |
2016-03-21 | $48.75 | $48.75 | $48.53 | $48.57 | $45.45 | 5,063 |
2016-03-18 | $48.79 | $49.05 | $48.79 | $48.91 | $45.77 | 7,015 |
2016-03-17 | $47.99 | $48.37 | $47.99 | $48.37 | $45.24 | 2,638 |
2016-03-16 | $47.44 | $47.87 | $47.44 | $47.87 | $44.77 | 3,083 |
2016-03-15 | $47.92 | $47.92 | $47.45 | $47.46 | $44.38 | 5,015 |
2016-03-14 | $48.05 | $48.15 | $47.83 | $48.11 | $44.99 | 11,221 |
2016-03-11 | $47.63 | $48.24 | $47.63 | $48.24 | $45.12 | 12,117 |
2016-03-10 | $47.96 | $47.96 | $46.99 | $47.31 | $44.25 | 6,355 |
2016-03-09 | $47.70 | $47.73 | $47.42 | $47.57 | $44.49 | 3,367 |
2016-03-08 | $47.97 | $47.97 | $47.38 | $47.38 | $44.31 | 22,446 |
2016-03-07 | $47.38 | $48.20 | $47.38 | $48.16 | $45.04 | 7,625 |
2016-03-04 | $47.61 | $47.92 | $47.60 | $47.68 | $44.59 | 2,513 |
2016-03-03 | $46.83 | $47.26 | $46.83 | $47.26 | $44.20 | 5,058 |
2016-03-02 | $46.29 | $46.65 | $46.27 | $46.65 | $43.63 | 20,916 |
2016-03-01 | $45.82 | $46.25 | $45.76 | $46.25 | $43.25 | 5,635 |
2016-02-29 | $45.85 | $45.96 | $45.76 | $45.76 | $42.80 | 2,754 |
2016-02-26 | $45.98 | $45.98 | $45.50 | $45.68 | $42.72 | 3,034 |
2016-02-25 | $45.09 | $45.64 | $45.09 | $45.64 | $42.68 | 6,846 |
2016-02-24 | $43.88 | $45.07 | $43.84 | $45.05 | $42.13 | 17,103 |
2016-02-23 | $43.98 | $44.66 | $43.98 | $44.49 | $41.61 | 3,424 |
2016-02-22 | $44.12 | $44.65 | $44.12 | $44.38 | $41.51 | 9,220 |
2016-02-19 | $43.40 | $43.97 | $43.29 | $43.85 | $41.01 | 5,954 |
2016-02-18 | $43.87 | $44.00 | $43.60 | $43.93 | $41.08 | 6,783 |
2016-02-17 | $43.88 | $44.03 | $43.80 | $43.93 | $41.09 | 49,156 |
2016-02-16 | $42.13 | $43.10 | $42.13 | $43.10 | $40.31 | 3,806 |
2016-02-12 | $41.19 | $41.79 | $41.16 | $41.72 | $39.02 | 13,122 |
2016-02-11 | $41.33 | $41.33 | $40.55 | $40.99 | $38.34 | 20,592 |
2016-02-10 | $41.25 | $42.14 | $41.25 | $41.46 | $38.78 | 9,776 |
2016-02-09 | $41.59 | $41.99 | $41.28 | $41.44 | $38.76 | 6,903 |
2016-02-08 | $41.28 | $41.73 | $40.98 | $41.73 | $39.03 | 52,407 |
2016-02-05 | $42.86 | $42.86 | $41.88 | $41.90 | $39.19 | 8,820 |
2016-02-04 | $42.97 | $43.26 | $42.66 | $42.96 | $40.18 | 5,602 |
2016-02-03 | $42.95 | $42.95 | $42.47 | $42.88 | $40.10 | 7,248 |
2016-02-02 | $43.63 | $43.63 | $43.02 | $43.02 | $40.23 | 26,866 |
2016-02-01 | $43.63 | $44.00 | $43.56 | $43.88 | $41.04 | 19,227 |
2016-01-29 | $42.61 | $43.82 | $42.61 | $43.82 | $40.98 | 5,464 |
2016-01-28 | $42.68 | $42.87 | $42.31 | $42.46 | $39.71 | 8,723 |
2016-01-27 | $42.90 | $42.93 | $42.06 | $42.21 | $39.47 | 4,961 |
2016-01-26 | $42.14 | $43.12 | $42.14 | $42.97 | $40.19 | 15,701 |
2016-01-25 | $42.39 | $42.39 | $41.89 | $41.89 | $39.18 | 5,282 |
2016-01-22 | $42.09 | $42.57 | $42.09 | $42.57 | $39.81 | 6,821 |
2016-01-21 | $41.62 | $42.20 | $41.20 | $41.77 | $39.07 | 11,498 |
2016-01-20 | $40.68 | $41.98 | $39.98 | $41.60 | $38.91 | 38,322 |
2016-01-19 | $41.73 | $41.95 | $40.88 | $41.28 | $38.61 | 16,157 |
2016-01-15 | $41.50 | $41.96 | $40.95 | $41.80 | $39.09 | 43,048 |
2016-01-14 | $41.55 | $42.61 | $41.40 | $42.29 | $39.55 | 71,632 |
2016-01-13 | $42.95 | $43.27 | $41.77 | $41.96 | $39.24 | 58,018 |
2016-01-12 | $42.98 | $43.46 | $42.39 | $43.07 | $40.28 | 155,175 |
2016-01-11 | $42.68 | $42.72 | $42.18 | $42.67 | $39.91 | 254,374 |
2016-01-08 | $43.91 | $43.91 | $42.56 | $42.56 | $39.80 | 18,936 |
2016-01-07 | $44.11 | $44.18 | $43.38 | $43.48 | $40.66 | 13,432 |
2016-01-06 | $44.46 | $44.46 | $43.95 | $44.24 | $41.37 | 8,925 |
2016-01-05 | $45.02 | $45.28 | $44.95 | $45.10 | $42.18 | 3,161 |
2016-01-04 | $45.06 | $45.19 | $44.61 | $45.01 | $42.10 | 34,533 |
2015-12-31 | $46.03 | $46.27 | $45.79 | $45.92 | $42.95 | 127,754 |
2015-12-30 | $46.53 | $46.62 | $46.32 | $46.38 | $43.38 | 5,235 |
2015-12-29 | $46.38 | $46.80 | $46.38 | $46.78 | $43.75 | 12,331 |
2015-12-28 | $46.20 | $46.30 | $45.92 | $46.25 | $43.25 | 10,991 |
2015-12-24 | $46.42 | $46.68 | $46.31 | $46.50 | $43.49 | 5,352 |
2015-12-23 | $46.25 | $46.63 | $46.25 | $46.51 | $43.50 | 34,808 |
2015-12-22 | $45.54 | $46.13 | $45.35 | $46.13 | $43.14 | 8,154 |
2015-12-21 | $45.44 | $45.58 | $45.08 | $45.51 | $42.56 | 10,176 |
2015-12-18 | $45.88 | $45.88 | $45.25 | $45.34 | $42.40 | 12,018 |
2015-12-17 | $46.82 | $46.86 | $46.25 | $46.28 | $43.14 | 5,498 |
2015-12-16 | $46.71 | $47.08 | $46.42 | $47.08 | $43.89 | 10,105 |
2015-12-15 | $46.16 | $46.44 | $45.97 | $46.09 | $42.96 | 10,837 |
2015-12-14 | $46.31 | $46.31 | $45.62 | $45.68 | $42.58 | 17,425 |
2015-12-11 | $46.13 | $46.54 | $46.07 | $46.12 | $42.99 | 14,892 |
2015-12-10 | $46.75 | $47.07 | $46.75 | $46.95 | $43.77 | 14,656 |
2015-12-09 | $47.63 | $47.65 | $46.80 | $46.95 | $43.77 | 3,622 |
2015-12-08 | $47.33 | $47.54 | $47.07 | $47.44 | $44.22 | 5,457 |
2015-12-07 | $47.67 | $47.99 | $47.61 | $47.73 | $44.50 | 30,005 |
2015-12-04 | $47.28 | $48.16 | $47.28 | $48.16 | $44.89 | 4,603 |
2015-12-03 | $48.17 | $48.31 | $47.17 | $47.39 | $44.18 | 21,213 |
2015-12-02 | $48.65 | $48.70 | $48.40 | $48.40 | $45.12 | 8,684 |
2015-12-01 | $48.42 | $48.42 | $47.99 | $48.38 | $45.10 | 8,752 |
2015-11-30 | $48.74 | $48.74 | $48.14 | $48.23 | $44.96 | 10,957 |
2015-11-27 | $48.72 | $49.05 | $48.72 | $48.92 | $45.61 | 1,475 |
2015-11-25 | $48.50 | $49.01 | $48.50 | $48.89 | $45.58 | 5,563 |
2015-11-24 | $47.67 | $48.37 | $47.54 | $48.28 | $45.01 | 19,099 |
2015-11-23 | $47.50 | $47.96 | $47.50 | $47.91 | $44.66 | 8,532 |
2015-11-20 | $47.32 | $47.44 | $47.28 | $47.35 | $44.14 | 7,491 |
2015-11-19 | $46.74 | $46.93 | $46.57 | $46.71 | $43.54 | 8,915 |
2015-11-18 | $46.16 | $46.66 | $46.16 | $46.66 | $43.50 | 53,425 |
2015-11-17 | $46.62 | $46.67 | $45.98 | $46.17 | $43.04 | 52,849 |
2015-11-16 | $45.96 | $46.29 | $45.63 | $46.29 | $43.15 | 8,442 |
2015-11-13 | $46.97 | $46.97 | $45.78 | $45.84 | $42.73 | 14,815 |
2015-11-12 | $47.50 | $47.58 | $47.19 | $47.30 | $44.09 | 10,126 |
2015-11-11 | $47.86 | $47.97 | $47.65 | $47.73 | $44.49 | 10,483 |
2015-11-10 | $48.02 | $48.39 | $47.90 | $48.39 | $45.11 | 4,222 |
2015-11-09 | $48.98 | $48.98 | $47.83 | $48.11 | $44.85 | 13,165 |
2015-11-06 | $49.34 | $49.85 | $48.71 | $49.02 | $45.69 | 6,654 |
2015-11-05 | $49.74 | $49.86 | $49.50 | $49.86 | $46.48 | 2,550 |
2015-11-04 | $50.25 | $50.29 | $49.63 | $49.76 | $46.39 | 8,273 |
2015-11-03 | $50.13 | $50.47 | $50.06 | $50.31 | $46.90 | 5,237 |
2015-11-02 | $49.45 | $50.02 | $49.14 | $49.92 | $46.53 | 5,030 |
2015-10-30 | $49.22 | $49.63 | $49.10 | $49.61 | $46.25 | 7,855 |
2015-10-29 | $49.48 | $49.48 | $49.06 | $49.06 | $45.74 | 9,060 |
2015-10-28 | $48.71 | $49.68 | $48.71 | $49.65 | $46.28 | 13,381 |
2015-10-27 | $48.71 | $48.83 | $48.34 | $48.42 | $45.14 | 5,990 |
2015-10-26 | $49.14 | $49.41 | $49.14 | $49.36 | $46.01 | 7,926 |
2015-10-23 | $49.75 | $49.75 | $48.70 | $49.15 | $45.81 | 12,043 |
2015-10-22 | $48.92 | $49.55 | $48.92 | $49.22 | $45.88 | 3,010 |
2015-10-21 | $49.94 | $49.94 | $49.04 | $49.04 | $45.72 | 10,215 |
2015-10-20 | $49.88 | $50.21 | $49.86 | $49.96 | $46.57 | 10,092 |
2015-10-19 | $49.34 | $49.82 | $49.34 | $49.69 | $46.32 | 12,015 |
2015-10-16 | $49.23 | $49.51 | $49.23 | $49.45 | $46.09 | 9,662 |
2015-10-15 | $49.09 | $49.39 | $48.45 | $49.39 | $46.04 | 6,804 |
2015-10-14 | $49.77 | $49.91 | $48.94 | $48.97 | $45.65 | 8,454 |
2015-10-13 | $50.02 | $50.55 | $49.82 | $49.82 | $46.44 | 9,907 |
2015-10-12 | $50.20 | $50.34 | $50.08 | $50.19 | $46.79 | 12,992 |
2015-10-09 | $50.28 | $50.32 | $50.02 | $50.32 | $46.91 | 89,013 |
2015-10-08 | $49.53 | $50.22 | $49.53 | $50.16 | $46.76 | 9,543 |
2015-10-07 | $48.98 | $49.42 | $48.90 | $49.32 | $45.97 | 7,588 |
2015-10-06 | $49.41 | $49.41 | $48.77 | $48.85 | $45.54 | 3,251 |
2015-10-05 | $48.61 | $49.46 | $48.61 | $49.45 | $46.10 | 7,267 |
2015-10-02 | $47.21 | $48.17 | $46.96 | $48.17 | $44.91 | 11,468 |
2015-10-01 | $48.06 | $48.06 | $47.40 | $47.65 | $44.42 | 20,724 |
2015-09-30 | $47.71 | $47.90 | $47.37 | $47.90 | $44.65 | 7,361 |
2015-09-29 | $47.49 | $47.72 | $47.23 | $47.45 | $44.23 | 6,908 |
2015-09-28 | $48.91 | $48.91 | $47.45 | $47.57 | $44.34 | 16,908 |
2015-09-25 | $49.32 | $49.49 | $48.85 | $48.97 | $45.65 | 13,753 |
2015-09-24 | $49.18 | $49.18 | $48.66 | $49.15 | $45.82 | 5,722 |
2015-09-23 | $49.65 | $49.74 | $49.25 | $49.40 | $46.05 | 7,947 |
2015-09-22 | $49.37 | $49.47 | $49.30 | $49.47 | $46.12 | 3,068 |
2015-09-21 | $50.59 | $50.79 | $50.07 | $50.22 | $46.81 | 6,877 |
2015-09-18 | $50.48 | $50.70 | $49.93 | $49.93 | $46.54 | 5,454 |
2015-09-17 | $50.94 | $51.64 | $49.56 | $51.06 | $47.54 | 5,626 |
2015-09-16 | $50.34 | $50.76 | $50.34 | $50.76 | $47.26 | 2,156 |
2015-09-15 | $49.90 | $50.21 | $49.81 | $50.18 | $46.72 | 6,743 |
2015-09-14 | $50.17 | $50.17 | $49.83 | $49.94 | $46.50 | 26,119 |
2015-09-11 | $49.45 | $50.06 | $49.45 | $50.01 | $46.56 | 12,262 |
2015-09-10 | $50.02 | $50.21 | $49.84 | $49.84 | $46.41 | 2,678 |
2015-09-09 | $50.90 | $51.05 | $50.20 | $50.20 | $46.74 | 4,131 |
2015-09-08 | $50.92 | $51.23 | $50.68 | $51.18 | $47.65 | 14,118 |
2015-09-04 | $50.33 | $50.59 | $49.99 | $50.34 | $46.87 | 10,021 |
2015-09-03 | $50.74 | $50.92 | $50.46 | $50.56 | $47.08 | 4,331 |
2015-09-02 | $50.06 | $50.33 | $49.74 | $50.33 | $46.86 | 18,858 |
2015-09-01 | $50.07 | $50.35 | $49.52 | $49.52 | $46.11 | 9,220 |
2015-08-31 | $50.85 | $51.18 | $50.60 | $50.80 | $47.30 | 25,488 |
2015-08-28 | $50.13 | $51.00 | $50.13 | $50.64 | $47.15 | 6,100 |
2015-08-27 | $49.88 | $50.78 | $49.62 | $50.47 | $46.99 | 19,471 |
2015-08-26 | $49.20 | $52.22 | $48.42 | $49.60 | $46.18 | 14,209 |
2015-08-25 | $49.17 | $49.51 | $48.53 | $48.54 | $45.20 | 14,991 |
2015-08-24 | $48.10 | $49.84 | $47.31 | $48.45 | $45.11 | 20,733 |
2015-08-21 | $50.65 | $50.88 | $49.73 | $50.31 | $46.85 | 26,545 |
2015-08-20 | $52.42 | $52.42 | $51.33 | $51.34 | $47.80 | 14,461 |
2015-08-19 | $53.20 | $53.20 | $52.46 | $52.82 | $49.18 | 2,707 |
2015-08-18 | $53.47 | $53.47 | $53.10 | $53.17 | $49.50 | 3,062 |
2015-08-17 | $52.72 | $53.36 | $52.51 | $53.33 | $49.66 | 3,873 |
2015-08-14 | $52.72 | $52.98 | $52.56 | $52.96 | $49.31 | 3,949 |
2015-08-13 | $52.75 | $52.90 | $52.75 | $52.89 | $49.25 | 3,487 |
2015-08-12 | $52.00 | $52.45 | $51.61 | $52.39 | $48.78 | 11,492 |
2015-08-11 | $52.86 | $52.86 | $52.58 | $52.76 | $49.12 | 4,972 |
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) News Headlines
Recent Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) News
Similar Companies to Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) 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 | -- | -- | -- |