Invesco S&P SmallCap Materials ETF (PSCM) Exchange: NASDAQ
Data as of Aug. 20, 2025
$71.35 ($-1.09) -1.50%
Invesco S&P SmallCap Materials ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Materials ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $71.35 |
Previous Close | $71.35 |
High | $71.35 |
Low | $71.35 |
Adjusted Open | $71.35 |
Previous Adjusted Close | $71.35 |
Adjusted High | $71.35 |
Adjusted Low | $71.35 |
About Invesco S&P SmallCap Materials ETF (PSCM)
The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization U.S. basic materials companies that comprise the Underlying Index. These companies are principally engaged in the business of producing raw materials, including paper or wood products, chemicals, construction materials, and mining and metals. 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 34 securities with market capitalizations ranging from $118.3 million to $2.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the basic materials 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 Materials ETF (PSCM)
Historical Stock Data for Invesco S&P SmallCap Materials ETF (PSCM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 139 |
2025-07-31 | $72.53 | $72.70 | $72.44 | $72.44 | $72.44 | 1,122 |
2025-07-30 | $74.68 | $74.68 | $72.93 | $72.93 | $72.93 | 258 |
2025-07-29 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 21 |
2025-07-28 | $76.84 | $76.84 | $75.48 | $75.78 | $75.78 | 1,809 |
2025-07-25 | $76.24 | $76.57 | $76.24 | $76.57 | $76.57 | 511 |
2025-07-24 | $76.26 | $76.26 | $75.79 | $75.79 | $75.79 | 477 |
2025-07-23 | $77.48 | $77.48 | $77.33 | $77.33 | $77.33 | 1,426 |
2025-07-22 | $76.83 | $76.83 | $76.83 | $76.83 | $76.83 | 172 |
2025-07-21 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 313 |
2025-07-18 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 228 |
2025-07-17 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 284 |
2025-07-16 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 174 |
2025-07-15 | $75.47 | $75.94 | $74.49 | $74.49 | $74.49 | 581 |
2025-07-14 | $74.41 | $74.64 | $74.41 | $74.64 | $74.64 | 433 |
2025-07-11 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 58 |
2025-07-10 | $75.84 | $75.84 | $75.76 | $75.76 | $75.76 | 204 |
2025-07-09 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 176 |
2025-07-08 | $72.99 | $73.05 | $72.73 | $72.73 | $72.73 | 686 |
2025-07-07 | $71.64 | $71.64 | $71.64 | $71.64 | $71.64 | 91 |
2025-07-03 | $73.31 | $73.31 | $73.10 | $73.10 | $73.10 | 159 |
2025-07-02 | $71.60 | $72.98 | $71.60 | $72.98 | $72.98 | 1,055 |
2025-07-01 | $69.00 | $70.51 | $68.88 | $70.51 | $70.51 | 560 |
2025-06-30 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 77 |
2025-06-27 | $69.43 | $69.43 | $69.31 | $69.31 | $69.31 | 1,256 |
2025-06-26 | $68.69 | $69.63 | $68.69 | $69.63 | $69.63 | 598 |
2025-06-25 | $68.42 | $68.42 | $67.75 | $68.15 | $68.15 | 1,107 |
2025-06-24 | $68.33 | $68.40 | $68.33 | $68.40 | $68.40 | 341 |
2025-06-23 | $66.90 | $68.09 | $66.90 | $68.09 | $68.09 | 448 |
2025-06-20 | $67.42 | $67.64 | $67.24 | $67.31 | $66.98 | 3,798 |
2025-06-18 | $67.81 | $68.33 | $67.81 | $68.01 | $67.67 | 423 |
2025-06-17 | $68.12 | $68.30 | $67.74 | $67.82 | $67.48 | 1,661 |
2025-06-16 | $68.52 | $68.52 | $68.52 | $68.52 | $68.18 | 117 |
2025-06-13 | $67.37 | $67.37 | $67.15 | $67.15 | $66.81 | 306 |
2025-06-12 | $68.49 | $68.69 | $68.44 | $68.69 | $68.35 | 384 |
2025-06-11 | $68.99 | $68.99 | $68.99 | $68.99 | $68.65 | 82 |
2025-06-10 | $69.88 | $69.88 | $69.88 | $69.88 | $69.53 | 129 |
2025-06-09 | $69.55 | $69.55 | $69.49 | $69.49 | $69.15 | 1,039 |
2025-06-06 | $67.96 | $68.21 | $67.96 | $67.96 | $67.63 | 326 |
2025-06-05 | $67.15 | $67.23 | $67.15 | $67.23 | $66.90 | 316 |
2025-06-04 | $67.23 | $67.23 | $67.23 | $67.23 | $66.90 | 156 |
2025-06-03 | $65.13 | $66.20 | $65.13 | $66.20 | $65.87 | 227 |
2025-06-02 | $66.37 | $66.37 | $64.85 | $65.00 | $64.68 | 415 |
2025-05-30 | $65.96 | $65.96 | $65.59 | $65.59 | $65.59 | 513 |
2025-05-29 | $65.89 | $65.96 | $65.74 | $65.96 | $65.96 | 582 |
2025-05-28 | $66.31 | $66.31 | $65.81 | $65.84 | $65.84 | 2,799 |
2025-05-27 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 65 |
2025-05-23 | $64.93 | $64.93 | $64.82 | $64.82 | $64.82 | 311 |
2025-05-22 | $65.32 | $65.34 | $64.91 | $65.34 | $65.34 | 346 |
2025-05-21 | $66.25 | $66.25 | $65.49 | $65.49 | $65.49 | 326 |
2025-05-20 | $66.99 | $67.05 | $66.88 | $67.05 | $67.05 | 826 |
2025-05-19 | $66.70 | $66.88 | $66.70 | $66.88 | $66.88 | 904 |
2025-05-16 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 270 |
2025-05-15 | $65.83 | $66.24 | $65.83 | $66.08 | $66.08 | 374 |
2025-05-14 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 24 |
2025-05-13 | $66.55 | $66.55 | $66.55 | $66.55 | $66.55 | 549 |
2025-05-12 | $66.76 | $66.80 | $66.52 | $66.52 | $66.52 | 477 |
2025-05-09 | $65.30 | $65.30 | $64.25 | $64.25 | $64.25 | 350 |
2025-05-08 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 82 |
2025-05-07 | $63.02 | $63.51 | $63.02 | $63.51 | $63.51 | 230 |
2025-05-06 | $64.10 | $64.24 | $63.96 | $64.24 | $64.24 | 349 |
2025-05-05 | $64.07 | $64.10 | $63.69 | $63.69 | $63.69 | 389 |
2025-05-02 | $64.28 | $64.56 | $64.28 | $64.56 | $64.56 | 293 |
2025-05-01 | $63.45 | $63.45 | $63.09 | $63.34 | $63.34 | 443 |
2025-04-30 | $63.66 | $63.72 | $63.66 | $63.72 | $63.72 | 130 |
2025-04-29 | $63.15 | $63.82 | $63.11 | $63.82 | $63.82 | 277 |
2025-04-28 | $63.20 | $63.96 | $63.20 | $63.30 | $63.30 | 981 |
2025-04-25 | $63.25 | $63.25 | $63.01 | $63.19 | $63.19 | 348 |
2025-04-24 | $61.82 | $63.64 | $61.82 | $63.64 | $63.64 | 405 |
2025-04-23 | $63.25 | $63.27 | $61.41 | $61.41 | $61.41 | 1,265 |
2025-04-22 | $60.36 | $61.41 | $60.36 | $61.41 | $61.41 | 166 |
2025-04-21 | $60.38 | $60.38 | $59.18 | $59.69 | $59.69 | 639 |
2025-04-17 | $60.58 | $60.83 | $60.58 | $60.82 | $60.82 | 594 |
2025-04-16 | $60.08 | $60.40 | $59.94 | $59.94 | $59.94 | 781 |
2025-04-15 | $61.09 | $61.09 | $60.11 | $60.19 | $60.19 | 1,247 |
2025-04-14 | $60.21 | $61.01 | $60.21 | $61.01 | $61.01 | 937 |
2025-04-11 | $58.59 | $59.60 | $58.59 | $59.60 | $59.60 | 259 |
2025-04-10 | $56.91 | $57.99 | $56.91 | $57.99 | $57.99 | 384 |
2025-04-09 | $55.64 | $60.86 | $55.55 | $60.86 | $60.86 | 2,029 |
2025-04-08 | $56.95 | $56.96 | $55.33 | $55.33 | $55.33 | 2,171 |
2025-04-07 | $55.45 | $59.83 | $55.45 | $57.38 | $57.38 | 2,357 |
2025-04-04 | $59.37 | $59.37 | $57.56 | $57.89 | $57.89 | 1,851 |
2025-04-03 | $64.06 | $64.06 | $61.77 | $61.77 | $61.77 | 528 |
2025-04-02 | $66.90 | $67.28 | $66.85 | $67.28 | $67.28 | 283 |
2025-04-01 | $66.32 | $66.80 | $66.14 | $66.80 | $66.80 | 280 |
2025-03-31 | $66.15 | $66.76 | $66.15 | $66.76 | $66.76 | 528 |
2025-03-28 | $67.01 | $67.21 | $66.96 | $66.96 | $66.96 | 461 |
2025-03-27 | $68.14 | $68.46 | $68.14 | $68.46 | $68.46 | 664 |
2025-03-26 | $68.54 | $68.54 | $68.54 | $68.54 | $68.54 | 268 |
2025-03-25 | $69.14 | $69.14 | $68.46 | $68.46 | $68.46 | 331 |
2025-03-24 | $68.55 | $68.92 | $68.55 | $68.92 | $68.92 | 720 |
2025-03-21 | $68.21 | $68.21 | $67.67 | $67.92 | $67.92 | 319 |
2025-03-20 | $68.67 | $69.03 | $68.59 | $68.95 | $68.95 | 1,259 |
2025-03-19 | $69.50 | $69.50 | $69.37 | $69.37 | $69.37 | 181 |
2025-03-18 | $68.96 | $69.15 | $68.96 | $69.15 | $69.15 | 213 |
2025-03-17 | $69.58 | $69.58 | $69.25 | $69.25 | $69.25 | 4,402 |
2025-03-14 | $69.00 | $69.18 | $68.99 | $69.18 | $69.18 | 603 |
2025-03-13 | $68.02 | $68.17 | $67.33 | $67.42 | $67.42 | 1,346 |
2025-03-12 | $69.03 | $69.03 | $68.17 | $68.17 | $68.17 | 1,397 |
2025-03-11 | $68.80 | $69.29 | $68.45 | $69.29 | $69.29 | 1,510 |
2025-03-10 | $69.84 | $69.91 | $68.68 | $68.68 | $68.68 | 3,467 |
2025-03-07 | $70.35 | $71.02 | $70.35 | $70.91 | $70.91 | 3,825 |
2025-03-06 | $70.16 | $71.35 | $70.16 | $71.02 | $71.02 | 14,184 |
2025-03-05 | $69.61 | $71.28 | $69.61 | $71.28 | $71.28 | 679 |
2025-03-04 | $68.75 | $70.02 | $68.75 | $68.97 | $68.97 | 2,281 |
2025-03-03 | $70.97 | $70.97 | $70.01 | $70.01 | $70.01 | 1,906 |
2025-02-28 | $71.56 | $72.18 | $71.52 | $72.18 | $72.18 | 419 |
2025-02-27 | $72.16 | $72.16 | $71.65 | $71.65 | $71.65 | 1,050 |
2025-02-26 | $73.38 | $73.38 | $72.32 | $72.38 | $72.38 | 1,102 |
2025-02-25 | $72.06 | $72.80 | $72.06 | $72.80 | $72.80 | 606 |
2025-02-24 | $72.12 | $72.37 | $71.60 | $71.76 | $71.76 | 885 |
2025-02-21 | $73.79 | $73.79 | $71.50 | $71.50 | $71.50 | 438 |
2025-02-20 | $73.55 | $73.55 | $73.14 | $73.14 | $73.14 | 1,048 |
2025-02-19 | $73.82 | $73.82 | $73.76 | $73.76 | $73.76 | 232 |
2025-02-18 | $74.46 | $74.79 | $74.46 | $74.79 | $74.79 | 748 |
2025-02-14 | $74.63 | $74.63 | $74.01 | $74.01 | $74.01 | 9,382 |
2025-02-13 | $75.10 | $75.48 | $74.73 | $75.48 | $75.48 | 1,173 |
2025-02-12 | $74.88 | $74.88 | $74.24 | $74.24 | $74.24 | 349 |
2025-02-11 | $75.39 | $75.73 | $75.39 | $75.73 | $75.73 | 934 |
2025-02-10 | $75.92 | $75.92 | $75.79 | $75.79 | $75.79 | 268 |
2025-02-07 | $76.27 | $76.27 | $74.92 | $74.95 | $74.95 | 363 |
2025-02-06 | $76.08 | $76.08 | $76.08 | $76.08 | $76.08 | 83 |
2025-02-05 | $75.91 | $76.77 | $75.91 | $76.42 | $76.42 | 3,377 |
2025-02-04 | $74.84 | $76.21 | $74.84 | $76.21 | $76.21 | 954 |
2025-02-03 | $73.71 | $73.84 | $73.71 | $73.84 | $73.84 | 983 |
2025-01-31 | $75.61 | $75.61 | $74.54 | $74.54 | $74.54 | 1,118 |
2025-01-30 | $75.07 | $75.25 | $75.07 | $75.25 | $75.25 | 326 |
2025-01-29 | $75.65 | $75.72 | $75.49 | $75.49 | $75.49 | 1,011 |
2025-01-28 | $75.05 | $75.19 | $75.05 | $75.19 | $75.19 | 457 |
2025-01-27 | $74.63 | $75.08 | $74.63 | $75.08 | $75.08 | 231 |
2025-01-24 | $75.72 | $75.85 | $75.65 | $75.73 | $75.73 | 969 |
2025-01-23 | $75.29 | $76.16 | $75.29 | $76.16 | $76.16 | 440 |
2025-01-22 | $76.35 | $76.35 | $75.40 | $75.40 | $75.40 | 346 |
2025-01-21 | $76.22 | $76.33 | $75.99 | $76.21 | $76.21 | 972 |
2025-01-17 | $75.22 | $75.22 | $74.88 | $74.98 | $74.98 | 1,875 |
2025-01-16 | $74.07 | $74.51 | $74.07 | $74.51 | $74.51 | 1,952 |
2025-01-15 | $75.13 | $75.13 | $74.33 | $74.33 | $74.33 | 849 |
2025-01-14 | $72.78 | $73.32 | $72.53 | $73.32 | $73.32 | 6,525 |
2025-01-13 | $70.95 | $72.18 | $70.84 | $72.18 | $72.18 | 8,339 |
2025-01-10 | $71.27 | $71.27 | $70.41 | $70.66 | $70.66 | 4,437 |
2025-01-08 | $71.72 | $72.34 | $71.72 | $72.34 | $72.34 | 3,072 |
2025-01-07 | $73.56 | $73.56 | $72.08 | $72.55 | $72.55 | 1,902 |
2025-01-06 | $74.37 | $74.39 | $73.50 | $73.52 | $73.52 | 3,074 |
2025-01-03 | $73.05 | $73.36 | $73.05 | $73.22 | $73.22 | 1,134 |
2025-01-02 | $74.37 | $74.37 | $72.68 | $72.68 | $72.68 | 1,972 |
2024-12-31 | $73.99 | $74.34 | $73.64 | $73.71 | $73.71 | 3,873 |
2024-12-30 | $73.29 | $73.91 | $73.22 | $73.50 | $73.50 | 745 |
2024-12-27 | $73.30 | $73.95 | $73.30 | $73.95 | $73.95 | 738 |
2024-12-26 | $74.32 | $74.80 | $74.32 | $74.80 | $74.80 | 1,002 |
2024-12-24 | $74.40 | $74.64 | $74.23 | $74.64 | $74.64 | 1,044 |
2024-12-23 | $74.44 | $74.44 | $73.84 | $74.18 | $74.18 | 1,064 |
2024-12-20 | $74.39 | $74.39 | $73.99 | $73.99 | $73.82 | 2,015 |
2024-12-19 | $74.57 | $74.57 | $74.23 | $74.23 | $74.06 | 725 |
2024-12-18 | $78.18 | $78.20 | $74.73 | $74.73 | $74.56 | 2,987 |
2024-12-17 | $78.98 | $78.98 | $77.74 | $77.88 | $77.71 | 3,575 |
2024-12-16 | $79.69 | $79.74 | $79.44 | $79.44 | $79.26 | 1,323 |
2024-12-13 | $79.91 | $79.93 | $79.82 | $79.93 | $79.74 | 1,671 |
2024-12-12 | $81.34 | $81.34 | $80.71 | $80.78 | $80.59 | 1,473 |
2024-12-11 | $81.56 | $81.56 | $81.56 | $81.56 | $81.37 | 39 |
2024-12-10 | $82.26 | $82.26 | $81.20 | $81.62 | $81.44 | 1,754 |
2024-12-09 | $83.44 | $83.44 | $82.22 | $82.22 | $82.03 | 1,028 |
2024-12-06 | $82.30 | $82.58 | $82.17 | $82.52 | $82.52 | 491 |
2024-12-05 | $83.33 | $83.36 | $83.24 | $83.24 | $83.24 | 1,832 |
2024-12-04 | $84.65 | $84.65 | $84.13 | $84.46 | $84.46 | 376 |
2024-12-03 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 73 |
2024-12-02 | $84.59 | $85.40 | $84.59 | $85.34 | $85.34 | 577 |
2024-11-29 | $85.16 | $85.28 | $84.97 | $84.97 | $84.97 | 2,013 |
2024-11-27 | $84.67 | $84.67 | $84.67 | $84.67 | $84.67 | 1,162 |
2024-11-26 | $85.06 | $85.06 | $84.94 | $85.00 | $85.00 | 1,583 |
2024-11-25 | $86.45 | $86.48 | $85.96 | $85.96 | $85.96 | 3,557 |
2024-11-22 | $84.82 | $84.82 | $84.61 | $84.61 | $84.61 | 529 |
2024-11-21 | $83.09 | $83.43 | $83.09 | $83.24 | $83.24 | 417 |
2024-11-20 | $82.24 | $82.24 | $82.23 | $82.23 | $82.23 | 388 |
2024-11-19 | $81.96 | $81.96 | $81.96 | $81.96 | $81.96 | 158 |
2024-11-18 | $81.81 | $81.81 | $81.50 | $81.50 | $81.50 | 1,089 |
2024-11-15 | $81.73 | $81.73 | $81.29 | $81.29 | $81.29 | 533 |
2024-11-14 | $81.44 | $81.44 | $81.44 | $81.44 | $81.44 | 4,029 |
2024-11-13 | $83.25 | $83.25 | $82.08 | $82.08 | $82.08 | 1,456 |
2024-11-12 | $84.23 | $84.23 | $82.78 | $82.78 | $82.78 | 1,052 |
2024-11-11 | $84.43 | $84.64 | $84.43 | $84.60 | $84.60 | 613 |
2024-11-08 | $83.16 | $83.67 | $83.16 | $83.67 | $83.67 | 210 |
2024-11-07 | $83.42 | $83.70 | $83.27 | $83.39 | $83.39 | 4,003 |
2024-11-06 | $83.91 | $85.04 | $83.91 | $84.90 | $84.90 | 833 |
2024-11-05 | $77.41 | $78.56 | $77.41 | $78.56 | $78.56 | 227 |
2024-11-04 | $76.55 | $76.75 | $76.49 | $76.75 | $76.75 | 2,374 |
2024-11-01 | $75.74 | $76.22 | $75.74 | $76.22 | $76.22 | 307 |
2024-10-31 | $77.16 | $77.16 | $75.54 | $75.60 | $75.60 | 994 |
2024-10-30 | $78.26 | $78.26 | $77.03 | $77.03 | $77.03 | 5,637 |
2024-10-29 | $77.74 | $77.97 | $77.38 | $77.38 | $77.38 | 7,955 |
2024-10-28 | $78.39 | $78.95 | $78.39 | $78.95 | $78.95 | 460 |
2024-10-25 | $77.36 | $77.83 | $77.09 | $77.09 | $77.09 | 498 |
2024-10-24 | $76.88 | $76.91 | $76.65 | $76.91 | $76.91 | 447 |
2024-10-23 | $76.93 | $77.09 | $76.31 | $76.69 | $76.69 | 3,065 |
2024-10-22 | $77.79 | $77.80 | $77.30 | $77.30 | $77.30 | 693 |
2024-10-21 | $77.93 | $77.97 | $77.93 | $77.97 | $77.97 | 1,056 |
2024-10-18 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 173 |
2024-10-17 | $79.66 | $79.79 | $79.66 | $79.70 | $79.70 | 980 |
2024-10-16 | $79.06 | $79.77 | $79.06 | $79.77 | $79.77 | 311 |
2024-10-15 | $78.73 | $79.00 | $78.59 | $78.59 | $78.59 | 1,739 |
2024-10-14 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 250 |
2024-10-11 | $79.16 | $79.20 | $79.13 | $79.13 | $79.13 | 317 |
2024-10-10 | $77.76 | $78.19 | $77.76 | $78.16 | $78.16 | 791 |
2024-10-09 | $77.96 | $78.18 | $77.96 | $78.18 | $78.18 | 191 |
2024-10-08 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 76 |
2024-10-07 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 54 |
2024-10-04 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 183 |
2024-10-03 | $78.35 | $78.35 | $77.20 | $77.20 | $77.20 | 303 |
2024-10-02 | $79.25 | $79.25 | $78.51 | $78.51 | $78.51 | 1,250 |
2024-10-01 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 203 |
2024-09-30 | $80.26 | $80.36 | $79.68 | $80.36 | $80.36 | 834 |
2024-09-27 | $80.23 | $80.37 | $80.23 | $80.37 | $80.37 | 293 |
2024-09-26 | $79.79 | $80.24 | $79.62 | $79.66 | $79.66 | 1,270 |
2024-09-25 | $78.54 | $78.54 | $78.47 | $78.47 | $78.47 | 206 |
2024-09-24 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 110 |
2024-09-23 | $77.78 | $77.78 | $77.63 | $77.70 | $77.70 | 570 |
2024-09-20 | $77.60 | $77.60 | $77.60 | $77.60 | $77.48 | 122 |
2024-09-19 | $78.44 | $78.70 | $78.44 | $78.67 | $78.55 | 564 |
2024-09-18 | $75.74 | $76.66 | $75.74 | $76.11 | $76.11 | 1,007 |
2024-09-17 | $75.78 | $76.38 | $75.78 | $75.97 | $75.97 | 635 |
2024-09-16 | $74.90 | $75.26 | $74.90 | $75.26 | $75.26 | 484 |
2024-09-13 | $75.21 | $75.21 | $75.05 | $75.05 | $75.05 | 252 |
2024-09-12 | $73.49 | $73.55 | $73.36 | $73.52 | $73.52 | 2,168 |
2024-09-11 | $70.47 | $72.37 | $70.44 | $72.37 | $72.37 | 1,528 |
2024-09-10 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 116 |
2024-09-09 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 275 |
2024-09-06 | $72.20 | $72.60 | $72.20 | $72.60 | $72.60 | 462 |
2024-09-05 | $74.06 | $74.06 | $74.06 | $74.06 | $74.06 | 50 |
2024-09-04 | $75.02 | $75.02 | $74.76 | $74.76 | $74.76 | 408 |
2024-09-03 | $75.40 | $75.43 | $75.12 | $75.12 | $75.12 | 679 |
2024-08-30 | $78.54 | $78.74 | $78.49 | $78.74 | $78.74 | 2,169 |
2024-08-29 | $77.97 | $78.16 | $77.97 | $78.16 | $78.16 | 320 |
2024-08-28 | $77.48 | $77.86 | $77.48 | $77.52 | $77.52 | 258 |
2024-08-27 | $77.54 | $77.95 | $77.54 | $77.90 | $77.90 | 862 |
2024-08-26 | $78.83 | $78.83 | $77.89 | $77.89 | $77.89 | 361 |
2024-08-23 | $78.32 | $78.32 | $78.32 | $78.32 | $78.32 | 183 |
2024-08-22 | $76.16 | $76.16 | $76.16 | $76.16 | $76.16 | 43 |
2024-08-21 | $76.77 | $76.94 | $76.77 | $76.94 | $76.94 | 346 |
2024-08-20 | $76.74 | $76.74 | $75.64 | $75.64 | $75.64 | 398 |
2024-08-19 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 158 |
2024-08-16 | $76.11 | $76.11 | $76.11 | $76.11 | $76.11 | 47 |
2024-08-15 | $75.74 | $75.76 | $75.74 | $75.76 | $75.76 | 373 |
2024-08-14 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 102 |
2024-08-13 | $74.85 | $75.24 | $74.85 | $75.24 | $75.24 | 3,397 |
2024-08-12 | $74.38 | $74.39 | $74.38 | $74.39 | $74.39 | 404 |
2024-08-09 | $75.11 | $75.11 | $75.05 | $75.05 | $75.05 | 276 |
2024-08-08 | $75.15 | $75.80 | $75.15 | $75.47 | $75.47 | 1,785 |
2024-08-07 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 124 |
2024-08-06 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 43 |
2024-08-05 | $74.90 | $74.90 | $74.16 | $74.38 | $74.38 | 3,279 |
2024-08-02 | $78.00 | $78.00 | $76.86 | $77.57 | $77.57 | 2,023 |
2024-08-01 | $80.95 | $80.95 | $80.95 | $80.95 | $80.95 | 69 |
2024-07-31 | $83.08 | $83.31 | $82.94 | $83.31 | $83.31 | 402 |
2024-07-30 | $81.89 | $81.96 | $81.89 | $81.92 | $81.92 | 13,175 |
2024-07-29 | $82.95 | $82.95 | $81.70 | $82.18 | $82.18 | 884 |
2024-07-26 | $82.35 | $82.56 | $81.94 | $82.56 | $82.56 | 1,985 |
2024-07-25 | $82.20 | $82.20 | $81.36 | $81.36 | $81.36 | 204 |
2024-07-24 | $81.44 | $81.44 | $79.97 | $79.97 | $79.97 | 772 |
2024-07-23 | $80.70 | $81.91 | $80.70 | $81.67 | $81.67 | 4,465 |
2024-07-22 | $79.70 | $80.37 | $79.70 | $80.34 | $80.34 | 227 |
2024-07-19 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 54 |
2024-07-18 | $81.21 | $81.79 | $80.35 | $80.35 | $80.35 | 1,059 |
2024-07-17 | $81.43 | $81.53 | $81.26 | $81.26 | $81.26 | 677 |
2024-07-16 | $81.80 | $82.21 | $81.80 | $82.21 | $82.21 | 493 |
2024-07-15 | $80.26 | $80.26 | $79.46 | $79.46 | $79.46 | 676 |
2024-07-12 | $78.16 | $78.22 | $78.16 | $78.22 | $78.22 | 177 |
2024-07-11 | $77.25 | $77.25 | $77.24 | $77.24 | $77.24 | 673 |
2024-07-10 | $75.36 | $75.40 | $75.36 | $75.40 | $75.40 | 270 |
2024-07-09 | $74.82 | $74.86 | $74.82 | $74.86 | $74.86 | 155 |
2024-07-08 | $75.83 | $75.83 | $75.63 | $75.70 | $75.70 | 18,172 |
2024-07-05 | $75.73 | $75.73 | $74.81 | $74.96 | $74.96 | 2,476 |
2024-07-03 | $76.26 | $76.26 | $76.16 | $76.16 | $76.16 | 193 |
2024-07-02 | $75.08 | $75.53 | $75.08 | $75.53 | $75.53 | 2,424 |
2024-07-01 | $75.10 | $75.22 | $75.10 | $75.22 | $75.22 | 755 |
2024-06-28 | $74.68 | $74.74 | $74.68 | $74.74 | $74.74 | 315 |
2024-06-27 | $74.27 | $74.40 | $74.21 | $74.40 | $74.40 | 2,047 |
2024-06-26 | $73.48 | $74.11 | $73.48 | $74.11 | $74.11 | 114 |
2024-06-25 | $73.65 | $73.80 | $73.36 | $73.80 | $73.80 | 517 |
2024-06-24 | $75.04 | $75.04 | $74.35 | $74.42 | $74.42 | 3,867 |
2024-06-21 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 33 |
2024-06-20 | $75.32 | $75.32 | $74.80 | $74.80 | $74.80 | 106 |
2024-06-18 | $75.59 | $75.59 | $75.29 | $75.29 | $75.29 | 623 |
2024-06-17 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 97 |
2024-06-14 | $75.82 | $75.82 | $74.30 | $74.60 | $74.60 | 458 |
2024-06-13 | $76.54 | $76.70 | $76.49 | $76.70 | $76.70 | 5,804 |
2024-06-12 | $77.90 | $77.90 | $77.27 | $77.27 | $77.27 | 685 |
2024-06-11 | $76.51 | $76.68 | $76.51 | $76.68 | $76.68 | 284 |
2024-06-10 | $77.00 | $77.12 | $76.98 | $76.98 | $76.98 | 18,544 |
2024-06-07 | $77.52 | $77.52 | $77.41 | $77.47 | $77.47 | 2,293 |
2024-06-06 | $78.69 | $78.90 | $78.69 | $78.88 | $78.88 | 6,027 |
2024-06-05 | $78.01 | $79.15 | $78.01 | $79.15 | $79.15 | 312 |
2024-06-04 | $78.10 | $78.15 | $77.75 | $77.75 | $77.75 | 7,951 |
2024-06-03 | $80.83 | $80.83 | $80.29 | $80.29 | $80.29 | 242 |
2024-05-31 | $80.24 | $80.24 | $80.24 | $80.24 | $80.24 | 17 |
2024-05-30 | $78.55 | $79.21 | $78.55 | $79.21 | $79.21 | 305 |
2024-05-29 | $78.40 | $78.43 | $78.07 | $78.14 | $78.14 | 1,094 |
2024-05-28 | $79.20 | $79.20 | $79.20 | $79.20 | $79.20 | 211 |
2024-05-24 | $78.72 | $79.19 | $78.72 | $79.19 | $79.19 | 339 |
2024-05-23 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 215 |
2024-05-22 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 19 |
2024-05-21 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 180 |
2024-05-20 | $79.97 | $79.97 | $79.97 | $79.97 | $79.97 | 224 |
2024-05-17 | $79.64 | $79.75 | $79.63 | $79.66 | $79.66 | 764 |
2024-05-16 | $79.31 | $79.67 | $79.31 | $79.67 | $79.67 | 459 |
2024-05-15 | $79.46 | $79.46 | $79.46 | $79.46 | $79.46 | 60 |
2024-05-14 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 73 |
2024-05-13 | $78.85 | $78.85 | $78.19 | $78.19 | $78.19 | 151 |
2024-05-10 | $78.33 | $78.39 | $78.02 | $78.39 | $78.39 | 4,092 |
2024-05-09 | $78.12 | $78.77 | $78.12 | $78.70 | $78.70 | 752 |
2024-05-08 | $77.31 | $78.06 | $77.31 | $78.00 | $78.00 | 1,344 |
2024-05-07 | $78.23 | $78.24 | $77.97 | $77.97 | $77.97 | 4,117 |
2024-05-06 | $77.80 | $78.05 | $77.41 | $77.41 | $77.41 | 1,279 |
2024-05-03 | $77.25 | $77.27 | $77.25 | $77.27 | $77.27 | 242 |
2024-05-02 | $77.08 | $77.08 | $76.97 | $76.97 | $76.97 | 196 |
2024-05-01 | $75.94 | $77.22 | $75.74 | $75.74 | $75.74 | 861 |
2024-04-30 | $76.17 | $76.17 | $75.70 | $75.70 | $75.70 | 215 |
2024-04-29 | $75.21 | $75.78 | $75.21 | $75.63 | $75.63 | 523 |
2024-04-26 | $74.91 | $75.34 | $74.91 | $75.06 | $75.06 | 2,664 |
2024-04-25 | $73.16 | $74.05 | $73.16 | $73.96 | $73.96 | 3,664 |
2024-04-24 | $73.83 | $73.98 | $73.50 | $73.94 | $73.94 | 1,499 |
2024-04-23 | $74.16 | $74.35 | $74.07 | $74.07 | $74.07 | 784 |
2024-04-22 | $74.20 | $74.20 | $74.06 | $74.06 | $74.06 | 452 |
2024-04-19 | $73.77 | $73.96 | $73.77 | $73.96 | $73.96 | 161 |
2024-04-18 | $74.13 | $74.13 | $73.45 | $73.84 | $73.84 | 6,584 |
2024-04-17 | $74.01 | $74.01 | $73.63 | $73.63 | $73.63 | 344 |
2024-04-16 | $73.53 | $74.35 | $72.71 | $74.35 | $74.35 | 1,095 |
2024-04-15 | $74.42 | $74.42 | $73.59 | $73.92 | $73.92 | 1,451 |
2024-04-12 | $74.25 | $74.25 | $74.19 | $74.19 | $74.19 | 288 |
2024-04-11 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 75 |
2024-04-10 | $74.20 | $74.52 | $73.83 | $74.52 | $74.52 | 615 |
2024-04-09 | $75.61 | $76.16 | $75.61 | $76.16 | $76.16 | 5,236 |
2024-04-08 | $75.69 | $75.69 | $75.46 | $75.46 | $75.46 | 848 |
2024-04-05 | $74.65 | $74.72 | $74.65 | $74.72 | $74.72 | 331 |
2024-04-04 | $76.20 | $76.21 | $74.46 | $74.59 | $74.59 | 820 |
2024-04-03 | $75.50 | $75.58 | $75.42 | $75.58 | $75.58 | 643 |
2024-04-02 | $75.53 | $75.53 | $74.47 | $75.09 | $75.09 | 3,155 |
2024-04-01 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 151 |
2024-03-28 | $76.92 | $76.92 | $76.70 | $76.78 | $76.78 | 4,351 |
2024-03-27 | $76.35 | $76.85 | $76.35 | $76.85 | $76.85 | 408 |
2024-03-26 | $74.88 | $75.22 | $74.85 | $74.93 | $74.93 | 1,932 |
2024-03-25 | $75.47 | $75.48 | $74.65 | $74.65 | $74.65 | 3,127 |
2024-03-22 | $75.57 | $75.57 | $74.79 | $74.79 | $74.79 | 1,169 |
2024-03-21 | $75.56 | $75.56 | $74.93 | $75.38 | $75.38 | 5,445 |
2024-03-20 | $73.47 | $74.63 | $73.47 | $74.63 | $74.63 | 1,383 |
2024-03-19 | $73.26 | $73.60 | $73.26 | $73.60 | $73.60 | 1,172 |
2024-03-18 | $73.47 | $73.47 | $72.70 | $72.75 | $72.75 | 2,181 |
2024-03-15 | $73.14 | $73.53 | $73.14 | $73.53 | $73.38 | 661 |
2024-03-14 | $72.69 | $72.88 | $72.69 | $72.88 | $72.73 | 1,207 |
2024-03-13 | $74.36 | $74.36 | $74.36 | $74.36 | $74.20 | 23 |
2024-03-12 | $74.63 | $74.71 | $74.03 | $74.03 | $73.87 | 564 |
2024-03-11 | $74.50 | $75.31 | $74.50 | $75.31 | $75.15 | 499 |
2024-03-08 | $76.38 | $76.38 | $75.72 | $75.72 | $75.56 | 2,364 |
2024-03-07 | $75.43 | $76.10 | $75.43 | $76.08 | $75.92 | 552 |
2024-03-06 | $75.03 | $75.03 | $74.65 | $74.82 | $74.66 | 5,460 |
2024-03-05 | $74.65 | $74.93 | $74.18 | $74.18 | $74.02 | 392 |
2024-03-04 | $75.53 | $75.53 | $74.95 | $74.95 | $74.79 | 668 |
2024-03-01 | $74.95 | $74.99 | $74.95 | $74.99 | $74.83 | 299 |
2024-02-29 | $74.82 | $74.98 | $74.82 | $74.98 | $74.82 | 1,871 |
2024-02-28 | $73.48 | $73.48 | $73.48 | $73.48 | $73.33 | 43 |
2024-02-27 | $75.53 | $75.53 | $75.07 | $75.17 | $75.01 | 444 |
2024-02-26 | $74.86 | $75.02 | $74.68 | $75.02 | $74.86 | 1,026 |
2024-02-23 | $74.13 | $74.42 | $74.02 | $74.42 | $74.26 | 1,183 |
2024-02-22 | $73.05 | $74.06 | $73.05 | $74.06 | $73.90 | 279 |
2024-02-21 | $72.94 | $72.94 | $72.94 | $72.94 | $72.78 | 176 |
2024-02-20 | $72.90 | $72.90 | $72.73 | $72.73 | $72.57 | 261 |
2024-02-16 | $73.74 | $74.24 | $73.42 | $73.42 | $73.26 | 1,005 |
2024-02-15 | $72.45 | $73.85 | $72.42 | $73.85 | $73.69 | 1,299 |
2024-02-14 | $71.13 | $71.46 | $71.13 | $71.38 | $71.23 | 1,193 |
2024-02-13 | $69.68 | $69.68 | $69.68 | $69.68 | $69.53 | 62 |
2024-02-12 | $70.45 | $72.10 | $70.45 | $72.10 | $71.95 | 404 |
2024-02-09 | $70.59 | $70.59 | $70.59 | $70.59 | $70.59 | 215 |
2024-02-08 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 8 |
2024-02-07 | $68.70 | $69.52 | $68.70 | $69.52 | $69.52 | 973 |
2024-02-06 | $68.76 | $68.76 | $68.44 | $68.68 | $68.68 | 819 |
2024-02-05 | $69.27 | $69.27 | $68.56 | $68.56 | $68.56 | 168 |
2024-02-02 | $69.62 | $70.29 | $69.62 | $70.01 | $70.01 | 1,191 |
2024-02-01 | $69.37 | $70.10 | $69.16 | $70.05 | $70.05 | 2,782 |
2024-01-31 | $70.76 | $71.46 | $69.71 | $69.71 | $69.71 | 3,442 |
2024-01-30 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 56 |
2024-01-29 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 116 |
2024-01-26 | $70.90 | $70.97 | $70.78 | $70.97 | $70.97 | 1,457 |
2024-01-25 | $70.94 | $70.94 | $69.90 | $70.27 | $70.27 | 635 |
2024-01-24 | $71.12 | $71.12 | $70.68 | $70.68 | $70.68 | 147 |
2024-01-23 | $72.07 | $72.21 | $71.75 | $71.75 | $71.75 | 772 |
2024-01-22 | $71.61 | $71.61 | $71.61 | $71.61 | $71.61 | 93 |
2024-01-19 | $69.23 | $70.47 | $69.05 | $70.47 | $70.47 | 607 |
2024-01-18 | $69.19 | $70.04 | $69.19 | $70.04 | $70.04 | 640 |
2024-01-17 | $69.08 | $69.08 | $68.68 | $68.91 | $68.91 | 1,627 |
2024-01-16 | $69.81 | $69.88 | $69.44 | $69.48 | $69.48 | 1,250 |
2024-01-12 | $70.42 | $70.73 | $70.37 | $70.73 | $70.73 | 735 |
2024-01-11 | $69.86 | $70.46 | $69.75 | $70.46 | $70.46 | 1,488 |
2024-01-10 | $69.93 | $70.51 | $69.93 | $70.51 | $70.51 | 406 |
2024-01-09 | $70.66 | $70.86 | $70.39 | $70.55 | $70.55 | 587 |
2024-01-08 | $71.28 | $71.61 | $71.20 | $71.61 | $71.61 | 759 |
2024-01-05 | $72.11 | $72.11 | $71.26 | $71.26 | $71.26 | 337 |
2024-01-04 | $71.32 | $71.99 | $71.32 | $71.64 | $71.64 | 1,064 |
2024-01-03 | $71.83 | $71.83 | $71.08 | $71.24 | $71.24 | 1,541 |
2024-01-02 | $73.02 | $73.15 | $72.87 | $73.15 | $73.15 | 451 |
2023-12-29 | $74.32 | $74.32 | $73.78 | $73.80 | $73.80 | 951 |
2023-12-28 | $74.96 | $75.11 | $74.93 | $74.93 | $74.93 | 652 |
2023-12-27 | $75.50 | $75.50 | $74.93 | $74.96 | $74.96 | 1,789 |
2023-12-26 | $74.34 | $75.13 | $74.34 | $75.13 | $75.13 | 1,898 |
2023-12-22 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 222 |
2023-12-21 | $73.19 | $73.27 | $72.74 | $73.27 | $73.27 | 847 |
2023-12-20 | $73.20 | $73.86 | $72.15 | $72.15 | $72.15 | 1,507 |
2023-12-19 | $72.59 | $73.29 | $72.59 | $73.29 | $73.29 | 538 |
2023-12-18 | $71.28 | $71.28 | $71.10 | $71.12 | $71.12 | 258 |
2023-12-15 | $70.97 | $70.98 | $70.93 | $70.94 | $70.74 | 1,250 |
2023-12-14 | $69.49 | $70.93 | $69.49 | $70.57 | $70.37 | 874 |
2023-12-13 | $66.60 | $68.67 | $66.60 | $68.67 | $68.48 | 827 |
2023-12-12 | $66.56 | $66.63 | $66.45 | $66.45 | $66.26 | 991 |
2023-12-11 | $66.25 | $67.19 | $66.25 | $67.19 | $67.00 | 7,861 |
2023-12-08 | $67.55 | $67.55 | $67.03 | $67.03 | $66.84 | 288 |
2023-12-07 | $66.20 | $66.87 | $65.95 | $66.87 | $66.87 | 5,848 |
2023-12-06 | $67.56 | $67.56 | $66.16 | $66.16 | $66.16 | 3,788 |
2023-12-05 | $66.64 | $66.64 | $66.06 | $66.06 | $66.06 | 1,244 |
2023-12-04 | $67.22 | $67.22 | $67.22 | $67.22 | $67.22 | 21 |
2023-12-01 | $65.52 | $67.23 | $65.52 | $67.03 | $67.03 | 1,193 |
2023-11-30 | $65.51 | $65.62 | $65.43 | $65.62 | $65.62 | 1,886 |
2023-11-29 | $65.95 | $65.95 | $64.84 | $64.84 | $64.84 | 1,180 |
2023-11-28 | $65.26 | $65.55 | $65.03 | $65.03 | $65.03 | 470 |
2023-11-27 | $65.67 | $65.67 | $65.64 | $65.64 | $65.64 | 374 |
2023-11-24 | $65.40 | $65.58 | $65.40 | $65.40 | $65.40 | 426 |
2023-11-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 275 |
2023-11-21 | $64.79 | $64.79 | $64.78 | $64.78 | $64.78 | 4,995 |
2023-11-20 | $65.19 | $65.49 | $65.17 | $65.36 | $65.36 | 1,191 |
2023-11-17 | $65.07 | $65.22 | $65.07 | $65.22 | $65.22 | 582 |
2023-11-16 | $64.42 | $64.49 | $64.42 | $64.42 | $64.42 | 533 |
2023-11-15 | $65.93 | $65.93 | $65.16 | $65.16 | $65.16 | 3,167 |
2023-11-14 | $64.96 | $65.34 | $64.96 | $65.34 | $65.34 | 6,759 |
2023-11-13 | $62.14 | $62.14 | $62.00 | $62.00 | $62.00 | 137 |
2023-11-10 | $61.25 | $62.04 | $61.16 | $62.04 | $62.04 | 1,103 |
2023-11-09 | $61.91 | $62.00 | $61.22 | $61.22 | $61.22 | 304 |
2023-11-08 | $61.39 | $61.44 | $61.39 | $61.44 | $61.44 | 332 |
2023-11-07 | $61.50 | $61.60 | $61.50 | $61.59 | $61.59 | 846 |
2023-11-06 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 125 |
2023-11-03 | $62.67 | $62.67 | $62.57 | $62.57 | $62.57 | 640 |
2023-11-02 | $59.87 | $60.97 | $59.87 | $60.97 | $60.97 | 534 |
2023-11-01 | $58.84 | $59.49 | $58.84 | $59.49 | $59.49 | 579 |
2023-10-31 | $59.30 | $59.54 | $59.17 | $59.54 | $59.54 | 3,792 |
2023-10-30 | $59.41 | $59.41 | $59.29 | $59.29 | $59.29 | 283 |
2023-10-27 | $58.62 | $58.82 | $58.45 | $58.82 | $58.82 | 1,319 |
2023-10-26 | $59.61 | $59.73 | $59.25 | $59.31 | $59.31 | 730 |
2023-10-25 | $59.00 | $59.00 | $58.57 | $58.61 | $58.61 | 486 |
2023-10-24 | $59.24 | $59.24 | $59.13 | $59.13 | $59.13 | 176 |
2023-10-23 | $59.22 | $59.60 | $58.81 | $58.81 | $58.81 | 3,120 |
2023-10-20 | $60.17 | $60.25 | $59.52 | $59.56 | $59.56 | 35,938 |
2023-10-19 | $60.14 | $60.14 | $60.14 | $60.14 | $60.14 | 194 |
2023-10-18 | $62.09 | $62.09 | $61.17 | $61.17 | $61.17 | 6,409 |
2023-10-17 | $60.95 | $62.81 | $60.95 | $62.67 | $62.67 | 2,584 |
2023-10-16 | $61.99 | $61.99 | $61.54 | $61.54 | $61.54 | 718 |
2023-10-13 | $61.01 | $61.01 | $60.69 | $60.71 | $60.71 | 705 |
2023-10-12 | $62.58 | $62.58 | $61.82 | $61.90 | $61.90 | 861 |
2023-10-11 | $63.27 | $63.27 | $63.16 | $63.16 | $63.16 | 341 |
2023-10-10 | $63.49 | $63.49 | $63.17 | $63.17 | $63.17 | 1,291 |
2023-10-09 | $62.05 | $62.51 | $62.05 | $62.24 | $62.24 | 1,631 |
2023-10-06 | $62.35 | $62.38 | $62.20 | $62.20 | $62.20 | 417 |
2023-10-05 | $62.15 | $62.25 | $61.78 | $61.78 | $61.78 | 357 |
2023-10-04 | $62.00 | $62.27 | $62.00 | $62.27 | $62.27 | 461 |
2023-10-03 | $62.39 | $62.85 | $62.01 | $62.01 | $62.01 | 1,216 |
2023-10-02 | $62.89 | $63.00 | $62.89 | $63.00 | $63.00 | 304 |
2023-09-29 | $64.19 | $64.28 | $64.19 | $64.28 | $64.28 | 720 |
2023-09-28 | $64.28 | $65.30 | $64.28 | $64.83 | $64.83 | 11,363 |
2023-09-27 | $63.83 | $63.83 | $63.65 | $63.65 | $63.65 | 443 |
2023-09-26 | $63.28 | $63.28 | $63.00 | $63.00 | $63.00 | 904 |
2023-09-25 | $64.21 | $64.34 | $64.21 | $64.34 | $64.34 | 3,389 |
2023-09-22 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 15 |
2023-09-21 | $64.33 | $64.35 | $64.16 | $64.16 | $64.16 | 1,047 |
2023-09-20 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 272 |
2023-09-19 | $65.57 | $65.61 | $65.57 | $65.61 | $65.61 | 323 |
2023-09-18 | $66.21 | $66.32 | $66.10 | $66.15 | $66.15 | 1,477 |
2023-09-15 | $66.62 | $66.91 | $66.62 | $66.91 | $66.81 | 629 |
2023-09-14 | $67.05 | $67.26 | $67.05 | $67.26 | $67.16 | 577 |
2023-09-13 | $65.29 | $65.48 | $65.29 | $65.48 | $65.39 | 663 |
2023-09-12 | $65.34 | $65.49 | $65.34 | $65.49 | $65.39 | 1,914 |
2023-09-11 | $65.77 | $65.77 | $65.65 | $65.65 | $65.55 | 183 |
2023-09-08 | $65.92 | $65.92 | $65.44 | $65.45 | $65.45 | 2,207 |
2023-09-07 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 216 |
2023-09-06 | $67.03 | $67.03 | $66.57 | $66.57 | $66.57 | 250 |
2023-09-05 | $69.31 | $69.31 | $66.99 | $66.99 | $66.99 | 395 |
2023-09-01 | $69.58 | $69.58 | $69.58 | $69.58 | $69.58 | 104 |
2023-08-31 | $68.87 | $68.87 | $68.39 | $68.53 | $68.53 | 1,056 |
2023-08-30 | $68.66 | $68.69 | $68.66 | $68.69 | $68.69 | 140 |
2023-08-29 | $67.93 | $68.14 | $67.88 | $68.14 | $68.14 | 2,696 |
2023-08-28 | $67.56 | $67.56 | $67.01 | $67.09 | $67.09 | 2,041 |
2023-08-25 | $66.48 | $66.53 | $66.48 | $66.53 | $66.53 | 350 |
2023-08-24 | $66.33 | $66.33 | $66.33 | $66.33 | $66.33 | 305 |
2023-08-23 | $66.61 | $66.61 | $66.61 | $66.61 | $66.61 | 41 |
2023-08-22 | $66.52 | $66.70 | $66.48 | $66.70 | $66.70 | 855 |
2023-08-21 | $66.27 | $66.66 | $66.27 | $66.54 | $66.54 | 1,747 |
2023-08-18 | $66.11 | $66.91 | $66.11 | $66.91 | $66.91 | 825 |
2023-08-17 | $66.58 | $66.58 | $66.58 | $66.58 | $66.58 | 103 |
2023-08-16 | $66.83 | $66.92 | $66.37 | $66.37 | $66.37 | 990 |
2023-08-15 | $67.03 | $67.03 | $66.49 | $66.62 | $66.62 | 18,921 |
2023-08-14 | $67.52 | $67.79 | $67.52 | $67.79 | $67.79 | 2,446 |
2023-08-11 | $68.50 | $68.50 | $68.07 | $68.07 | $68.07 | 773 |
2023-08-10 | $68.65 | $68.69 | $68.39 | $68.69 | $68.69 | 3,260 |
2023-08-09 | $68.96 | $68.96 | $68.13 | $68.30 | $68.30 | 985 |
2023-08-08 | $68.26 | $69.05 | $68.26 | $69.05 | $69.05 | 471 |
2023-08-07 | $69.00 | $69.45 | $69.00 | $69.45 | $69.45 | 1,507 |
2023-08-04 | $69.77 | $69.77 | $69.35 | $69.35 | $69.35 | 1,108 |
2023-08-03 | $69.62 | $69.83 | $69.42 | $69.44 | $69.44 | 697 |
2023-08-02 | $71.92 | $71.92 | $70.48 | $70.62 | $70.62 | 1,476 |
2023-08-01 | $72.25 | $72.70 | $72.14 | $72.37 | $72.37 | 1,164 |
2023-07-31 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 117 |
2023-07-28 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 101 |
2023-07-27 | $71.77 | $71.77 | $71.21 | $71.21 | $71.21 | 532 |
2023-07-26 | $71.77 | $71.77 | $71.77 | $71.77 | $71.77 | 75 |
2023-07-25 | $71.87 | $71.88 | $71.75 | $71.75 | $71.75 | 707 |
2023-07-24 | $70.71 | $70.73 | $70.64 | $70.65 | $70.65 | 17,748 |
2023-07-21 | $70.74 | $70.74 | $70.60 | $70.60 | $70.60 | 399 |
2023-07-20 | $71.20 | $71.20 | $71.03 | $71.16 | $71.16 | 8,315 |
2023-07-19 | $70.98 | $71.16 | $70.98 | $71.07 | $71.07 | 1,537 |
2023-07-18 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 120 |
2023-07-17 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 210 |
2023-07-14 | $70.90 | $70.90 | $69.91 | $70.31 | $70.31 | 811 |
2023-07-13 | $70.91 | $70.91 | $70.91 | $70.91 | $70.91 | 184 |
2023-07-12 | $70.74 | $70.99 | $70.47 | $70.47 | $70.47 | 2,957 |
2023-07-11 | $69.49 | $69.74 | $69.49 | $69.74 | $69.74 | 471 |
2023-07-10 | $69.21 | $69.36 | $69.17 | $69.36 | $69.36 | 1,440 |
2023-07-07 | $67.59 | $69.01 | $67.59 | $68.56 | $68.56 | 4,271 |
2023-07-06 | $66.37 | $67.30 | $66.37 | $67.30 | $67.30 | 221 |
2023-07-05 | $68.91 | $68.91 | $68.11 | $68.11 | $68.11 | 5,035 |
2023-07-03 | $69.49 | $69.89 | $69.49 | $69.72 | $69.72 | 24,832 |
2023-06-30 | $68.62 | $69.06 | $68.54 | $68.94 | $68.94 | 970 |
2023-06-29 | $68.03 | $68.35 | $67.87 | $68.35 | $68.35 | 2,524 |
2023-06-28 | $66.39 | $66.52 | $66.39 | $66.52 | $66.52 | 716 |
2023-06-27 | $66.21 | $66.61 | $66.21 | $66.61 | $66.61 | 944 |
2023-06-26 | $65.98 | $66.06 | $65.75 | $65.78 | $65.78 | 668 |
2023-06-23 | $65.34 | $65.34 | $64.93 | $64.93 | $64.93 | 179 |
2023-06-22 | $66.15 | $66.15 | $66.11 | $66.11 | $66.11 | 204 |
2023-06-21 | $66.91 | $67.09 | $66.91 | $67.09 | $67.09 | 492 |
2023-06-20 | $67.04 | $67.04 | $67.00 | $67.00 | $67.00 | 334 |
2023-06-16 | $68.30 | $68.30 | $67.43 | $67.43 | $67.31 | 199 |
2023-06-15 | $67.70 | $67.73 | $67.70 | $67.73 | $67.61 | 195 |
2023-06-14 | $68.08 | $68.08 | $66.94 | $66.94 | $66.82 | 160 |
2023-06-13 | $68.51 | $68.51 | $68.04 | $68.24 | $68.12 | 36,771 |
2023-06-12 | $67.36 | $67.36 | $67.11 | $67.11 | $66.99 | 867 |
2023-06-09 | $67.35 | $67.45 | $66.96 | $67.15 | $67.03 | 1,925 |
2023-06-08 | $67.27 | $67.86 | $67.27 | $67.86 | $67.74 | 469 |
2023-06-07 | $67.99 | $68.45 | $67.99 | $68.32 | $68.20 | 1,568 |
2023-06-06 | $66.86 | $66.86 | $66.72 | $66.72 | $66.60 | 144 |
2023-06-05 | $65.76 | $65.76 | $65.00 | $65.00 | $64.89 | 2,397 |
2023-06-02 | $63.92 | $66.36 | $63.92 | $66.36 | $66.36 | 1,282 |
2023-06-01 | $61.88 | $62.96 | $61.75 | $62.74 | $62.74 | 1,227 |
2023-05-31 | $62.45 | $62.45 | $61.65 | $61.94 | $61.94 | 1,186 |
2023-05-30 | $62.92 | $62.93 | $62.85 | $62.85 | $62.85 | 478 |
2023-05-26 | $63.46 | $63.53 | $63.30 | $63.47 | $63.47 | 7,612 |
2023-05-25 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 12 |
2023-05-24 | $64.14 | $64.16 | $64.14 | $64.16 | $64.16 | 309 |
2023-05-23 | $65.35 | $65.49 | $65.32 | $65.32 | $65.32 | 474 |
2023-05-22 | $65.22 | $65.59 | $65.22 | $65.38 | $65.38 | 788 |
2023-05-19 | $65.62 | $65.86 | $65.35 | $65.35 | $65.35 | 1,699 |
2023-05-18 | $64.83 | $65.39 | $64.83 | $65.39 | $65.39 | 583 |
2023-05-17 | $63.83 | $64.92 | $63.63 | $64.81 | $64.81 | 1,201 |
2023-05-16 | $64.03 | $64.03 | $63.61 | $63.61 | $63.61 | 778 |
2023-05-15 | $64.52 | $64.93 | $64.52 | $64.85 | $64.85 | 1,942 |
2023-05-12 | $64.52 | $64.52 | $64.14 | $64.28 | $64.28 | 1,336 |
2023-05-11 | $64.79 | $64.79 | $64.63 | $64.63 | $64.63 | 309 |
2023-05-10 | $65.44 | $65.44 | $64.62 | $65.22 | $65.22 | 54,869 |
2023-05-09 | $65.07 | $65.44 | $65.07 | $65.27 | $65.27 | 3,272 |
2023-05-08 | $65.52 | $65.77 | $65.51 | $65.73 | $65.73 | 1,293 |
2023-05-05 | $65.43 | $65.81 | $65.43 | $65.81 | $65.81 | 513 |
2023-05-04 | $64.73 | $64.73 | $63.95 | $63.95 | $63.95 | 634 |
2023-05-03 | $65.51 | $65.51 | $64.41 | $64.41 | $64.41 | 594 |
2023-05-02 | $63.02 | $64.44 | $63.01 | $64.44 | $64.44 | 1,036 |
2023-05-01 | $65.76 | $65.76 | $64.82 | $64.82 | $64.82 | 388 |
2023-04-28 | $65.18 | $65.48 | $65.18 | $65.47 | $65.47 | 914 |
2023-04-27 | $64.35 | $64.87 | $63.94 | $64.87 | $64.87 | 1,782 |
2023-04-26 | $63.69 | $63.69 | $63.29 | $63.29 | $63.29 | 428 |
2023-04-25 | $63.76 | $64.09 | $63.71 | $63.71 | $63.71 | 1,472 |
2023-04-24 | $65.57 | $65.81 | $65.57 | $65.81 | $65.81 | 1,989 |
2023-04-21 | $64.65 | $65.19 | $64.64 | $65.19 | $65.19 | 1,436 |
2023-04-20 | $66.23 | $66.23 | $66.21 | $66.21 | $66.21 | 396 |
2023-04-19 | $66.73 | $67.26 | $66.73 | $67.23 | $67.23 | 1,651 |
2023-04-18 | $66.99 | $67.26 | $66.99 | $67.26 | $67.26 | 504 |
2023-04-17 | $66.36 | $67.18 | $66.36 | $67.18 | $67.18 | 1,803 |
2023-04-14 | $66.65 | $66.65 | $66.31 | $66.31 | $66.31 | 788 |
2023-04-13 | $66.59 | $67.32 | $66.59 | $67.16 | $67.16 | 19,553 |
2023-04-12 | $66.51 | $66.51 | $66.50 | $66.50 | $66.50 | 399 |
2023-04-11 | $67.22 | $67.22 | $66.78 | $66.78 | $66.78 | 470 |
2023-04-10 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 343 |
2023-04-06 | $64.70 | $64.91 | $64.56 | $64.86 | $64.86 | 3,328 |
2023-04-05 | $65.05 | $65.16 | $64.57 | $65.16 | $65.16 | 885 |
2023-04-04 | $65.23 | $65.67 | $65.23 | $65.61 | $65.61 | 53,337 |
2023-04-03 | $67.53 | $67.73 | $66.80 | $67.30 | $67.30 | 5,584 |
2023-03-31 | $67.05 | $67.62 | $67.05 | $67.53 | $67.53 | 3,394 |
2023-03-30 | $66.48 | $66.51 | $66.37 | $66.51 | $66.51 | 19,065 |
2023-03-29 | $66.34 | $66.55 | $66.23 | $66.36 | $66.36 | 3,387 |
2023-03-28 | $66.19 | $66.19 | $65.73 | $65.90 | $65.90 | 1,282 |
2023-03-27 | $65.22 | $65.75 | $65.22 | $65.40 | $65.40 | 5,054 |
2023-03-24 | $63.29 | $64.69 | $63.29 | $64.67 | $64.67 | 476 |
2023-03-23 | $65.14 | $65.63 | $64.01 | $64.01 | $64.01 | 6,032 |
2023-03-22 | $65.38 | $65.98 | $64.32 | $64.32 | $64.32 | 7,543 |
2023-03-21 | $65.53 | $65.72 | $65.35 | $65.60 | $65.60 | 21,911 |
2023-03-20 | $64.30 | $64.53 | $64.30 | $64.39 | $64.39 | 2,766 |
2023-03-17 | $64.41 | $64.41 | $63.07 | $63.07 | $63.07 | 933 |
2023-03-16 | $64.34 | $65.04 | $64.34 | $65.01 | $65.01 | 9,373 |
2023-03-15 | $63.68 | $63.87 | $63.48 | $63.87 | $63.87 | 1,112 |
2023-03-14 | $66.55 | $67.59 | $66.37 | $66.55 | $66.55 | 6,030 |
2023-03-13 | $65.05 | $65.13 | $65.05 | $65.13 | $65.13 | 1,408 |
2023-03-10 | $66.23 | $66.53 | $66.22 | $66.53 | $66.53 | 731 |
2023-03-09 | $70.52 | $70.52 | $68.78 | $68.78 | $68.78 | 535 |
2023-03-08 | $70.32 | $70.55 | $70.28 | $70.55 | $70.55 | 807 |
2023-03-07 | $70.89 | $70.89 | $70.49 | $70.49 | $70.49 | 344 |
2023-03-06 | $73.35 | $73.35 | $70.66 | $71.06 | $71.06 | 53,493 |
2023-03-03 | $72.03 | $73.32 | $72.03 | $73.32 | $73.32 | 597 |
2023-03-02 | $71.15 | $72.06 | $71.15 | $71.97 | $71.97 | 282 |
2023-03-01 | $70.86 | $71.59 | $70.77 | $71.59 | $71.59 | 2,516 |
2023-02-28 | $70.66 | $70.82 | $70.54 | $70.69 | $70.69 | 849 |
2023-02-27 | $70.22 | $70.25 | $69.82 | $69.82 | $69.82 | 977 |
2023-02-24 | $68.53 | $68.97 | $68.53 | $68.97 | $68.97 | 179 |
2023-02-23 | $69.22 | $69.76 | $69.22 | $69.76 | $69.76 | 642 |
2023-02-22 | $70.02 | $70.02 | $69.32 | $69.55 | $69.55 | 1,786 |
2023-02-21 | $69.85 | $69.85 | $69.44 | $69.44 | $69.44 | 643 |
2023-02-17 | $71.23 | $71.92 | $71.23 | $71.91 | $71.91 | 993 |
2023-02-16 | $70.70 | $72.32 | $70.70 | $71.96 | $71.96 | 2,305 |
2023-02-15 | $70.86 | $71.97 | $70.86 | $71.97 | $71.97 | 1,930 |
2023-02-14 | $70.87 | $70.87 | $69.84 | $70.60 | $70.60 | 5,546 |
2023-02-13 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 418 |
2023-02-10 | $69.12 | $69.32 | $69.12 | $69.32 | $69.32 | 934 |
2023-02-09 | $70.74 | $70.74 | $69.36 | $69.36 | $69.36 | 536 |
2023-02-08 | $70.57 | $70.57 | $70.54 | $70.54 | $70.54 | 341 |
2023-02-07 | $71.97 | $72.40 | $71.97 | $72.40 | $72.40 | 552 |
2023-02-06 | $72.79 | $72.79 | $71.86 | $71.97 | $71.97 | 930 |
2023-02-03 | $72.74 | $73.55 | $72.74 | $73.27 | $73.27 | 1,655 |
2023-02-02 | $72.10 | $73.61 | $72.10 | $73.61 | $73.61 | 1,215 |
2023-02-01 | $70.08 | $72.07 | $70.08 | $71.68 | $71.68 | 3,225 |
2023-01-31 | $69.86 | $70.06 | $69.86 | $70.02 | $70.02 | 1,311 |
2023-01-30 | $68.35 | $69.29 | $68.35 | $68.37 | $68.37 | 13,973 |
2023-01-27 | $69.00 | $69.00 | $68.91 | $68.91 | $68.91 | 365 |
2023-01-26 | $68.81 | $69.08 | $68.81 | $69.08 | $69.08 | 491 |
2023-01-25 | $67.71 | $68.40 | $67.71 | $68.40 | $68.40 | 196 |
2023-01-24 | $68.00 | $68.32 | $68.00 | $68.32 | $68.32 | 848 |
2023-01-23 | $68.29 | $68.29 | $68.21 | $68.21 | $68.21 | 1,631 |
2023-01-20 | $67.46 | $67.77 | $67.46 | $67.77 | $67.77 | 1,101 |
2023-01-19 | $66.94 | $66.94 | $66.94 | $66.94 | $66.94 | 376 |
2023-01-18 | $69.40 | $69.40 | $67.81 | $67.81 | $67.81 | 2,413 |
2023-01-17 | $68.56 | $68.56 | $68.39 | $68.51 | $68.51 | 589 |
2023-01-13 | $68.95 | $68.95 | $68.95 | $68.95 | $68.95 | 43 |
2023-01-12 | $67.78 | $68.16 | $67.78 | $68.16 | $68.16 | 568 |
2023-01-11 | $66.85 | $66.95 | $66.73 | $66.95 | $66.95 | 397 |
2023-01-10 | $65.14 | $66.01 | $65.14 | $66.01 | $66.01 | 147 |
2023-01-09 | $65.59 | $65.59 | $65.27 | $65.33 | $65.33 | 652 |
2023-01-06 | $64.82 | $64.82 | $64.57 | $64.65 | $64.65 | 844 |
2023-01-05 | $62.44 | $63.22 | $62.44 | $62.89 | $62.89 | 721 |
2023-01-04 | $62.50 | $62.97 | $62.49 | $62.97 | $62.97 | 646 |
2023-01-03 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 221 |
2022-12-30 | $62.11 | $62.12 | $62.11 | $62.12 | $62.12 | 800 |
2022-12-29 | $62.53 | $62.53 | $62.53 | $62.53 | $62.53 | 440 |
2022-12-28 | $62.71 | $62.71 | $61.39 | $61.39 | $61.39 | 896 |
2022-12-27 | $63.46 | $63.46 | $63.05 | $63.05 | $63.05 | 541 |
2022-12-23 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 46 |
2022-12-22 | $62.34 | $62.42 | $62.05 | $62.42 | $62.42 | 388 |
2022-12-21 | $63.81 | $63.81 | $63.58 | $63.58 | $63.58 | 166 |
2022-12-20 | $62.59 | $62.59 | $62.51 | $62.51 | $62.51 | 249 |
2022-12-19 | $62.65 | $62.65 | $61.97 | $61.97 | $61.97 | 546 |
2022-12-16 | $62.54 | $62.84 | $62.43 | $62.84 | $62.66 | 4,999 |
2022-12-15 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 32 |
2022-12-14 | $66.45 | $66.45 | $65.53 | $65.53 | $65.53 | 237 |
2022-12-13 | $67.83 | $67.83 | $66.08 | $66.08 | $66.08 | 1,075 |
2022-12-12 | $65.59 | $65.61 | $65.41 | $65.54 | $65.54 | 2,861 |
2022-12-09 | $65.60 | $65.60 | $65.05 | $65.05 | $65.05 | 379 |
2022-12-08 | $66.08 | $66.08 | $66.08 | $66.08 | $66.08 | 23 |
2022-12-07 | $66.45 | $66.45 | $66.19 | $66.19 | $66.19 | 463 |
2022-12-06 | $67.12 | $67.12 | $66.43 | $66.43 | $66.43 | 1,058 |
2022-12-05 | $67.13 | $67.27 | $66.74 | $66.74 | $66.74 | 1,451 |
2022-12-02 | $68.75 | $69.07 | $68.75 | $69.07 | $69.07 | 1,154 |
2022-12-01 | $68.53 | $68.53 | $67.68 | $67.83 | $67.83 | 2,139 |
2022-11-30 | $67.54 | $68.15 | $67.54 | $68.15 | $68.15 | 165 |
2022-11-29 | $66.14 | $66.38 | $66.14 | $66.16 | $66.16 | 489 |
2022-11-28 | $66.11 | $66.18 | $65.30 | $65.30 | $65.30 | 240 |
2022-11-25 | $67.29 | $67.29 | $67.22 | $67.22 | $67.22 | 106 |
2022-11-23 | $67.20 | $67.69 | $67.20 | $67.69 | $67.69 | 694 |
2022-11-22 | $66.71 | $67.35 | $66.71 | $67.35 | $67.35 | 474 |
2022-11-21 | $65.42 | $66.28 | $65.42 | $66.12 | $66.12 | 891 |
2022-11-18 | $66.13 | $66.13 | $65.76 | $65.86 | $65.86 | 1,754 |
2022-11-17 | $65.05 | $65.71 | $64.85 | $65.71 | $65.71 | 6,566 |
2022-11-16 | $66.07 | $66.14 | $66.07 | $66.14 | $66.14 | 245 |
2022-11-15 | $68.07 | $68.07 | $66.93 | $66.98 | $66.98 | 1,606 |
2022-11-14 | $67.76 | $67.85 | $67.33 | $67.33 | $67.33 | 419 |
2022-11-11 | $67.90 | $67.91 | $67.64 | $67.64 | $67.64 | 1,692 |
2022-11-10 | $66.49 | $67.44 | $66.46 | $67.44 | $67.44 | 812 |
2022-11-09 | $64.25 | $64.25 | $63.95 | $63.95 | $63.95 | 598 |
2022-11-08 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 207 |
2022-11-07 | $64.99 | $64.99 | $64.99 | $64.99 | $64.99 | 184 |
2022-11-04 | $63.20 | $64.58 | $63.20 | $64.41 | $64.41 | 1,639 |
2022-11-03 | $60.40 | $61.82 | $60.07 | $61.80 | $61.80 | 3,439 |
2022-11-02 | $64.46 | $64.46 | $61.14 | $61.14 | $61.14 | 462 |
2022-11-01 | $65.52 | $65.52 | $64.97 | $64.97 | $64.97 | 621 |
2022-10-31 | $64.74 | $64.76 | $64.72 | $64.72 | $64.72 | 860 |
2022-10-28 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 95 |
2022-10-27 | $64.45 | $64.45 | $63.82 | $63.82 | $63.82 | 699 |
2022-10-26 | $64.29 | $64.60 | $63.78 | $63.78 | $63.78 | 679 |
2022-10-25 | $62.91 | $63.59 | $62.91 | $63.49 | $63.49 | 492 |
2022-10-24 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 84 |
2022-10-21 | $61.32 | $61.99 | $61.32 | $61.99 | $61.99 | 1,443 |
2022-10-20 | $60.13 | $60.13 | $59.47 | $59.47 | $59.47 | 263 |
2022-10-19 | $59.99 | $60.21 | $59.99 | $60.21 | $60.21 | 742 |
2022-10-18 | $61.23 | $61.65 | $60.50 | $60.84 | $60.84 | 2,196 |
2022-10-17 | $59.13 | $59.81 | $59.13 | $59.73 | $59.73 | 3,805 |
2022-10-14 | $57.82 | $57.82 | $57.82 | $57.82 | $57.82 | 302 |
2022-10-13 | $56.46 | $59.53 | $56.44 | $59.53 | $59.53 | 908 |
2022-10-12 | $57.64 | $58.19 | $57.64 | $57.95 | $57.95 | 656 |
2022-10-11 | $58.80 | $59.07 | $58.16 | $58.46 | $58.46 | 3,061 |
2022-10-10 | $58.63 | $59.17 | $58.63 | $58.90 | $58.90 | 1,413 |
2022-10-07 | $58.23 | $58.23 | $58.04 | $58.04 | $58.04 | 345 |
2022-10-06 | $59.69 | $59.75 | $59.46 | $59.46 | $59.46 | 534 |
2022-10-05 | $60.17 | $60.17 | $59.81 | $59.81 | $59.81 | 181 |
2022-10-04 | $60.32 | $60.32 | $60.10 | $60.25 | $60.25 | 1,417 |
2022-10-03 | $56.41 | $58.46 | $56.41 | $58.26 | $58.26 | 4,370 |
2022-09-30 | $57.00 | $57.00 | $55.99 | $55.99 | $55.99 | 3,009 |
2022-09-29 | $56.13 | $56.62 | $56.13 | $56.62 | $56.62 | 3,884 |
2022-09-28 | $56.46 | $58.16 | $56.46 | $57.93 | $57.93 | 344 |
2022-09-27 | $57.10 | $57.11 | $55.91 | $56.32 | $56.32 | 1,893 |
2022-09-26 | $56.96 | $56.96 | $56.23 | $56.26 | $56.26 | 32,297 |
2022-09-23 | $57.22 | $57.22 | $56.00 | $56.74 | $56.74 | 2,919 |
2022-09-22 | $59.40 | $59.40 | $58.26 | $58.41 | $58.41 | 2,277 |
2022-09-21 | $60.32 | $60.32 | $59.23 | $59.23 | $59.23 | 1,073 |
2022-09-20 | $61.04 | $61.04 | $60.13 | $60.13 | $60.13 | 112 |
2022-09-19 | $58.84 | $61.61 | $58.84 | $61.54 | $61.54 | 841 |
2022-09-16 | $60.14 | $60.36 | $59.01 | $59.75 | $59.75 | 1,132 |
2022-09-15 | $62.37 | $62.37 | $60.95 | $60.98 | $60.98 | 1,036 |
2022-09-14 | $63.59 | $63.63 | $62.07 | $62.54 | $62.54 | 2,584 |
2022-09-13 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 242 |
2022-09-12 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 235 |
2022-09-09 | $63.91 | $64.17 | $63.91 | $64.17 | $64.17 | 204 |
2022-09-08 | $61.73 | $62.93 | $61.73 | $62.86 | $62.86 | 983 |
2022-09-07 | $62.68 | $62.68 | $62.63 | $62.63 | $62.63 | 113 |
2022-09-06 | $61.04 | $61.14 | $61.04 | $61.14 | $61.14 | 130 |
2022-09-02 | $62.67 | $63.17 | $61.38 | $61.52 | $61.52 | 814 |
2022-09-01 | $62.45 | $62.45 | $61.48 | $61.82 | $61.82 | 1,019 |
2022-08-31 | $63.98 | $63.98 | $62.99 | $62.99 | $62.99 | 40,115 |
2022-08-30 | $65.95 | $65.95 | $63.94 | $64.12 | $64.12 | 1,672 |
2022-08-29 | $65.00 | $65.84 | $65.00 | $65.41 | $65.41 | 2,287 |
2022-08-26 | $68.13 | $68.13 | $66.18 | $66.25 | $66.25 | 2,202 |
2022-08-25 | $67.68 | $68.13 | $67.68 | $68.13 | $68.13 | 864 |
2022-08-24 | $66.54 | $66.76 | $66.22 | $66.64 | $66.64 | 533 |
2022-08-23 | $66.05 | $66.05 | $65.95 | $65.95 | $65.95 | 109 |
2022-08-22 | $65.57 | $65.57 | $65.23 | $65.23 | $65.23 | 619 |
2022-08-19 | $66.84 | $66.84 | $66.32 | $66.49 | $66.49 | 1,259 |
2022-08-18 | $67.30 | $68.01 | $67.30 | $67.92 | $67.92 | 573 |
2022-08-17 | $66.60 | $67.07 | $66.60 | $67.07 | $67.07 | 235 |
2022-08-16 | $67.24 | $67.88 | $67.24 | $67.81 | $67.81 | 331 |
2022-08-15 | $66.06 | $67.20 | $66.06 | $67.20 | $67.20 | 391 |
2022-08-12 | $66.20 | $66.76 | $66.20 | $66.76 | $66.76 | 324 |
2022-08-11 | $65.10 | $65.36 | $64.84 | $64.84 | $64.84 | 578 |
2022-08-10 | $64.45 | $64.45 | $64.40 | $64.40 | $64.40 | 349 |
2022-08-09 | $62.23 | $62.30 | $62.16 | $62.16 | $62.16 | 415 |
2022-08-08 | $63.26 | $63.26 | $62.47 | $62.73 | $62.73 | 1,289 |
2022-08-05 | $60.44 | $62.08 | $60.44 | $62.01 | $62.01 | 546 |
2022-08-04 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 21 |
2022-08-03 | $61.68 | $61.68 | $60.56 | $60.97 | $60.97 | 3,517 |
2022-08-02 | $61.07 | $61.41 | $60.98 | $60.98 | $60.98 | 575 |
2022-08-01 | $62.15 | $62.41 | $61.95 | $62.09 | $62.09 | 4,949 |
2022-07-29 | $62.32 | $62.57 | $62.32 | $62.46 | $62.46 | 1,319 |
2022-07-28 | $61.65 | $61.70 | $61.65 | $61.70 | $61.70 | 527 |
2022-07-27 | $59.97 | $61.07 | $59.97 | $61.04 | $61.04 | 625 |
2022-07-26 | $59.41 | $59.41 | $59.40 | $59.40 | $59.40 | 104 |
2022-07-25 | $59.96 | $59.96 | $59.95 | $59.95 | $59.95 | 418 |
2022-07-22 | $58.75 | $58.94 | $58.64 | $58.94 | $58.94 | 1,267 |
2022-07-21 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 36 |
2022-07-20 | $59.13 | $59.29 | $59.13 | $59.29 | $59.29 | 206 |
2022-07-19 | $58.49 | $58.77 | $58.42 | $58.77 | $58.77 | 2,363 |
2022-07-18 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 76 |
2022-07-15 | $56.13 | $56.50 | $56.13 | $56.50 | $56.50 | 451 |
2022-07-14 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 2 |
2022-07-13 | $56.07 | $56.22 | $55.93 | $56.07 | $56.07 | 10,185 |
2022-07-12 | $56.24 | $57.06 | $56.22 | $56.22 | $56.22 | 2,094 |
2022-07-11 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 33 |
2022-07-08 | $57.21 | $57.21 | $56.75 | $56.75 | $56.75 | 343 |
2022-07-07 | $57.51 | $57.80 | $57.28 | $57.28 | $57.28 | 1,650 |
2022-07-06 | $55.69 | $56.03 | $55.69 | $56.03 | $56.03 | 1,110 |
2022-07-05 | $57.39 | $57.39 | $55.56 | $56.64 | $56.64 | 1,213 |
2022-07-01 | $58.21 | $58.36 | $57.73 | $58.33 | $58.33 | 860 |
2022-06-30 | $57.64 | $58.41 | $57.34 | $58.41 | $58.41 | 940 |
2022-06-29 | $57.96 | $58.43 | $57.96 | $58.43 | $58.43 | 245 |
2022-06-28 | $59.37 | $59.37 | $59.15 | $59.15 | $59.15 | 162 |
2022-06-27 | $59.69 | $59.95 | $59.69 | $59.95 | $59.95 | 223 |
2022-06-24 | $57.66 | $59.45 | $57.40 | $59.45 | $59.45 | 4,138 |
2022-06-23 | $56.49 | $57.01 | $56.17 | $56.91 | $56.91 | 1,041 |
2022-06-22 | $57.82 | $58.24 | $57.82 | $57.92 | $57.92 | 1,758 |
2022-06-21 | $58.61 | $58.75 | $58.54 | $58.54 | $58.54 | 527 |
2022-06-17 | $58.05 | $58.05 | $57.37 | $57.69 | $57.55 | 3,974 |
2022-06-16 | $60.00 | $60.00 | $57.12 | $57.47 | $57.34 | 1,623 |
2022-06-15 | $61.21 | $61.58 | $61.03 | $61.37 | $61.23 | 1,091 |
2022-06-14 | $61.40 | $61.40 | $61.11 | $61.31 | $61.17 | 843 |
2022-06-13 | $62.99 | $62.99 | $61.87 | $61.87 | $61.73 | 696 |
2022-06-10 | $65.50 | $65.50 | $64.91 | $64.91 | $64.76 | 489 |
2022-06-09 | $66.74 | $66.74 | $66.74 | $66.74 | $66.59 | 170 |
2022-06-08 | $69.55 | $69.55 | $67.85 | $68.19 | $68.03 | 3,359 |
2022-06-07 | $68.69 | $70.05 | $68.69 | $70.05 | $69.89 | 1,161 |
2022-06-06 | $69.15 | $69.33 | $69.12 | $69.33 | $69.16 | 3,105 |
2022-06-03 | $67.80 | $68.05 | $67.77 | $68.05 | $67.89 | 567 |
2022-06-02 | $69.19 | $69.19 | $69.19 | $69.19 | $69.03 | 25 |
2022-06-01 | $67.50 | $67.50 | $66.55 | $66.95 | $66.79 | 1,236 |
2022-05-31 | $67.70 | $67.96 | $67.70 | $67.96 | $67.80 | 1,044 |
2022-05-27 | $68.74 | $69.18 | $68.74 | $69.18 | $69.02 | 592 |
2022-05-26 | $67.21 | $67.21 | $67.21 | $67.21 | $67.05 | 70 |
2022-05-25 | $65.50 | $65.50 | $65.50 | $65.50 | $65.35 | 197 |
2022-05-24 | $64.27 | $64.82 | $64.01 | $64.82 | $64.67 | 1,005 |
2022-05-23 | $64.79 | $65.18 | $64.46 | $65.16 | $65.01 | 941 |
2022-05-20 | $65.91 | $65.91 | $63.13 | $63.87 | $63.72 | 1,263 |
2022-05-19 | $64.65 | $65.39 | $64.44 | $64.85 | $64.70 | 1,641 |
2022-05-18 | $65.61 | $66.62 | $64.79 | $64.79 | $64.64 | 854 |
2022-05-17 | $65.27 | $66.28 | $65.25 | $66.28 | $66.12 | 1,416 |
2022-05-16 | $63.56 | $64.02 | $63.56 | $63.71 | $63.57 | 1,548 |
2022-05-13 | $62.73 | $64.23 | $62.73 | $63.46 | $63.31 | 4,678 |
2022-05-12 | $61.97 | $62.37 | $60.64 | $61.93 | $61.79 | 3,559 |
2022-05-11 | $63.38 | $63.39 | $61.72 | $61.89 | $61.74 | 1,152 |
2022-05-10 | $63.46 | $63.46 | $61.47 | $61.47 | $61.33 | 696 |
2022-05-09 | $63.62 | $63.62 | $62.60 | $62.60 | $62.45 | 1,277 |
2022-05-06 | $65.52 | $65.52 | $64.52 | $64.59 | $64.44 | 1,600 |
2022-05-05 | $67.11 | $67.11 | $65.60 | $65.60 | $65.45 | 277 |
2022-05-04 | $66.93 | $68.49 | $66.58 | $68.49 | $68.33 | 997 |
2022-05-03 | $65.62 | $65.62 | $65.62 | $65.62 | $65.47 | 118 |
2022-05-02 | $64.71 | $64.71 | $64.38 | $64.44 | $64.29 | 1,670 |
2022-04-29 | $66.20 | $66.20 | $64.50 | $64.75 | $64.60 | 2,518 |
2022-04-28 | $63.97 | $66.20 | $63.97 | $66.20 | $66.04 | 2,283 |
2022-04-27 | $63.73 | $64.71 | $63.73 | $64.23 | $64.08 | 942 |
2022-04-26 | $64.68 | $64.68 | $63.35 | $63.35 | $63.20 | 963 |
2022-04-25 | $65.50 | $65.50 | $63.58 | $65.42 | $65.27 | 9,445 |
2022-04-22 | $66.27 | $66.27 | $66.09 | $66.22 | $66.06 | 365 |
2022-04-21 | $70.44 | $70.44 | $67.43 | $67.72 | $67.56 | 2,975 |
2022-04-20 | $70.03 | $70.07 | $69.98 | $69.98 | $69.82 | 495 |
2022-04-19 | $68.53 | $69.68 | $68.53 | $69.60 | $69.44 | 868 |
2022-04-18 | $68.66 | $68.66 | $68.66 | $68.66 | $68.50 | 189 |
2022-04-14 | $68.23 | $68.67 | $68.23 | $68.66 | $68.50 | 873 |
2022-04-13 | $66.94 | $68.18 | $66.92 | $68.18 | $68.02 | 684 |
2022-04-12 | $67.15 | $67.15 | $66.91 | $66.91 | $66.76 | 455 |
2022-04-11 | $65.72 | $66.44 | $65.72 | $66.03 | $65.88 | 577 |
2022-04-08 | $66.01 | $66.62 | $66.01 | $66.45 | $66.30 | 524 |
2022-04-07 | $66.72 | $66.87 | $65.65 | $66.63 | $66.48 | 3,731 |
2022-04-06 | $66.71 | $66.94 | $66.48 | $66.53 | $66.38 | 976 |
2022-04-05 | $67.87 | $67.87 | $67.87 | $67.87 | $67.72 | 322 |
2022-04-04 | $68.53 | $68.83 | $68.19 | $68.81 | $68.65 | 13,827 |
2022-04-01 | $68.47 | $68.94 | $68.07 | $68.94 | $68.78 | 1,458 |
2022-03-31 | $68.23 | $68.23 | $68.23 | $68.23 | $68.07 | 124 |
2022-03-30 | $68.91 | $68.91 | $68.00 | $68.23 | $68.07 | 545 |
2022-03-29 | $67.85 | $68.85 | $67.85 | $68.74 | $68.58 | 1,431 |
2022-03-28 | $68.81 | $68.81 | $67.44 | $67.89 | $67.73 | 1,272 |
2022-03-25 | $68.72 | $69.21 | $68.72 | $68.95 | $68.79 | 2,537 |
2022-03-24 | $68.09 | $68.72 | $68.03 | $68.72 | $68.56 | 1,668 |
2022-03-23 | $67.99 | $68.38 | $67.94 | $67.97 | $67.81 | 1,751 |
2022-03-22 | $68.44 | $68.46 | $67.92 | $68.14 | $67.98 | 1,781 |
2022-03-21 | $67.65 | $68.04 | $67.65 | $68.04 | $67.88 | 703 |
2022-03-18 | $66.82 | $67.26 | $66.24 | $67.26 | $67.00 | 1,706 |
2022-03-17 | $66.00 | $67.21 | $66.00 | $67.21 | $66.95 | 1,527 |
2022-03-16 | $65.48 | $66.11 | $65.48 | $66.11 | $65.85 | 901 |
2022-03-15 | $64.40 | $64.57 | $64.13 | $64.56 | $64.31 | 2,725 |
2022-03-14 | $65.00 | $65.00 | $64.29 | $64.29 | $64.04 | 1,131 |
2022-03-11 | $66.66 | $66.75 | $65.07 | $65.08 | $64.82 | 1,737 |
2022-03-10 | $64.48 | $65.93 | $64.48 | $65.93 | $65.67 | 1,109 |
2022-03-09 | $64.93 | $65.05 | $64.93 | $65.05 | $64.79 | 3,164 |
2022-03-08 | $63.78 | $63.78 | $63.25 | $63.68 | $63.43 | 889 |
2022-03-07 | $65.51 | $65.57 | $63.83 | $63.83 | $63.58 | 9,324 |
2022-03-04 | $65.16 | $65.55 | $64.97 | $65.55 | $65.29 | 1,094 |
2022-03-03 | $66.19 | $66.32 | $65.56 | $66.14 | $65.88 | 4,577 |
2022-03-02 | $64.99 | $65.59 | $64.99 | $65.59 | $65.33 | 481 |
2022-03-01 | $65.70 | $65.70 | $64.16 | $64.22 | $63.96 | 1,810 |
2022-02-28 | $66.00 | $66.67 | $66.00 | $66.67 | $66.41 | 966 |
2022-02-25 | $64.59 | $66.48 | $64.59 | $66.33 | $66.07 | 1,792 |
2022-02-24 | $63.30 | $64.39 | $62.83 | $64.39 | $64.13 | 1,856 |
2022-02-23 | $65.39 | $65.86 | $64.77 | $64.77 | $64.52 | 1,553 |
2022-02-22 | $66.69 | $66.69 | $65.42 | $65.57 | $65.31 | 2,850 |
2022-02-18 | $67.15 | $67.15 | $66.55 | $66.89 | $66.63 | 5,456 |
2022-02-17 | $67.48 | $68.02 | $67.28 | $67.28 | $67.02 | 839 |
2022-02-16 | $67.80 | $68.07 | $67.80 | $68.07 | $67.80 | 757 |
2022-02-15 | $67.19 | $67.87 | $67.19 | $67.79 | $67.52 | 5,780 |
2022-02-14 | $65.77 | $66.42 | $65.73 | $65.73 | $65.47 | 3,293 |
2022-02-11 | $66.54 | $66.86 | $65.70 | $66.04 | $65.78 | 1,158 |
2022-02-10 | $66.83 | $67.19 | $65.67 | $65.67 | $65.41 | 4,497 |
2022-02-09 | $66.62 | $66.86 | $66.29 | $66.46 | $66.20 | 3,948 |
2022-02-08 | $65.31 | $66.07 | $65.31 | $66.02 | $65.77 | 5,638 |
2022-02-07 | $64.09 | $64.13 | $63.98 | $64.13 | $63.88 | 879 |
2022-02-04 | $64.05 | $64.59 | $63.77 | $64.59 | $64.34 | 2,291 |
2022-02-03 | $64.81 | $65.07 | $64.49 | $64.49 | $64.24 | 856 |
2022-02-02 | $65.38 | $65.61 | $64.91 | $65.35 | $65.09 | 5,507 |
2022-02-01 | $64.63 | $65.13 | $64.34 | $65.13 | $64.87 | 876 |
2022-01-31 | $63.61 | $64.27 | $63.52 | $64.27 | $64.02 | 3,991 |
2022-01-28 | $62.45 | $62.95 | $61.55 | $62.95 | $62.70 | 12,263 |
2022-01-27 | $64.16 | $64.16 | $62.62 | $62.62 | $62.37 | 387 |
2022-01-26 | $65.34 | $65.39 | $63.85 | $63.85 | $63.60 | 2,857 |
2022-01-25 | $63.04 | $64.76 | $63.04 | $64.76 | $64.51 | 1,437 |
2022-01-24 | $63.23 | $64.12 | $62.47 | $64.12 | $63.87 | 2,743 |
2022-01-21 | $65.90 | $66.08 | $64.80 | $65.14 | $64.88 | 1,906 |
2022-01-20 | $67.83 | $67.83 | $65.97 | $65.97 | $65.71 | 492 |
2022-01-19 | $68.00 | $68.00 | $67.38 | $67.45 | $67.19 | 1,276 |
2022-01-18 | $67.89 | $68.16 | $67.52 | $67.82 | $67.55 | 2,849 |
2022-01-14 | $68.21 | $68.67 | $68.21 | $68.67 | $68.40 | 1,269 |
2022-01-13 | $69.22 | $69.28 | $68.61 | $68.61 | $68.34 | 757 |
2022-01-12 | $68.33 | $68.40 | $68.11 | $68.36 | $68.10 | 5,862 |
2022-01-11 | $68.20 | $68.20 | $68.11 | $68.11 | $67.84 | 287 |
2022-01-10 | $67.21 | $67.47 | $67.19 | $67.19 | $66.93 | 1,527 |
2022-01-07 | $68.12 | $68.12 | $68.12 | $68.12 | $67.85 | 165 |
2022-01-06 | $68.19 | $68.49 | $68.12 | $68.12 | $67.85 | 7,709 |
2022-01-05 | $69.35 | $69.35 | $68.15 | $68.15 | $67.88 | 1,226 |
2022-01-04 | $69.05 | $69.12 | $68.87 | $68.87 | $68.60 | 699 |
2022-01-03 | $67.88 | $67.98 | $67.88 | $67.98 | $67.71 | 1,557 |
2021-12-31 | $66.85 | $67.03 | $66.85 | $67.03 | $66.77 | 650 |
2021-12-30 | $67.38 | $67.45 | $67.04 | $67.04 | $66.78 | 2,511 |
2021-12-29 | $67.40 | $67.40 | $67.40 | $67.40 | $67.14 | 90 |
2021-12-28 | $67.58 | $67.58 | $67.40 | $67.40 | $67.14 | 425 |
2021-12-27 | $67.12 | $67.54 | $67.12 | $67.53 | $67.27 | 676 |
2021-12-23 | $66.49 | $66.49 | $66.40 | $66.43 | $66.17 | 646 |
2021-12-22 | $65.27 | $65.64 | $65.27 | $65.64 | $65.38 | 816 |
2021-12-21 | $64.32 | $64.32 | $64.32 | $64.32 | $64.07 | 362 |
2021-12-20 | $63.97 | $63.97 | $62.63 | $63.44 | $63.19 | 5,351 |
2021-12-17 | $64.54 | $65.56 | $64.54 | $65.56 | $65.16 | 1,513 |
2021-12-16 | $66.41 | $66.41 | $65.10 | $65.15 | $64.75 | 4,217 |
2021-12-15 | $64.74 | $64.74 | $63.84 | $63.84 | $63.45 | 992 |
2021-12-14 | $64.98 | $65.60 | $64.98 | $65.06 | $64.66 | 892 |
2021-12-13 | $65.63 | $66.02 | $65.37 | $66.02 | $65.62 | 747 |
2021-12-10 | $66.54 | $66.54 | $66.54 | $66.54 | $66.13 | 407 |
2021-12-09 | $66.96 | $66.96 | $66.96 | $66.96 | $66.55 | 33 |
2021-12-08 | $66.19 | $67.06 | $66.19 | $66.96 | $66.55 | 1,024 |
2021-12-07 | $66.87 | $66.87 | $66.56 | $66.56 | $66.15 | 529 |
2021-12-06 | $65.58 | $66.01 | $65.58 | $66.01 | $65.61 | 2,118 |
2021-12-03 | $64.96 | $64.96 | $64.31 | $64.39 | $64.00 | 1,173 |
2021-12-02 | $63.35 | $64.87 | $63.35 | $64.87 | $64.47 | 3,234 |
2021-12-01 | $64.44 | $64.98 | $63.89 | $64.08 | $63.69 | 3,216 |
2021-11-30 | $64.48 | $64.48 | $63.10 | $63.36 | $62.97 | 1,920 |
2021-11-29 | $65.57 | $65.57 | $64.98 | $64.98 | $64.58 | 1,389 |
2021-11-26 | $65.47 | $65.47 | $63.90 | $65.14 | $64.74 | 5,512 |
2021-11-24 | $67.49 | $67.49 | $67.49 | $67.49 | $67.08 | 300 |
2021-11-23 | $68.02 | $68.17 | $67.60 | $67.85 | $67.43 | 2,147 |
2021-11-22 | $67.37 | $68.68 | $67.37 | $68.65 | $68.23 | 5,733 |
2021-11-19 | $67.15 | $67.35 | $66.72 | $66.72 | $66.31 | 2,400 |
2021-11-18 | $67.33 | $67.47 | $67.33 | $67.47 | $67.05 | 1,068 |
2021-11-17 | $68.57 | $68.57 | $67.95 | $67.95 | $67.53 | 786 |
2021-11-16 | $68.85 | $68.85 | $68.77 | $68.77 | $68.35 | 793 |
2021-11-15 | $69.69 | $69.69 | $68.88 | $69.02 | $68.60 | 3,985 |
2021-11-12 | $69.24 | $69.70 | $69.24 | $69.70 | $69.27 | 482 |
2021-11-11 | $68.95 | $69.23 | $68.88 | $69.23 | $68.81 | 1,111 |
2021-11-10 | $69.07 | $69.07 | $68.23 | $68.23 | $67.81 | 2,183 |
2021-11-09 | $69.14 | $69.19 | $68.93 | $69.09 | $68.66 | 1,343 |
2021-11-08 | $70.10 | $70.10 | $69.27 | $69.27 | $68.85 | 1,185 |
2021-11-05 | $67.45 | $69.13 | $67.45 | $68.94 | $68.52 | 7,106 |
2021-11-04 | $68.32 | $68.32 | $67.14 | $67.25 | $66.84 | 11,095 |
2021-11-03 | $67.50 | $68.00 | $67.50 | $67.88 | $67.46 | 2,272 |
2021-11-02 | $66.54 | $67.49 | $66.14 | $67.41 | $67.00 | 2,463 |
2021-11-01 | $65.84 | $66.66 | $65.84 | $66.62 | $66.21 | 917 |
2021-10-29 | $65.45 | $65.45 | $65.31 | $65.34 | $64.94 | 568 |
2021-10-28 | $65.23 | $65.25 | $65.23 | $65.25 | $64.85 | 359 |
2021-10-27 | $64.97 | $64.97 | $64.42 | $64.42 | $64.03 | 2,623 |
2021-10-26 | $65.65 | $65.65 | $65.65 | $65.65 | $65.25 | 275 |
2021-10-25 | $65.80 | $65.97 | $65.55 | $65.69 | $65.28 | 2,810 |
2021-10-22 | $65.66 | $65.66 | $65.36 | $65.36 | $64.95 | 257 |
2021-10-21 | $65.41 | $65.58 | $65.13 | $65.57 | $65.17 | 791 |
2021-10-20 | $66.00 | $66.04 | $65.97 | $66.01 | $65.60 | 4,121 |
2021-10-19 | $66.67 | $66.67 | $65.40 | $65.40 | $65.00 | 487 |
2021-10-18 | $66.17 | $66.17 | $66.17 | $66.17 | $65.76 | 286 |
2021-10-15 | $67.30 | $67.30 | $66.79 | $66.91 | $66.50 | 1,421 |
2021-10-14 | $66.12 | $66.17 | $66.12 | $66.17 | $65.76 | 782 |
2021-10-13 | $64.88 | $65.02 | $64.88 | $65.02 | $64.62 | 533 |
2021-10-12 | $65.26 | $65.26 | $65.11 | $65.11 | $64.71 | 381 |
2021-10-11 | $64.53 | $66.04 | $64.53 | $64.99 | $64.59 | 2,711 |
2021-10-08 | $65.01 | $65.01 | $64.57 | $64.57 | $64.17 | 1,158 |
2021-10-07 | $64.30 | $65.42 | $64.30 | $65.42 | $65.02 | 911 |
2021-10-06 | $63.93 | $63.95 | $63.09 | $63.95 | $63.56 | 514 |
2021-10-05 | $64.71 | $65.11 | $64.24 | $64.99 | $64.59 | 4,666 |
2021-10-04 | $64.62 | $64.69 | $64.28 | $64.52 | $64.13 | 2,837 |
2021-10-01 | $63.84 | $64.94 | $63.84 | $64.94 | $64.54 | 930 |
2021-09-30 | $63.82 | $63.82 | $63.30 | $63.30 | $62.92 | 809 |
2021-09-29 | $64.34 | $64.34 | $64.02 | $64.08 | $63.69 | 588 |
2021-09-28 | $63.98 | $64.31 | $63.98 | $64.31 | $63.92 | 613 |
2021-09-27 | $63.34 | $65.00 | $63.34 | $64.89 | $64.49 | 1,706 |
2021-09-24 | $63.75 | $63.75 | $63.66 | $63.66 | $63.27 | 493 |
2021-09-23 | $62.62 | $63.72 | $62.62 | $63.72 | $63.33 | 382 |
2021-09-22 | $62.61 | $62.78 | $62.47 | $62.47 | $62.09 | 1,224 |
2021-09-21 | $61.17 | $61.19 | $61.17 | $61.19 | $60.81 | 203 |
2021-09-20 | $61.05 | $61.61 | $60.28 | $61.61 | $61.23 | 2,855 |
2021-09-17 | $62.45 | $62.64 | $62.45 | $62.64 | $62.18 | 306 |
2021-09-16 | $63.47 | $63.84 | $63.10 | $63.61 | $63.14 | 893 |
2021-09-15 | $64.50 | $64.98 | $64.49 | $64.90 | $64.43 | 5,848 |
2021-09-14 | $63.96 | $64.03 | $63.64 | $63.64 | $63.18 | 593 |
2021-09-13 | $65.31 | $65.31 | $64.45 | $64.72 | $64.25 | 2,065 |
2021-09-10 | $65.49 | $65.51 | $64.77 | $64.77 | $64.30 | 342 |
2021-09-09 | $64.74 | $65.54 | $64.74 | $65.19 | $64.72 | 529 |
2021-09-08 | $65.48 | $65.48 | $65.10 | $65.10 | $64.63 | 220 |
2021-09-07 | $66.01 | $66.28 | $65.98 | $65.98 | $65.50 | 505 |
2021-09-03 | $66.32 | $66.62 | $66.32 | $66.47 | $65.99 | 888 |
2021-09-02 | $66.32 | $66.32 | $66.32 | $66.32 | $65.84 | 216 |
2021-09-01 | $65.00 | $66.28 | $65.00 | $66.11 | $65.63 | 1,961 |
2021-08-31 | $65.79 | $65.85 | $65.79 | $65.85 | $65.37 | 879 |
2021-08-30 | $66.21 | $66.33 | $65.95 | $65.95 | $65.47 | 1,206 |
2021-08-27 | $66.05 | $66.28 | $66.05 | $66.28 | $65.80 | 748 |
2021-08-26 | $64.32 | $64.34 | $63.97 | $63.97 | $63.51 | 2,312 |
2021-08-25 | $65.30 | $65.30 | $64.87 | $64.87 | $64.40 | 1,720 |
2021-08-24 | $64.66 | $64.66 | $64.64 | $64.64 | $64.17 | 459 |
2021-08-23 | $64.04 | $64.16 | $64.04 | $64.16 | $63.69 | 1,251 |
2021-08-20 | $62.65 | $63.19 | $62.65 | $63.07 | $62.61 | 1,325 |
2021-08-19 | $62.31 | $62.76 | $62.28 | $62.44 | $61.99 | 2,676 |
2021-08-18 | $64.46 | $64.46 | $63.74 | $63.74 | $63.28 | 238 |
2021-08-17 | $64.34 | $64.34 | $63.21 | $64.01 | $63.55 | 2,165 |
2021-08-16 | $64.57 | $65.20 | $64.57 | $64.85 | $64.38 | 4,526 |
2021-08-13 | $65.50 | $65.73 | $65.50 | $65.59 | $65.12 | 1,385 |
2021-08-12 | $65.80 | $65.81 | $65.80 | $65.81 | $65.33 | 518 |
2021-08-11 | $65.96 | $66.15 | $65.59 | $66.15 | $65.67 | 1,534 |
2021-08-10 | $64.47 | $66.18 | $64.47 | $66.14 | $65.66 | 716 |
2021-08-09 | $64.14 | $64.14 | $64.14 | $64.14 | $63.67 | 1,117 |
2021-08-06 | $64.50 | $64.83 | $64.49 | $64.77 | $64.30 | 12,468 |
2021-08-05 | $62.96 | $63.32 | $62.96 | $63.32 | $62.86 | 545 |
2021-08-04 | $63.47 | $63.52 | $62.51 | $62.51 | $62.06 | 1,421 |
2021-08-03 | $63.25 | $64.51 | $63.25 | $64.48 | $64.01 | 8,428 |
2021-08-02 | $64.42 | $64.43 | $64.08 | $64.14 | $63.68 | 25,042 |
2021-07-30 | $65.10 | $65.10 | $64.43 | $64.46 | $63.99 | 25,356 |
2021-07-29 | $65.04 | $65.16 | $64.82 | $64.87 | $64.39 | 3,436 |
2021-07-28 | $63.16 | $63.70 | $63.00 | $63.70 | $63.24 | 1,799 |
2021-07-27 | $61.97 | $62.67 | $61.97 | $62.67 | $62.22 | 953 |
2021-07-26 | $62.21 | $63.19 | $62.21 | $63.02 | $62.56 | 5,379 |
2021-07-23 | $62.31 | $62.31 | $61.55 | $61.55 | $61.10 | 844 |
2021-07-22 | $61.88 | $61.99 | $61.74 | $61.74 | $61.29 | 1,988 |
2021-07-21 | $62.77 | $62.77 | $62.68 | $62.71 | $62.25 | 1,352 |
2021-07-20 | $60.24 | $62.05 | $60.24 | $61.63 | $61.18 | 2,621 |
2021-07-19 | $60.75 | $60.81 | $59.74 | $59.96 | $59.52 | 8,037 |
2021-07-16 | $63.83 | $63.83 | $61.87 | $61.87 | $61.42 | 3,504 |
2021-07-15 | $63.80 | $63.89 | $62.97 | $63.27 | $62.81 | 9,035 |
2021-07-14 | $64.36 | $64.36 | $63.43 | $63.43 | $62.97 | 1,471 |
2021-07-13 | $64.06 | $64.06 | $63.96 | $63.96 | $63.50 | 1,197 |
2021-07-12 | $64.79 | $65.40 | $64.79 | $65.33 | $64.86 | 494 |
2021-07-09 | $65.00 | $65.07 | $64.89 | $64.93 | $64.46 | 17,911 |
2021-07-08 | $62.79 | $63.27 | $62.51 | $63.23 | $62.77 | 1,602 |
2021-07-07 | $63.45 | $64.31 | $63.25 | $64.25 | $63.78 | 3,857 |
2021-07-06 | $62.83 | $63.58 | $62.83 | $63.55 | $63.09 | 4,762 |
2021-07-02 | $64.72 | $64.75 | $64.45 | $64.75 | $64.28 | 974 |
2021-07-01 | $64.65 | $65.20 | $64.65 | $65.20 | $64.73 | 1,695 |
2021-06-30 | $63.67 | $64.43 | $63.67 | $64.43 | $63.96 | 1,291 |
2021-06-29 | $64.73 | $64.89 | $63.94 | $64.00 | $63.53 | 2,560 |
2021-06-28 | $64.00 | $64.05 | $64.00 | $64.00 | $63.54 | 1,432 |
2021-06-25 | $65.49 | $65.49 | $64.93 | $64.93 | $64.46 | 481 |
2021-06-24 | $65.02 | $65.58 | $65.02 | $65.50 | $65.02 | 2,528 |
2021-06-23 | $65.25 | $65.25 | $64.74 | $64.74 | $64.27 | 3,827 |
2021-06-22 | $64.67 | $64.96 | $64.44 | $64.73 | $64.26 | 1,588 |
2021-06-21 | $64.00 | $64.78 | $64.00 | $64.64 | $64.17 | 3,983 |
2021-06-18 | $64.39 | $64.39 | $63.41 | $63.51 | $62.89 | 2,350 |
2021-06-17 | $64.22 | $65.00 | $63.89 | $64.95 | $64.31 | 13,035 |
2021-06-16 | $66.98 | $66.98 | $66.80 | $66.82 | $66.16 | 2,521 |
2021-06-15 | $66.67 | $67.55 | $66.51 | $67.45 | $66.78 | 1,937 |
2021-06-14 | $68.10 | $68.10 | $67.24 | $67.24 | $66.58 | 3,539 |
2021-06-11 | $67.92 | $68.55 | $67.92 | $68.13 | $67.46 | 1,155 |
2021-06-10 | $68.63 | $68.63 | $68.19 | $68.19 | $67.52 | 1,377 |
2021-06-09 | $69.22 | $69.22 | $68.97 | $69.13 | $68.45 | 1,692 |
2021-06-08 | $69.00 | $69.60 | $68.41 | $69.52 | $68.84 | 7,948 |
2021-06-07 | $69.06 | $69.06 | $68.61 | $68.68 | $68.01 | 3,925 |
2021-06-04 | $69.00 | $69.00 | $68.76 | $68.76 | $68.09 | 1,435 |
2021-06-03 | $68.68 | $68.75 | $67.70 | $68.55 | $67.88 | 3,477 |
2021-06-02 | $69.96 | $69.96 | $68.61 | $68.61 | $67.94 | 4,985 |
2021-06-01 | $68.96 | $69.80 | $68.96 | $69.80 | $69.11 | 5,518 |
2021-05-28 | $68.78 | $68.78 | $68.04 | $68.29 | $67.62 | 2,838 |
2021-05-27 | $68.71 | $68.82 | $68.59 | $68.59 | $67.92 | 2,582 |
2021-05-26 | $66.42 | $67.10 | $66.42 | $67.10 | $66.44 | 630 |
2021-05-25 | $67.50 | $67.50 | $66.27 | $66.27 | $65.62 | 1,650 |
2021-05-24 | $67.19 | $67.43 | $66.96 | $67.41 | $66.75 | 1,850 |
2021-05-21 | $66.98 | $67.06 | $66.74 | $67.05 | $66.39 | 5,809 |
2021-05-20 | $65.84 | $66.36 | $65.68 | $66.19 | $65.54 | 4,834 |
2021-05-19 | $66.55 | $66.55 | $65.96 | $66.46 | $65.81 | 6,084 |
2021-05-18 | $68.51 | $68.51 | $67.89 | $67.89 | $67.22 | 2,960 |
2021-05-17 | $67.86 | $68.59 | $67.55 | $68.54 | $67.87 | 6,274 |
2021-05-14 | $67.85 | $67.95 | $67.34 | $67.83 | $67.17 | 2,872 |
2021-05-13 | $67.05 | $67.59 | $66.57 | $67.18 | $66.52 | 5,827 |
2021-05-12 | $68.17 | $68.26 | $66.00 | $66.06 | $65.41 | 9,506 |
2021-05-11 | $66.37 | $68.56 | $65.97 | $68.43 | $67.76 | 13,657 |
2021-05-10 | $68.57 | $68.57 | $67.04 | $67.04 | $66.38 | 11,331 |
2021-05-07 | $67.53 | $67.68 | $67.33 | $67.68 | $67.02 | 2,541 |
2021-05-06 | $67.88 | $67.88 | $66.37 | $67.18 | $66.52 | 3,988 |
2021-05-05 | $67.80 | $67.99 | $67.25 | $67.75 | $67.08 | 6,784 |
2021-05-04 | $65.65 | $67.38 | $65.65 | $67.36 | $66.70 | 20,975 |
2021-05-03 | $64.30 | $65.80 | $64.30 | $65.42 | $64.78 | 31,173 |
2021-04-30 | $63.93 | $63.93 | $63.68 | $63.68 | $63.05 | 848 |
2021-04-29 | $65.61 | $65.61 | $63.98 | $64.55 | $63.92 | 2,554 |
2021-04-28 | $64.75 | $65.20 | $64.75 | $65.20 | $64.56 | 2,323 |
2021-04-27 | $64.80 | $64.80 | $64.15 | $64.32 | $63.69 | 1,807 |
2021-04-26 | $64.26 | $65.13 | $64.26 | $64.74 | $64.10 | 2,604 |
2021-04-23 | $62.55 | $63.85 | $62.55 | $63.85 | $63.22 | 2,879 |
2021-04-22 | $62.99 | $63.24 | $62.72 | $62.76 | $62.15 | 3,084 |
2021-04-21 | $61.37 | $62.92 | $61.37 | $62.77 | $62.15 | 2,518 |
2021-04-20 | $62.35 | $62.39 | $60.85 | $61.31 | $60.71 | 11,051 |
2021-04-19 | $63.95 | $63.95 | $62.91 | $63.30 | $62.68 | 5,540 |
2021-04-16 | $63.97 | $64.16 | $63.75 | $63.99 | $63.36 | 4,217 |
2021-04-15 | $64.10 | $64.10 | $63.12 | $63.53 | $62.91 | 6,918 |
2021-04-14 | $62.32 | $64.03 | $62.32 | $63.55 | $62.93 | 3,925 |
2021-04-13 | $61.96 | $62.18 | $61.54 | $62.13 | $61.51 | 11,241 |
2021-04-12 | $62.56 | $62.95 | $62.46 | $62.95 | $62.33 | 26,345 |
2021-04-09 | $62.77 | $62.91 | $62.04 | $62.84 | $62.22 | 8,566 |
2021-04-08 | $62.45 | $62.45 | $61.48 | $62.37 | $61.76 | 14,466 |
2021-04-07 | $63.68 | $63.68 | $62.27 | $62.29 | $61.68 | 16,422 |
2021-04-06 | $64.28 | $64.29 | $63.65 | $63.65 | $63.02 | 5,122 |
2021-04-05 | $63.98 | $64.25 | $63.51 | $63.98 | $63.35 | 11,432 |
2021-04-01 | $63.77 | $63.77 | $62.76 | $63.55 | $62.93 | 94,104 |
2021-03-31 | $63.80 | $63.80 | $62.70 | $62.93 | $62.31 | 10,633 |
2021-03-30 | $61.60 | $63.14 | $61.60 | $62.85 | $62.23 | 16,303 |
2021-03-29 | $63.60 | $64.00 | $61.69 | $61.69 | $61.08 | 9,092 |
2021-03-26 | $62.04 | $63.45 | $62.04 | $63.44 | $62.82 | 6,530 |
2021-03-25 | $59.66 | $61.60 | $58.62 | $61.28 | $60.68 | 8,286 |
2021-03-24 | $61.52 | $62.12 | $60.19 | $60.19 | $59.60 | 21,606 |
2021-03-23 | $62.17 | $62.54 | $59.86 | $60.27 | $59.68 | 18,739 |
2021-03-22 | $63.72 | $63.72 | $62.71 | $62.97 | $62.35 | 5,473 |
2021-03-19 | $64.75 | $64.75 | $63.12 | $64.17 | $63.47 | 5,217 |
2021-03-18 | $66.17 | $66.87 | $64.53 | $64.53 | $63.83 | 9,892 |
2021-03-17 | $64.74 | $65.51 | $64.37 | $65.51 | $64.80 | 6,542 |
2021-03-16 | $65.96 | $65.96 | $64.71 | $64.82 | $64.11 | 15,441 |
2021-03-15 | $67.18 | $67.28 | $65.67 | $65.67 | $64.95 | 11,524 |
2021-03-12 | $67.00 | $67.59 | $66.87 | $67.43 | $66.69 | 10,339 |
2021-03-11 | $67.39 | $67.97 | $67.08 | $67.31 | $66.58 | 11,733 |
2021-03-10 | $66.08 | $66.89 | $66.08 | $66.89 | $66.16 | 22,239 |
2021-03-09 | $65.55 | $66.27 | $64.39 | $65.04 | $64.33 | 8,188 |
2021-03-08 | $63.10 | $65.30 | $63.10 | $64.95 | $64.24 | 17,023 |
2021-03-05 | $62.44 | $63.04 | $60.92 | $63.01 | $62.32 | 3,107 |
2021-03-04 | $63.10 | $63.10 | $60.37 | $61.30 | $60.63 | 4,307 |
2021-03-03 | $63.07 | $64.39 | $63.07 | $63.58 | $62.89 | 3,179 |
2021-03-02 | $64.37 | $64.37 | $63.16 | $63.22 | $62.53 | 5,703 |
2021-03-01 | $63.00 | $64.00 | $63.00 | $63.79 | $63.09 | 73,853 |
2021-02-26 | $61.44 | $62.65 | $61.29 | $61.64 | $60.97 | 5,198 |
2021-02-25 | $66.01 | $66.01 | $63.01 | $63.01 | $62.32 | 2,630 |
2021-02-24 | $64.78 | $66.56 | $64.78 | $66.31 | $65.59 | 4,620 |
2021-02-23 | $65.17 | $65.17 | $63.11 | $64.79 | $64.08 | 5,389 |
2021-02-22 | $65.00 | $66.06 | $65.00 | $65.53 | $64.81 | 4,155 |
2021-02-19 | $63.76 | $64.03 | $63.74 | $63.90 | $63.20 | 7,234 |
2021-02-18 | $62.37 | $62.37 | $62.22 | $62.29 | $61.61 | 1,686 |
2021-02-17 | $62.76 | $63.68 | $62.73 | $63.60 | $62.90 | 2,032 |
2021-02-16 | $64.34 | $64.34 | $63.54 | $63.70 | $63.01 | 5,349 |
2021-02-12 | $62.90 | $63.52 | $62.90 | $63.52 | $62.83 | 1,661 |
2021-02-11 | $62.74 | $63.13 | $62.21 | $62.74 | $62.06 | 1,611 |
2021-02-10 | $63.10 | $63.10 | $62.42 | $62.42 | $61.74 | 1,732 |
2021-02-09 | $62.52 | $62.90 | $61.88 | $62.55 | $61.87 | 6,397 |
2021-02-08 | $61.18 | $63.15 | $61.18 | $63.11 | $62.42 | 18,889 |
2021-02-05 | $60.72 | $60.93 | $60.45 | $60.65 | $59.99 | 2,498 |
2021-02-04 | $59.70 | $59.93 | $59.70 | $59.93 | $59.28 | 3,873 |
2021-02-03 | $59.27 | $59.27 | $58.54 | $58.93 | $58.29 | 2,879 |
2021-02-02 | $59.29 | $59.29 | $58.60 | $58.91 | $58.26 | 5,739 |
2021-02-01 | $57.64 | $58.68 | $56.73 | $58.68 | $58.04 | 22,868 |
2021-01-29 | $58.33 | $58.35 | $56.42 | $56.73 | $56.11 | 1,922 |
2021-01-28 | $58.62 | $58.69 | $58.28 | $58.69 | $58.05 | 1,900 |
2021-01-27 | $58.33 | $58.88 | $57.00 | $58.40 | $57.76 | 3,291 |
2021-01-26 | $61.44 | $61.44 | $59.67 | $59.72 | $59.07 | 12,674 |
2021-01-25 | $61.88 | $61.88 | $60.19 | $60.84 | $60.18 | 10,402 |
2021-01-22 | $60.17 | $61.31 | $59.56 | $61.31 | $60.64 | 20,803 |
2021-01-21 | $61.64 | $61.67 | $61.03 | $61.21 | $60.54 | 4,724 |
2021-01-20 | $63.39 | $63.39 | $62.15 | $62.45 | $61.77 | 15,154 |
2021-01-19 | $63.17 | $63.33 | $62.58 | $62.76 | $62.08 | 17,461 |
2021-01-15 | $61.55 | $62.55 | $61.47 | $61.98 | $61.31 | 1,738 |
2021-01-14 | $62.97 | $64.24 | $62.97 | $63.66 | $62.96 | 3,933 |
2021-01-13 | $64.51 | $64.51 | $62.71 | $62.81 | $62.12 | 5,539 |
2021-01-12 | $62.77 | $64.43 | $62.77 | $64.43 | $63.73 | 2,833 |
2021-01-11 | $62.15 | $63.08 | $61.88 | $62.68 | $61.99 | 8,762 |
2021-01-08 | $63.70 | $63.70 | $62.16 | $62.91 | $62.23 | 2,544 |
2021-01-07 | $64.04 | $64.30 | $63.42 | $63.66 | $62.96 | 6,977 |
2021-01-06 | $60.35 | $63.72 | $60.35 | $63.24 | $62.55 | 12,339 |
2021-01-05 | $57.73 | $59.21 | $57.52 | $59.03 | $58.39 | 7,601 |
2021-01-04 | $57.88 | $58.21 | $56.32 | $56.56 | $55.94 | 58,473 |
2020-12-31 | $56.85 | $57.40 | $56.85 | $57.20 | $56.57 | 2,618 |
2020-12-30 | $56.15 | $56.16 | $56.15 | $56.15 | $55.54 | 520 |
2020-12-29 | $55.42 | $55.64 | $55.32 | $55.64 | $55.03 | 872 |
2020-12-28 | $57.05 | $57.27 | $56.33 | $56.33 | $55.71 | 1,437 |
2020-12-24 | $56.69 | $56.69 | $56.36 | $56.36 | $55.75 | 321 |
2020-12-23 | $56.42 | $56.42 | $56.37 | $56.37 | $55.75 | 519 |
2020-12-22 | $55.59 | $55.79 | $55.29 | $55.63 | $55.03 | 3,457 |
2020-12-21 | $54.30 | $55.39 | $54.30 | $55.39 | $54.78 | 1,271 |
2020-12-18 | $56.69 | $56.69 | $55.67 | $55.67 | $54.67 | 1,118 |
2020-12-17 | $56.09 | $56.43 | $55.83 | $56.43 | $55.42 | 3,976 |
2020-12-16 | $56.35 | $56.35 | $55.51 | $55.84 | $54.84 | 1,660 |
2020-12-15 | $55.19 | $56.17 | $55.19 | $56.17 | $55.16 | 370 |
2020-12-14 | $54.75 | $54.75 | $54.62 | $54.62 | $53.64 | 501 |
2020-12-11 | $55.43 | $55.43 | $55.20 | $55.20 | $54.21 | 882 |
2020-12-10 | $55.62 | $56.17 | $55.62 | $56.17 | $55.16 | 897 |
2020-12-09 | $55.79 | $55.79 | $55.00 | $55.52 | $54.52 | 404 |
2020-12-08 | $54.75 | $55.70 | $54.75 | $55.70 | $54.70 | 1,219 |
2020-12-07 | $54.61 | $54.91 | $54.61 | $54.73 | $53.74 | 3,612 |
2020-12-04 | $53.96 | $54.78 | $53.96 | $54.78 | $53.79 | 777 |
2020-12-03 | $52.52 | $52.56 | $52.52 | $52.56 | $51.61 | 272 |
2020-12-02 | $52.00 | $52.00 | $52.00 | $52.00 | $51.06 | 134 |
2020-12-01 | $50.72 | $50.72 | $50.72 | $50.72 | $49.80 | 130 |
2020-11-30 | $51.73 | $51.73 | $50.72 | $50.72 | $49.80 | 806 |
2020-11-27 | $52.46 | $52.46 | $52.26 | $52.30 | $51.35 | 627 |
2020-11-25 | $52.75 | $52.75 | $52.00 | $52.28 | $51.34 | 867 |
2020-11-24 | $52.97 | $53.01 | $52.97 | $53.01 | $52.05 | 263 |
2020-11-23 | $51.25 | $51.41 | $51.25 | $51.41 | $50.48 | 374 |
2020-11-20 | $50.15 | $50.26 | $50.15 | $50.26 | $49.36 | 295 |
2020-11-19 | $50.03 | $50.03 | $49.21 | $49.53 | $48.64 | 1,951 |
2020-11-18 | $51.21 | $51.38 | $49.97 | $49.97 | $49.07 | 818 |
2020-11-17 | $50.00 | $50.98 | $49.83 | $50.98 | $50.06 | 1,208 |
2020-11-16 | $50.57 | $50.70 | $50.57 | $50.70 | $49.79 | 5,258 |
2020-11-13 | $47.43 | $48.98 | $47.43 | $48.98 | $48.10 | 331 |
2020-11-12 | $47.21 | $47.21 | $46.97 | $47.07 | $46.22 | 376 |
2020-11-11 | $48.68 | $48.68 | $47.67 | $48.01 | $47.14 | 2,097 |
2020-11-10 | $47.63 | $48.51 | $47.63 | $48.37 | $47.50 | 1,843 |
2020-11-09 | $47.66 | $50.01 | $47.29 | $47.29 | $46.43 | 5,076 |
2020-11-06 | $45.48 | $46.01 | $45.42 | $45.42 | $44.61 | 1,741 |
2020-11-05 | $43.69 | $43.69 | $43.69 | $43.69 | $42.90 | 419 |
2020-11-04 | $43.56 | $43.64 | $42.89 | $43.22 | $42.44 | 1,031 |
2020-11-03 | $42.48 | $42.48 | $42.48 | $42.48 | $41.71 | 57 |
2020-11-02 | $42.48 | $42.48 | $42.48 | $42.48 | $41.71 | 819 |
2020-10-30 | $42.47 | $42.48 | $42.24 | $42.48 | $41.71 | 1,357 |
2020-10-29 | $43.64 | $43.64 | $43.64 | $43.64 | $42.85 | 70 |
2020-10-28 | $43.64 | $43.64 | $43.64 | $43.64 | $42.85 | 31 |
2020-10-27 | $43.64 | $43.64 | $43.64 | $43.64 | $42.85 | 185 |
2020-10-26 | $43.27 | $43.60 | $43.27 | $43.60 | $42.82 | 348 |
2020-10-23 | $44.00 | $44.00 | $44.00 | $44.00 | $43.21 | 112 |
2020-10-22 | $44.00 | $44.00 | $44.00 | $44.00 | $43.21 | 303 |
2020-10-21 | $43.85 | $44.07 | $43.85 | $43.95 | $43.16 | 389 |
2020-10-20 | $44.30 | $44.30 | $43.78 | $43.78 | $42.99 | 1,086 |
2020-10-19 | $43.92 | $43.92 | $43.92 | $43.92 | $43.13 | 333 |
2020-10-16 | $43.66 | $43.66 | $43.66 | $43.66 | $42.87 | 72 |
2020-10-15 | $43.03 | $43.66 | $42.90 | $43.66 | $42.87 | 680 |
2020-10-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.23 | 134 |
2020-10-13 | $42.87 | $43.00 | $42.87 | $43.00 | $42.23 | 363 |
2020-10-12 | $43.56 | $43.56 | $43.56 | $43.56 | $42.78 | 67 |
2020-10-09 | $43.53 | $43.57 | $43.53 | $43.56 | $42.78 | 1,391 |
2020-10-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.22 | 233 |
2020-10-07 | $40.55 | $40.55 | $40.55 | $40.55 | $39.82 | 114 |
2020-10-06 | $40.55 | $40.55 | $40.55 | $40.55 | $39.82 | 4 |
2020-10-05 | $40.55 | $40.55 | $40.55 | $40.55 | $39.82 | 126 |
2020-10-02 | $39.65 | $40.55 | $39.58 | $40.55 | $39.82 | 571 |
2020-10-01 | $39.35 | $39.53 | $39.06 | $39.06 | $38.36 | 1,414 |
2020-09-30 | $39.39 | $39.42 | $39.15 | $39.42 | $38.71 | 684 |
2020-09-29 | $39.74 | $39.74 | $39.60 | $39.60 | $38.89 | 1,419 |
2020-09-28 | $38.15 | $38.15 | $38.15 | $38.15 | $37.46 | 174 |
2020-09-25 | $38.15 | $38.15 | $38.15 | $38.15 | $37.46 | 13 |
2020-09-24 | $38.08 | $38.15 | $38.08 | $38.15 | $37.46 | 760 |
2020-09-23 | $39.38 | $39.38 | $39.38 | $39.38 | $38.67 | 148 |
2020-09-22 | $38.79 | $39.38 | $38.79 | $39.38 | $38.67 | 409 |
2020-09-21 | $38.76 | $39.00 | $38.76 | $39.00 | $38.30 | 586 |
2020-09-18 | $42.76 | $42.76 | $41.97 | $42.15 | $41.28 | 1,244 |
2020-09-17 | $41.65 | $41.81 | $41.65 | $41.69 | $40.83 | 349 |
2020-09-16 | $41.57 | $41.57 | $41.37 | $41.37 | $40.51 | 263 |
2020-09-15 | $41.16 | $41.53 | $41.16 | $41.53 | $40.67 | 1,840 |
2020-09-14 | $41.93 | $41.93 | $40.94 | $41.17 | $40.32 | 3,508 |
2020-09-11 | $40.45 | $40.54 | $40.31 | $40.31 | $39.48 | 1,184 |
2020-09-10 | $40.46 | $40.65 | $40.46 | $40.65 | $39.81 | 592 |
2020-09-09 | $41.74 | $41.74 | $40.98 | $40.98 | $40.13 | 1,308 |
2020-09-08 | $42.03 | $42.03 | $42.03 | $42.03 | $41.16 | 538 |
2020-09-04 | $41.96 | $42.83 | $41.83 | $42.43 | $41.56 | 3,280 |
2020-09-03 | $43.41 | $43.41 | $41.91 | $42.05 | $41.18 | 1,744 |
2020-09-02 | $42.50 | $43.05 | $42.50 | $43.05 | $42.16 | 11,953 |
2020-09-01 | $42.34 | $43.10 | $42.34 | $43.10 | $42.21 | 2,773 |
2020-08-31 | $42.25 | $42.25 | $42.06 | $42.06 | $41.19 | 11,239 |
2020-08-28 | $42.87 | $42.87 | $42.87 | $42.87 | $41.98 | 203 |
2020-08-27 | $42.27 | $42.27 | $42.27 | $42.27 | $41.40 | 90 |
2020-08-26 | $42.82 | $42.82 | $42.25 | $42.27 | $41.40 | 705 |
2020-08-25 | $42.20 | $42.63 | $42.20 | $42.63 | $41.76 | 183 |
2020-08-24 | $42.62 | $42.62 | $42.54 | $42.54 | $41.66 | 561 |
2020-08-21 | $42.26 | $42.26 | $42.26 | $42.26 | $41.39 | 83 |
2020-08-20 | $42.37 | $42.51 | $42.26 | $42.26 | $41.39 | 840 |
2020-08-19 | $43.31 | $43.31 | $43.31 | $43.31 | $42.41 | 213 |
2020-08-18 | $43.53 | $43.53 | $43.31 | $43.31 | $42.41 | 201 |
2020-08-17 | $43.63 | $43.63 | $43.63 | $43.63 | $42.73 | 145 |
2020-08-14 | $43.18 | $43.71 | $43.00 | $43.63 | $42.73 | 3,077 |
2020-08-13 | $43.80 | $43.80 | $43.20 | $43.21 | $42.32 | 3,084 |
2020-08-12 | $44.37 | $44.37 | $44.02 | $44.02 | $43.11 | 193 |
2020-08-11 | $44.67 | $44.80 | $44.00 | $44.00 | $43.09 | 1,806 |
2020-08-10 | $42.94 | $43.92 | $42.94 | $43.84 | $42.94 | 5,745 |
2020-08-07 | $41.97 | $41.97 | $41.97 | $41.97 | $41.10 | 940 |
2020-08-06 | $41.95 | $41.95 | $41.95 | $41.95 | $41.09 | 54 |
2020-08-05 | $41.78 | $42.03 | $41.78 | $41.95 | $41.09 | 858 |
2020-08-04 | $40.23 | $40.71 | $40.23 | $40.71 | $39.87 | 2,441 |
2020-08-03 | $40.20 | $40.45 | $40.18 | $40.30 | $39.47 | 3,055 |
2020-07-31 | $39.34 | $39.76 | $39.34 | $39.76 | $38.94 | 494 |
2020-07-30 | $41.36 | $41.36 | $41.36 | $41.36 | $40.51 | 204 |
2020-07-29 | $40.65 | $41.36 | $40.65 | $41.36 | $40.51 | 1,093 |
2020-07-28 | $41.33 | $41.33 | $40.70 | $40.70 | $39.86 | 510 |
2020-07-27 | $40.99 | $40.99 | $40.99 | $40.99 | $40.14 | 422 |
2020-07-24 | $40.95 | $40.95 | $40.95 | $40.95 | $40.11 | 1,512 |
2020-07-23 | $40.71 | $41.01 | $40.71 | $41.00 | $40.15 | 1,473 |
2020-07-22 | $40.83 | $40.83 | $40.83 | $40.83 | $39.99 | 54 |
2020-07-21 | $40.79 | $40.83 | $40.79 | $40.83 | $39.99 | 329 |
2020-07-20 | $40.77 | $40.77 | $40.77 | $40.77 | $39.93 | 136 |
2020-07-17 | $40.77 | $40.77 | $40.77 | $40.77 | $39.93 | 643 |
2020-07-16 | $40.44 | $40.57 | $40.44 | $40.57 | $39.73 | 318 |
2020-07-15 | $40.38 | $40.85 | $40.38 | $40.85 | $40.01 | 537 |
2020-07-14 | $37.77 | $39.31 | $37.77 | $39.31 | $38.50 | 2,254 |
2020-07-13 | $38.73 | $38.85 | $37.97 | $37.97 | $37.19 | 573 |
2020-07-10 | $37.29 | $37.29 | $37.29 | $37.29 | $36.52 | 56 |
2020-07-09 | $37.29 | $37.29 | $37.29 | $37.29 | $36.52 | 339 |
2020-07-08 | $37.23 | $37.97 | $37.16 | $37.55 | $36.78 | 4,149 |
2020-07-07 | $37.96 | $38.26 | $37.39 | $37.54 | $36.77 | 4,832 |
2020-07-06 | $37.57 | $37.57 | $37.57 | $37.57 | $36.79 | 338 |
2020-07-02 | $37.57 | $37.57 | $37.57 | $37.57 | $36.79 | 36 |
2020-07-01 | $38.59 | $38.59 | $37.57 | $37.57 | $36.79 | 338 |
2020-06-30 | $36.39 | $38.79 | $36.39 | $38.62 | $37.82 | 1,100 |
2020-06-29 | $36.32 | $38.22 | $35.93 | $37.84 | $37.06 | 6,588 |
2020-06-26 | $36.52 | $36.57 | $36.20 | $36.20 | $35.45 | 7,723 |
2020-06-25 | $36.50 | $37.26 | $36.50 | $37.26 | $36.49 | 3,602 |
2020-06-24 | $37.88 | $37.88 | $36.60 | $36.60 | $35.84 | 101 |
2020-06-23 | $37.58 | $38.10 | $37.58 | $38.10 | $37.31 | 3,169 |
2020-06-22 | $36.66 | $36.66 | $36.66 | $36.66 | $35.90 | 958 |
2020-06-19 | $38.43 | $38.43 | $37.91 | $38.03 | $37.00 | 1,108 |
2020-06-18 | $38.65 | $38.67 | $38.63 | $38.67 | $37.62 | 1,463 |
2020-06-17 | $39.46 | $39.46 | $39.24 | $39.31 | $38.25 | 1,136 |
2020-06-16 | $40.33 | $40.33 | $39.89 | $39.89 | $38.81 | 1,615 |
2020-06-15 | $37.14 | $39.20 | $37.13 | $39.20 | $38.14 | 2,607 |
2020-06-12 | $37.14 | $37.14 | $37.14 | $37.14 | $36.13 | 169 |
2020-06-11 | $39.85 | $39.85 | $37.14 | $37.14 | $36.13 | 25,502 |
2020-06-10 | $41.35 | $41.48 | $40.85 | $40.85 | $39.74 | 2,084 |
2020-06-09 | $42.85 | $43.14 | $42.41 | $42.81 | $41.65 | 5,231 |
2020-06-08 | $42.64 | $44.04 | $42.64 | $44.04 | $42.85 | 2,673 |
2020-06-05 | $43.15 | $43.19 | $42.65 | $42.65 | $41.50 | 27,068 |
2020-06-04 | $39.59 | $40.88 | $39.59 | $40.88 | $39.77 | 906 |
2020-06-03 | $38.67 | $40.40 | $38.67 | $40.04 | $38.96 | 5,712 |
2020-06-02 | $38.59 | $38.59 | $38.58 | $38.58 | $37.54 | 234 |
2020-06-01 | $37.98 | $37.98 | $37.73 | $37.73 | $36.71 | 247 |
2020-05-29 | $37.90 | $37.90 | $37.90 | $37.90 | $36.87 | 76 |
2020-05-28 | $39.09 | $39.12 | $37.90 | $37.90 | $36.87 | 4,342 |
2020-05-27 | $36.91 | $36.91 | $36.91 | $36.91 | $35.91 | 63 |
2020-05-26 | $36.98 | $37.13 | $36.87 | $36.91 | $35.91 | 2,913 |
2020-05-22 | $35.02 | $35.42 | $35.00 | $35.42 | $34.46 | 1,495 |
2020-05-21 | $35.03 | $35.03 | $35.03 | $35.03 | $34.08 | 79 |
2020-05-20 | $34.89 | $35.03 | $34.89 | $35.03 | $34.08 | 170 |
2020-05-19 | $34.56 | $34.56 | $34.02 | $34.02 | $33.10 | 966 |
2020-05-18 | $34.07 | $34.50 | $34.02 | $34.50 | $33.57 | 1,852 |
2020-05-15 | $31.49 | $32.02 | $31.49 | $32.02 | $31.15 | 904 |
2020-05-14 | $31.35 | $31.35 | $31.35 | $31.35 | $30.50 | 4 |
2020-05-13 | $31.17 | $31.35 | $31.17 | $31.35 | $30.50 | 844 |
2020-05-12 | $33.87 | $33.87 | $32.83 | $32.83 | $31.94 | 257 |
2020-05-11 | $34.21 | $34.21 | $33.96 | $34.09 | $33.17 | 674 |
2020-05-08 | $33.22 | $33.22 | $33.22 | $33.22 | $32.32 | 53 |
2020-05-07 | $33.22 | $33.22 | $33.22 | $33.22 | $32.32 | 210 |
2020-05-06 | $33.22 | $33.22 | $33.22 | $33.22 | $32.32 | 43 |
2020-05-05 | $33.24 | $33.27 | $33.22 | $33.22 | $32.32 | 1,084 |
2020-05-04 | $32.29 | $32.74 | $32.13 | $32.74 | $31.85 | 1,138 |
2020-05-01 | $32.62 | $32.90 | $32.62 | $32.85 | $31.96 | 486 |
2020-04-30 | $35.36 | $35.36 | $34.08 | $34.08 | $33.16 | 2,374 |
2020-04-29 | $34.93 | $36.11 | $34.74 | $35.75 | $34.78 | 2,642 |
2020-04-28 | $33.58 | $33.79 | $33.47 | $33.79 | $32.88 | 1,875 |
2020-04-27 | $31.74 | $33.12 | $31.74 | $33.12 | $32.22 | 6,423 |
2020-04-24 | $31.47 | $31.48 | $31.35 | $31.35 | $30.50 | 748 |
2020-04-23 | $31.96 | $31.96 | $31.38 | $31.38 | $30.53 | 3,624 |
2020-04-22 | $30.25 | $30.25 | $30.25 | $30.25 | $29.43 | 174 |
2020-04-21 | $30.30 | $30.30 | $30.17 | $30.25 | $29.43 | 1,705 |
2020-04-20 | $31.28 | $31.28 | $31.24 | $31.24 | $30.39 | 1,598 |
2020-04-17 | $32.13 | $32.13 | $31.77 | $31.95 | $31.08 | 2,999 |
2020-04-16 | $31.03 | $31.03 | $31.03 | $31.03 | $30.19 | 63 |
2020-04-15 | $31.83 | $31.83 | $31.03 | $31.03 | $30.19 | 773 |
2020-04-14 | $33.55 | $33.55 | $32.95 | $33.21 | $32.31 | 10,435 |
2020-04-13 | $34.14 | $34.14 | $32.12 | $32.70 | $31.81 | 2,328 |
2020-04-09 | $32.35 | $33.87 | $32.35 | $33.74 | $32.83 | 33,315 |
2020-04-08 | $31.15 | $32.38 | $31.15 | $32.36 | $31.48 | 2,984 |
2020-04-07 | $31.57 | $31.80 | $30.52 | $30.66 | $29.83 | 2,123 |
2020-04-06 | $30.66 | $30.66 | $30.05 | $30.05 | $29.24 | 1,080 |
2020-04-03 | $29.29 | $29.29 | $29.29 | $29.29 | $28.50 | 243 |
2020-04-02 | $29.77 | $29.77 | $28.60 | $29.29 | $28.50 | 1,990 |
2020-04-01 | $30.53 | $30.53 | $30.53 | $30.53 | $29.70 | 272 |
2020-03-31 | $30.77 | $30.77 | $30.37 | $30.53 | $29.70 | 749 |
2020-03-30 | $31.16 | $31.16 | $29.22 | $30.56 | $29.73 | 990 |
2020-03-27 | $29.27 | $29.82 | $29.27 | $29.58 | $28.78 | 549 |
2020-03-26 | $31.22 | $31.22 | $30.17 | $30.66 | $29.83 | 2,455 |
2020-03-25 | $29.23 | $29.50 | $29.08 | $29.50 | $28.70 | 2,671 |
2020-03-24 | $28.91 | $28.91 | $28.07 | $28.52 | $27.75 | 4,749 |
2020-03-23 | $28.12 | $29.26 | $27.07 | $27.07 | $26.34 | 3,308 |
2020-03-20 | $31.65 | $31.65 | $28.01 | $28.01 | $27.11 | 2,172 |
2020-03-19 | $29.89 | $30.38 | $29.64 | $30.38 | $29.40 | 1,062 |
2020-03-18 | $30.90 | $31.64 | $30.10 | $30.31 | $29.33 | 1,971 |
2020-03-17 | $29.17 | $32.10 | $28.92 | $32.10 | $31.07 | 6,399 |
2020-03-16 | $25.76 | $29.51 | $25.76 | $29.11 | $28.17 | 2,213 |
2020-03-13 | $31.26 | $31.50 | $29.50 | $31.50 | $30.49 | 476 |
2020-03-12 | $30.14 | $30.14 | $27.11 | $29.28 | $28.34 | 650 |
2020-03-11 | $34.24 | $34.24 | $32.47 | $32.74 | $31.69 | 5,374 |
2020-03-10 | $34.58 | $34.58 | $32.33 | $34.44 | $33.33 | 5,926 |
2020-03-09 | $33.43 | $33.89 | $33.19 | $33.19 | $32.12 | 2,316 |
2020-03-06 | $36.73 | $37.66 | $36.64 | $36.89 | $35.70 | 1,287 |
2020-03-05 | $38.66 | $38.66 | $38.34 | $38.34 | $37.10 | 1,817 |
2020-03-04 | $39.14 | $40.14 | $38.56 | $39.72 | $38.44 | 31,632 |
2020-03-03 | $40.29 | $40.29 | $38.40 | $38.45 | $37.21 | 3,689 |
2020-03-02 | $38.15 | $39.10 | $38.15 | $39.10 | $37.84 | 2,424 |
2020-02-28 | $38.00 | $38.33 | $37.36 | $38.33 | $37.09 | 5,104 |
2020-02-27 | $39.63 | $40.42 | $38.91 | $38.91 | $37.66 | 5,426 |
2020-02-26 | $41.14 | $41.14 | $40.62 | $40.62 | $39.31 | 602 |
2020-02-25 | $42.86 | $42.86 | $41.28 | $41.28 | $39.95 | 572 |
2020-02-24 | $42.86 | $42.91 | $42.70 | $42.70 | $41.32 | 2,293 |
2020-02-21 | $44.42 | $44.86 | $44.36 | $44.41 | $42.98 | 4,652 |
2020-02-20 | $45.61 | $46.52 | $45.61 | $45.69 | $44.22 | 1,230 |
2020-02-19 | $45.61 | $45.61 | $45.61 | $45.61 | $44.14 | 62 |
2020-02-18 | $45.58 | $45.61 | $45.58 | $45.61 | $44.14 | 629 |
2020-02-14 | $46.28 | $46.28 | $46.26 | $46.26 | $44.77 | 226 |
2020-02-13 | $46.57 | $46.60 | $46.43 | $46.43 | $44.93 | 1,711 |
2020-02-12 | $46.42 | $46.66 | $46.42 | $46.66 | $45.16 | 950 |
2020-02-11 | $46.49 | $46.95 | $46.48 | $46.50 | $45.00 | 6,423 |
2020-02-10 | $45.88 | $45.89 | $45.56 | $45.56 | $44.09 | 3,650 |
2020-02-07 | $46.27 | $46.40 | $45.68 | $45.91 | $44.43 | 2,908 |
2020-02-06 | $46.95 | $47.02 | $46.91 | $47.02 | $45.50 | 1,950 |
2020-02-05 | $46.55 | $47.55 | $46.55 | $47.54 | $46.01 | 3,405 |
2020-02-04 | $45.88 | $45.99 | $45.83 | $45.97 | $44.49 | 24,847 |
2020-02-03 | $44.36 | $44.63 | $44.36 | $44.63 | $43.19 | 115 |
2020-01-31 | $43.83 | $44.01 | $43.64 | $43.78 | $42.37 | 2,159 |
2020-01-30 | $44.70 | $44.73 | $44.67 | $44.73 | $43.28 | 347 |
2020-01-29 | $44.76 | $45.34 | $44.76 | $45.00 | $43.55 | 4,254 |
2020-01-28 | $44.90 | $45.08 | $44.53 | $44.62 | $43.18 | 5,139 |
2020-01-27 | $45.20 | $45.21 | $44.42 | $44.78 | $43.34 | 3,443 |
2020-01-24 | $45.97 | $45.97 | $45.74 | $45.74 | $44.27 | 254 |
2020-01-23 | $46.15 | $46.29 | $46.15 | $46.29 | $44.80 | 124 |
2020-01-22 | $46.24 | $46.24 | $46.24 | $46.24 | $44.75 | 50 |
2020-01-21 | $45.90 | $46.24 | $45.90 | $46.24 | $44.75 | 1,900 |
2020-01-17 | $46.82 | $46.97 | $46.82 | $46.97 | $45.46 | 502 |
2020-01-16 | $47.16 | $47.16 | $47.02 | $47.02 | $45.50 | 256 |
2020-01-15 | $46.56 | $46.56 | $46.56 | $46.56 | $45.06 | 162 |
2020-01-14 | $46.79 | $46.82 | $46.56 | $46.56 | $45.06 | 540 |
2020-01-13 | $45.98 | $46.30 | $45.98 | $46.30 | $44.81 | 500 |
2020-01-10 | $45.67 | $45.87 | $45.50 | $45.50 | $44.03 | 1,783 |
2020-01-09 | $45.87 | $45.87 | $45.84 | $45.84 | $44.36 | 550 |
2020-01-08 | $46.80 | $46.80 | $46.13 | $46.23 | $44.74 | 1,370 |
2020-01-07 | $46.64 | $46.67 | $46.61 | $46.61 | $45.11 | 320 |
2020-01-06 | $46.31 | $46.52 | $46.31 | $46.39 | $44.90 | 2,116 |
2020-01-03 | $46.61 | $46.87 | $46.61 | $46.87 | $45.36 | 470 |
2020-01-02 | $47.82 | $47.82 | $47.82 | $47.82 | $46.28 | 250 |
2019-12-31 | $46.72 | $47.91 | $46.72 | $47.82 | $46.28 | 3,676 |
2019-12-30 | $47.28 | $47.75 | $47.28 | $47.60 | $46.07 | 3,383 |
2019-12-27 | $47.74 | $47.86 | $47.29 | $47.29 | $45.77 | 1,628 |
2019-12-26 | $47.58 | $47.69 | $47.58 | $47.69 | $46.15 | 895 |
2019-12-24 | $47.47 | $47.47 | $47.47 | $47.47 | $45.94 | 30 |
2019-12-23 | $47.39 | $47.47 | $47.07 | $47.47 | $45.94 | 1,659 |
2019-12-20 | $47.70 | $47.75 | $47.53 | $47.55 | $45.79 | 1,269 |
2019-12-19 | $48.01 | $48.01 | $47.71 | $47.75 | $45.98 | 1,140 |
2019-12-18 | $47.35 | $47.66 | $47.34 | $47.51 | $45.75 | 1,615 |
2019-12-17 | $47.49 | $47.57 | $47.49 | $47.57 | $45.81 | 479 |
2019-12-16 | $48.15 | $48.15 | $47.41 | $47.41 | $45.65 | 904 |
2019-12-13 | $47.24 | $47.49 | $47.24 | $47.49 | $45.73 | 240 |
2019-12-12 | $47.99 | $48.20 | $47.99 | $48.20 | $46.41 | 220 |
2019-12-11 | $46.99 | $47.32 | $46.99 | $47.32 | $45.56 | 540 |
2019-12-10 | $47.09 | $47.09 | $47.09 | $47.09 | $45.34 | 67 |
2019-12-09 | $46.67 | $47.09 | $46.67 | $47.09 | $45.34 | 965 |
2019-12-06 | $46.50 | $46.50 | $46.50 | $46.50 | $44.78 | 382 |
2019-12-05 | $46.20 | $46.21 | $46.14 | $46.14 | $44.43 | 242 |
2019-12-04 | $46.20 | $46.20 | $45.92 | $45.92 | $44.22 | 216 |
2019-12-03 | $44.95 | $45.15 | $44.95 | $45.15 | $43.48 | 650 |
2019-12-02 | $46.00 | $46.00 | $45.86 | $45.87 | $44.17 | 1,314 |
2019-11-29 | $45.87 | $46.20 | $45.87 | $46.05 | $44.34 | 1,025 |
2019-11-27 | $46.31 | $46.46 | $46.25 | $46.46 | $44.74 | 415 |
2019-11-26 | $46.01 | $46.41 | $46.01 | $46.38 | $44.66 | 674 |
2019-11-25 | $45.67 | $46.37 | $45.67 | $46.30 | $44.58 | 1,505 |
2019-11-22 | $44.54 | $44.54 | $44.54 | $44.54 | $42.89 | 92 |
2019-11-21 | $44.60 | $45.15 | $44.54 | $44.54 | $42.89 | 1,452 |
2019-11-20 | $44.91 | $45.24 | $44.77 | $44.83 | $43.17 | 898 |
2019-11-19 | $45.29 | $45.29 | $45.29 | $45.29 | $43.61 | 2 |
2019-11-18 | $45.15 | $45.30 | $45.14 | $45.29 | $43.61 | 1,754 |
2019-11-15 | $45.93 | $45.93 | $45.93 | $45.93 | $44.23 | 296 |
2019-11-14 | $46.00 | $46.00 | $46.00 | $46.00 | $44.29 | 318 |
2019-11-13 | $46.49 | $46.49 | $46.48 | $46.48 | $44.76 | 3,621 |
2019-11-12 | $47.52 | $47.52 | $47.52 | $47.52 | $45.76 | 42 |
2019-11-11 | $47.52 | $47.52 | $47.52 | $47.52 | $45.76 | 2 |
2019-11-08 | $47.52 | $47.57 | $47.43 | $47.52 | $45.76 | 2,759 |
2019-11-07 | $47.55 | $47.78 | $47.41 | $47.52 | $45.76 | 3,391 |
2019-11-06 | $47.10 | $47.10 | $47.03 | $47.08 | $45.33 | 422 |
2019-11-05 | $46.02 | $46.60 | $46.02 | $46.60 | $44.87 | 1,439 |
2019-11-04 | $45.57 | $46.15 | $45.57 | $46.15 | $44.44 | 1,401 |
2019-11-01 | $44.41 | $45.36 | $44.41 | $45.36 | $43.68 | 655 |
2019-10-31 | $44.26 | $44.26 | $44.26 | $44.26 | $42.62 | 325 |
2019-10-30 | $44.76 | $44.77 | $44.76 | $44.77 | $43.11 | 234 |
2019-10-29 | $45.48 | $45.48 | $45.48 | $45.48 | $43.79 | 224 |
2019-10-28 | $45.21 | $45.21 | $45.21 | $45.21 | $43.53 | 314 |
2019-10-25 | $44.44 | $44.66 | $44.44 | $44.66 | $43.00 | 390 |
2019-10-24 | $44.12 | $44.12 | $43.94 | $43.99 | $42.36 | 980 |
2019-10-23 | $44.19 | $44.19 | $44.19 | $44.19 | $42.55 | 162 |
2019-10-22 | $43.73 | $44.39 | $43.73 | $44.39 | $42.74 | 421 |
2019-10-21 | $44.02 | $44.15 | $44.02 | $44.15 | $42.51 | 323 |
2019-10-18 | $44.07 | $44.07 | $43.86 | $43.86 | $42.23 | 681 |
2019-10-17 | $44.00 | $44.00 | $44.00 | $44.00 | $42.37 | 0 |
2019-10-16 | $44.00 | $44.00 | $44.00 | $44.00 | $42.37 | 605 |
2019-10-15 | $43.90 | $43.91 | $43.90 | $43.91 | $42.28 | 498 |
2019-10-14 | $43.50 | $43.50 | $43.25 | $43.25 | $41.65 | 1,092 |
2019-10-11 | $43.67 | $43.67 | $43.67 | $43.67 | $42.05 | 216 |
2019-10-10 | $42.14 | $42.14 | $42.14 | $42.14 | $40.58 | 287 |
2019-10-09 | $41.90 | $42.21 | $41.90 | $42.21 | $40.64 | 372 |
2019-10-08 | $42.25 | $42.25 | $42.25 | $42.25 | $40.68 | 882 |
2019-10-07 | $43.43 | $43.62 | $43.25 | $43.25 | $41.65 | 3,173 |
2019-10-04 | $42.69 | $43.18 | $42.69 | $43.18 | $41.58 | 337 |
2019-10-03 | $42.24 | $42.94 | $42.24 | $42.94 | $41.35 | 1,134 |
2019-10-02 | $42.52 | $42.74 | $42.52 | $42.72 | $41.14 | 2,012 |
2019-10-01 | $44.66 | $44.66 | $44.66 | $44.66 | $43.00 | 71 |
2019-09-30 | $44.29 | $44.66 | $44.20 | $44.66 | $43.00 | 1,534 |
2019-09-27 | $44.29 | $44.29 | $44.29 | $44.29 | $42.65 | 420 |
2019-09-26 | $44.15 | $44.15 | $44.15 | $44.15 | $42.51 | 308 |
2019-09-25 | $44.08 | $44.08 | $44.08 | $44.08 | $42.44 | 141 |
2019-09-24 | $43.76 | $43.76 | $43.76 | $43.76 | $42.14 | 4,110 |
2019-09-23 | $44.62 | $45.28 | $44.62 | $45.17 | $43.49 | 3,495 |
2019-09-20 | $45.78 | $45.78 | $45.00 | $45.00 | $43.24 | 905 |
2019-09-19 | $46.06 | $46.06 | $45.53 | $45.53 | $43.75 | 1,477 |
2019-09-18 | $45.72 | $45.72 | $45.61 | $45.61 | $43.82 | 332 |
2019-09-17 | $46.05 | $46.30 | $46.05 | $46.19 | $44.38 | 716 |
2019-09-16 | $46.81 | $46.81 | $46.81 | $46.81 | $44.98 | 289 |
2019-09-13 | $47.11 | $47.11 | $47.11 | $47.11 | $45.27 | 299 |
2019-09-12 | $46.22 | $46.30 | $46.06 | $46.30 | $44.49 | 7,775 |
2019-09-11 | $45.76 | $46.22 | $45.76 | $46.22 | $44.41 | 278 |
2019-09-10 | $43.43 | $45.00 | $43.43 | $45.00 | $43.24 | 586 |
2019-09-09 | $42.16 | $43.23 | $42.16 | $43.23 | $41.54 | 687 |
2019-09-06 | $42.08 | $42.08 | $42.08 | $42.08 | $40.43 | 357 |
2019-09-05 | $40.91 | $40.91 | $40.91 | $40.91 | $39.31 | 88 |
2019-09-04 | $40.48 | $40.91 | $40.48 | $40.91 | $39.31 | 6,378 |
2019-09-03 | $40.91 | $40.91 | $40.91 | $40.91 | $39.31 | 126 |
2019-08-30 | $40.91 | $40.91 | $40.91 | $40.91 | $39.31 | 152 |
2019-08-29 | $40.96 | $40.96 | $40.85 | $40.85 | $39.25 | 583 |
2019-08-28 | $39.90 | $40.32 | $39.90 | $40.30 | $38.72 | 2,090 |
2019-08-27 | $39.96 | $39.96 | $39.60 | $39.60 | $38.05 | 1,339 |
2019-08-26 | $40.15 | $40.15 | $39.45 | $39.92 | $38.36 | 5,914 |
2019-08-23 | $40.44 | $40.44 | $40.44 | $40.44 | $38.86 | 174 |
2019-08-22 | $41.10 | $41.10 | $41.07 | $41.07 | $39.46 | 498 |
2019-08-21 | $41.64 | $41.64 | $41.48 | $41.53 | $39.90 | 578 |
2019-08-20 | $41.41 | $41.55 | $41.22 | $41.40 | $39.78 | 3,488 |
2019-08-19 | $41.51 | $42.10 | $41.51 | $41.83 | $40.19 | 1,272 |
2019-08-16 | $40.84 | $41.08 | $40.84 | $41.08 | $39.47 | 837 |
2019-08-15 | $40.80 | $40.80 | $40.22 | $40.30 | $38.72 | 790 |
2019-08-14 | $41.10 | $41.17 | $40.71 | $40.75 | $39.15 | 1,993 |
2019-08-13 | $41.90 | $42.37 | $41.82 | $42.07 | $40.42 | 5,068 |
2019-08-12 | $42.20 | $42.20 | $41.41 | $41.41 | $39.79 | 506 |
2019-08-09 | $43.22 | $43.22 | $43.22 | $43.22 | $41.53 | 102 |
2019-08-08 | $41.41 | $43.22 | $41.41 | $43.22 | $41.53 | 933 |
2019-08-07 | $41.79 | $41.79 | $41.79 | $41.79 | $40.15 | 265 |
2019-08-06 | $41.46 | $41.57 | $41.10 | $41.57 | $39.94 | 2,576 |
2019-08-05 | $41.78 | $41.78 | $41.28 | $41.28 | $39.66 | 1,456 |
2019-08-02 | $42.88 | $42.88 | $42.10 | $42.10 | $40.45 | 394 |
2019-08-01 | $45.27 | $45.27 | $43.23 | $43.23 | $41.54 | 600 |
2019-07-31 | $45.96 | $46.00 | $45.82 | $46.00 | $44.20 | 1,121 |
2019-07-30 | $44.88 | $44.88 | $44.88 | $44.88 | $43.12 | 280 |
2019-07-29 | $45.08 | $45.20 | $44.87 | $44.88 | $43.12 | 2,638 |
2019-07-26 | $45.05 | $45.48 | $45.05 | $45.40 | $43.62 | 1,542 |
2019-07-25 | $45.53 | $45.53 | $45.02 | $45.02 | $43.26 | 510 |
2019-07-24 | $45.40 | $45.40 | $45.40 | $45.40 | $43.62 | 355 |
2019-07-23 | $44.89 | $44.89 | $44.89 | $44.89 | $43.13 | 634 |
2019-07-22 | $44.46 | $44.76 | $44.33 | $44.45 | $42.71 | 2,852 |
2019-07-19 | $44.90 | $44.98 | $44.90 | $44.96 | $43.20 | 1,634 |
2019-07-18 | $44.12 | $44.27 | $44.07 | $44.27 | $42.54 | 1,262 |
2019-07-17 | $44.52 | $44.52 | $44.33 | $44.34 | $42.60 | 949 |
2019-07-16 | $44.26 | $45.20 | $44.26 | $44.99 | $43.23 | 822 |
2019-07-15 | $44.25 | $44.25 | $44.13 | $44.22 | $42.49 | 566 |
2019-07-12 | $43.62 | $44.97 | $43.62 | $44.97 | $43.21 | 2,698 |
2019-07-11 | $43.96 | $44.00 | $43.95 | $44.00 | $42.28 | 1,476 |
2019-07-10 | $44.64 | $44.64 | $44.41 | $44.41 | $42.67 | 697 |
2019-07-09 | $44.37 | $44.53 | $44.37 | $44.53 | $42.79 | 1,028 |
2019-07-08 | $45.61 | $45.75 | $45.61 | $45.74 | $43.95 | 2,012 |
2019-07-05 | $45.54 | $45.54 | $45.50 | $45.50 | $43.72 | 1,281 |
2019-07-03 | $45.76 | $45.76 | $45.76 | $45.76 | $43.97 | 80 |
2019-07-02 | $45.76 | $45.76 | $45.76 | $45.76 | $43.97 | 151 |
2019-07-01 | $46.64 | $46.94 | $45.99 | $45.99 | $44.19 | 12,656 |
2019-06-28 | $45.20 | $45.72 | $45.20 | $45.72 | $43.93 | 12,240 |
2019-06-27 | $44.18 | $44.61 | $44.18 | $44.61 | $42.86 | 7,161 |
2019-06-26 | $43.96 | $44.15 | $43.88 | $44.03 | $42.31 | 10,586 |
2019-06-25 | $43.62 | $43.97 | $43.62 | $43.85 | $42.13 | 15,984 |
2019-06-24 | $44.10 | $44.10 | $44.10 | $44.10 | $42.37 | 1,270 |
2019-06-21 | $44.74 | $45.00 | $44.53 | $44.53 | $42.67 | 4,920 |
2019-06-20 | $44.80 | $45.09 | $44.80 | $45.09 | $43.21 | 2,704 |
2019-06-19 | $44.50 | $44.50 | $44.50 | $44.50 | $42.65 | 463 |
2019-06-18 | $43.98 | $45.14 | $43.98 | $44.56 | $42.70 | 674 |
2019-06-17 | $43.81 | $43.84 | $43.81 | $43.84 | $42.01 | 525 |
2019-06-14 | $44.35 | $44.35 | $43.70 | $43.70 | $41.88 | 569 |
2019-06-13 | $44.16 | $44.44 | $44.14 | $44.32 | $42.47 | 2,059 |
2019-06-12 | $43.72 | $43.72 | $43.72 | $43.72 | $41.90 | 58 |
2019-06-11 | $43.72 | $43.72 | $43.72 | $43.72 | $41.90 | 290 |
2019-06-10 | $43.54 | $43.73 | $43.54 | $43.62 | $41.80 | 3,713 |
2019-06-07 | $43.20 | $43.32 | $42.97 | $43.32 | $41.51 | 5,797 |
2019-06-06 | $43.00 | $43.00 | $42.35 | $42.72 | $40.94 | 3,425 |
2019-06-05 | $42.78 | $42.78 | $42.74 | $42.74 | $40.96 | 811 |
2019-06-04 | $42.19 | $42.80 | $42.19 | $42.80 | $41.01 | 1,468 |
2019-06-03 | $40.63 | $41.57 | $40.63 | $41.26 | $39.54 | 9,616 |
2019-05-31 | $40.94 | $40.94 | $40.61 | $40.67 | $38.98 | 932 |
2019-05-30 | $42.23 | $42.24 | $41.36 | $41.36 | $39.64 | 1,337 |
2019-05-29 | $41.80 | $41.93 | $41.80 | $41.93 | $40.18 | 574 |
2019-05-28 | $42.66 | $42.66 | $42.55 | $42.55 | $40.78 | 443 |
2019-05-24 | $42.89 | $42.89 | $42.89 | $42.89 | $41.10 | 602 |
2019-05-23 | $43.17 | $43.47 | $43.17 | $43.37 | $41.56 | 713 |
2019-05-22 | $44.01 | $44.01 | $43.65 | $43.65 | $41.83 | 1,463 |
2019-05-21 | $43.81 | $44.10 | $43.81 | $44.10 | $42.26 | 1,025 |
2019-05-20 | $43.80 | $43.80 | $43.80 | $43.80 | $41.97 | 392 |
2019-05-17 | $44.58 | $44.58 | $44.36 | $44.49 | $42.64 | 1,433 |
2019-05-16 | $45.46 | $45.46 | $45.13 | $45.13 | $43.25 | 968 |
2019-05-15 | $45.06 | $45.06 | $45.06 | $45.06 | $43.18 | 2 |
2019-05-14 | $44.78 | $45.06 | $44.78 | $45.06 | $43.18 | 722 |
2019-05-13 | $45.33 | $45.51 | $44.45 | $44.45 | $42.60 | 1,950 |
2019-05-10 | $46.51 | $46.51 | $46.51 | $46.51 | $44.57 | 39 |
2019-05-09 | $46.90 | $46.90 | $46.03 | $46.51 | $44.57 | 480 |
2019-05-08 | $47.12 | $47.36 | $47.08 | $47.22 | $45.25 | 1,170 |
2019-05-07 | $48.43 | $48.43 | $47.50 | $47.50 | $45.52 | 589 |
2019-05-06 | $48.61 | $48.78 | $48.61 | $48.78 | $46.75 | 453 |
2019-05-03 | $47.31 | $49.00 | $47.31 | $49.00 | $46.96 | 1,556 |
2019-05-02 | $47.41 | $47.41 | $47.41 | $47.41 | $45.43 | 296 |
2019-05-01 | $48.40 | $48.40 | $48.40 | $48.40 | $46.38 | 47 |
2019-04-30 | $48.28 | $48.40 | $48.28 | $48.40 | $46.38 | 591 |
2019-04-29 | $48.15 | $48.39 | $48.14 | $48.39 | $46.37 | 1,832 |
2019-04-26 | $47.94 | $48.05 | $47.94 | $47.99 | $45.99 | 3,945 |
2019-04-25 | $48.06 | $48.06 | $47.69 | $47.69 | $45.70 | 417 |
2019-04-24 | $48.64 | $48.64 | $48.26 | $48.47 | $46.45 | 7,522 |
2019-04-23 | $48.43 | $49.15 | $48.11 | $49.15 | $47.10 | 2,458 |
2019-04-22 | $49.13 | $49.13 | $49.13 | $49.13 | $47.08 | 108 |
2019-04-18 | $49.13 | $49.13 | $49.13 | $49.13 | $47.08 | 236 |
2019-04-17 | $49.44 | $49.44 | $49.44 | $49.44 | $47.38 | 136 |
2019-04-16 | $48.70 | $49.36 | $48.70 | $49.36 | $47.31 | 2,200 |
2019-04-15 | $48.66 | $48.76 | $48.66 | $48.76 | $46.73 | 732 |
2019-04-12 | $48.78 | $49.08 | $48.78 | $48.79 | $46.76 | 1,631 |
2019-04-11 | $48.76 | $48.79 | $48.76 | $48.79 | $46.76 | 508 |
2019-04-10 | $48.43 | $48.68 | $48.27 | $48.68 | $46.65 | 533 |
2019-04-09 | $48.54 | $48.72 | $48.53 | $48.72 | $46.69 | 1,033 |
2019-04-08 | $48.49 | $49.07 | $48.49 | $49.00 | $46.96 | 1,684 |
2019-04-05 | $48.52 | $48.93 | $48.52 | $48.75 | $46.72 | 846 |
2019-04-04 | $48.54 | $48.69 | $48.54 | $48.69 | $46.66 | 634 |
2019-04-03 | $47.81 | $47.81 | $47.81 | $47.81 | $45.82 | 574 |
2019-04-02 | $47.83 | $47.86 | $47.77 | $47.86 | $45.87 | 1,089 |
2019-04-01 | $47.79 | $48.11 | $47.75 | $48.11 | $46.11 | 1,383 |
2019-03-29 | $47.40 | $47.46 | $47.40 | $47.45 | $45.47 | 2,203 |
2019-03-28 | $47.20 | $47.44 | $47.20 | $47.44 | $45.46 | 345 |
2019-03-27 | $46.91 | $46.91 | $46.91 | $46.91 | $44.96 | 41 |
2019-03-26 | $46.62 | $46.91 | $46.62 | $46.91 | $44.96 | 657 |
2019-03-25 | $46.53 | $46.84 | $46.45 | $46.72 | $44.77 | 1,951 |
2019-03-22 | $48.60 | $48.60 | $47.07 | $47.07 | $45.11 | 823 |
2019-03-21 | $48.27 | $48.87 | $48.27 | $48.87 | $46.83 | 1,148 |
2019-03-20 | $47.97 | $48.80 | $47.97 | $48.49 | $46.47 | 878 |
2019-03-19 | $48.85 | $48.92 | $48.72 | $48.72 | $46.69 | 1,538 |
2019-03-18 | $48.03 | $48.63 | $47.85 | $48.63 | $46.60 | 5,051 |
2019-03-15 | $48.22 | $48.49 | $48.21 | $48.49 | $46.38 | 8,441 |
2019-03-14 | $49.21 | $49.21 | $48.44 | $48.44 | $46.33 | 1,707 |
2019-03-13 | $49.21 | $49.23 | $48.93 | $48.96 | $46.83 | 2,429 |
2019-03-12 | $49.61 | $49.95 | $49.42 | $49.56 | $47.40 | 9,593 |
2019-03-11 | $48.87 | $49.64 | $48.87 | $49.62 | $47.46 | 2,854 |
2019-03-08 | $48.32 | $48.32 | $48.32 | $48.32 | $46.22 | 505 |
2019-03-07 | $49.00 | $49.17 | $48.91 | $48.93 | $46.80 | 2,734 |
2019-03-06 | $50.95 | $50.95 | $49.78 | $49.78 | $47.62 | 6,042 |
2019-03-05 | $50.86 | $51.05 | $50.59 | $50.76 | $48.55 | 2,299 |
2019-03-04 | $50.89 | $50.99 | $50.45 | $50.87 | $48.66 | 3,983 |
2019-03-01 | $50.47 | $50.84 | $50.47 | $50.84 | $48.63 | 1,285 |
2019-02-28 | $51.06 | $51.06 | $50.47 | $50.69 | $48.49 | 3,920 |
2019-02-27 | $50.77 | $50.79 | $50.64 | $50.73 | $48.52 | 887 |
2019-02-26 | $51.26 | $51.26 | $51.01 | $51.01 | $48.79 | 859 |
2019-02-25 | $51.54 | $51.75 | $51.18 | $51.38 | $49.15 | 7,249 |
2019-02-22 | $51.21 | $51.25 | $50.84 | $51.25 | $49.02 | 8,793 |
2019-02-21 | $51.21 | $51.21 | $50.89 | $50.89 | $48.68 | 1,548 |
2019-02-20 | $50.28 | $51.17 | $50.28 | $51.17 | $48.94 | 1,514 |
2019-02-19 | $48.63 | $50.32 | $48.63 | $50.32 | $48.13 | 6,515 |
2019-02-15 | $48.18 | $48.18 | $48.18 | $48.18 | $46.08 | 251 |
2019-02-14 | $47.27 | $48.42 | $47.27 | $48.18 | $46.08 | 1,600 |
2019-02-13 | $47.79 | $47.79 | $47.79 | $47.79 | $45.71 | 336 |
2019-02-12 | $46.50 | $47.19 | $46.50 | $47.19 | $45.14 | 2,652 |
2019-02-11 | $45.99 | $46.23 | $45.92 | $46.23 | $44.22 | 1,113 |
2019-02-08 | $45.87 | $45.87 | $45.87 | $45.87 | $43.88 | 649 |
2019-02-07 | $46.55 | $46.66 | $45.79 | $45.98 | $43.98 | 5,256 |
2019-02-06 | $47.19 | $47.19 | $46.92 | $47.09 | $45.04 | 1,745 |
2019-02-05 | $47.25 | $47.25 | $47.01 | $47.01 | $44.97 | 13,125 |
2019-02-04 | $46.99 | $47.05 | $46.93 | $47.05 | $45.00 | 4,689 |
2019-02-01 | $46.59 | $47.10 | $46.59 | $46.82 | $44.78 | 3,432 |
2019-01-31 | $46.56 | $46.82 | $46.52 | $46.71 | $44.68 | 3,902 |
2019-01-30 | $45.69 | $46.44 | $45.69 | $46.44 | $44.42 | 742 |
2019-01-29 | $45.14 | $45.58 | $45.14 | $45.58 | $43.60 | 832 |
2019-01-28 | $44.81 | $45.21 | $44.81 | $45.18 | $43.22 | 1,160 |
2019-01-25 | $45.35 | $45.35 | $45.33 | $45.33 | $43.36 | 1,428 |
2019-01-24 | $44.04 | $44.48 | $44.04 | $44.21 | $42.29 | 1,944 |
2019-01-23 | $44.77 | $44.77 | $43.85 | $43.86 | $41.95 | 2,363 |
2019-01-22 | $44.77 | $44.77 | $44.39 | $44.60 | $42.66 | 606 |
2019-01-18 | $44.97 | $45.55 | $44.97 | $45.28 | $43.31 | 3,132 |
2019-01-17 | $43.73 | $44.58 | $43.73 | $44.49 | $42.56 | 4,813 |
2019-01-16 | $43.44 | $43.45 | $43.41 | $43.41 | $41.52 | 595 |
2019-01-15 | $43.01 | $43.01 | $42.71 | $42.77 | $40.91 | 1,967 |
2019-01-14 | $42.87 | $43.26 | $42.87 | $43.26 | $41.38 | 850 |
2019-01-11 | $43.02 | $43.45 | $43.02 | $43.37 | $41.48 | 1,996 |
2019-01-10 | $42.27 | $43.43 | $42.27 | $43.43 | $41.54 | 791 |
2019-01-09 | $42.59 | $42.90 | $42.55 | $42.90 | $41.03 | 1,085 |
2019-01-08 | $42.27 | $42.27 | $42.19 | $42.19 | $40.36 | 3,451 |
2019-01-07 | $41.11 | $41.87 | $41.11 | $41.81 | $39.99 | 1,724 |
2019-01-04 | $39.25 | $41.32 | $39.25 | $41.10 | $39.31 | 14,599 |
2019-01-03 | $40.04 | $40.04 | $39.44 | $39.44 | $37.72 | 1,147 |
2019-01-02 | $39.12 | $40.77 | $39.12 | $40.77 | $39.00 | 2,219 |
2018-12-31 | $39.92 | $39.92 | $39.36 | $39.74 | $38.01 | 6,163 |
2018-12-28 | $39.44 | $40.19 | $39.44 | $40.19 | $38.44 | 3,487 |
2018-12-27 | $38.68 | $38.90 | $38.33 | $38.51 | $36.84 | 2,707 |
2018-12-26 | $37.67 | $38.88 | $37.31 | $38.88 | $37.19 | 6,876 |
2018-12-24 | $38.05 | $38.57 | $37.59 | $37.59 | $35.96 | 4,549 |
2018-12-21 | $39.49 | $39.51 | $38.67 | $38.69 | $36.86 | 2,694 |
2018-12-20 | $40.24 | $40.24 | $39.18 | $39.47 | $37.60 | 6,649 |
2018-12-19 | $41.16 | $41.25 | $39.82 | $39.86 | $37.97 | 5,432 |
2018-12-18 | $40.91 | $40.93 | $40.53 | $40.53 | $38.61 | 1,765 |
2018-12-17 | $41.23 | $41.64 | $40.58 | $40.58 | $38.66 | 1,808 |
2018-12-14 | $41.68 | $41.68 | $41.31 | $41.31 | $39.35 | 1,731 |
2018-12-13 | $42.47 | $42.50 | $41.82 | $41.82 | $39.84 | 2,396 |
2018-12-12 | $41.90 | $43.08 | $41.90 | $42.35 | $40.34 | 15,289 |
2018-12-11 | $42.75 | $42.75 | $41.58 | $41.58 | $39.61 | 341 |
2018-12-10 | $42.21 | $42.32 | $41.57 | $42.08 | $40.09 | 3,184 |
2018-12-07 | $43.90 | $44.11 | $42.16 | $42.35 | $40.34 | 6,273 |
2018-12-06 | $43.29 | $43.32 | $43.03 | $43.17 | $41.12 | 4,406 |
2018-12-04 | $44.97 | $44.97 | $44.69 | $44.69 | $42.57 | 443 |
2018-12-03 | $46.42 | $46.74 | $46.42 | $46.74 | $44.52 | 1,799 |
2018-11-30 | $46.38 | $46.47 | $46.26 | $46.37 | $44.17 | 1,369 |
2018-11-29 | $46.44 | $46.50 | $46.19 | $46.19 | $44.00 | 629 |
2018-11-28 | $45.49 | $46.36 | $44.84 | $46.36 | $44.16 | 1,958 |
2018-11-27 | $45.90 | $45.90 | $45.90 | $45.90 | $43.72 | 108 |
2018-11-26 | $45.85 | $46.70 | $45.85 | $45.90 | $43.72 | 2,256 |
2018-11-23 | $45.56 | $45.71 | $45.52 | $45.71 | $43.54 | 1,007 |
2018-11-21 | $46.23 | $46.23 | $45.91 | $45.91 | $43.73 | 1,420 |
2018-11-20 | $45.89 | $46.36 | $45.64 | $46.36 | $44.16 | 1,861 |
2018-11-19 | $47.32 | $47.32 | $46.59 | $46.59 | $44.38 | 905 |
2018-11-16 | $46.39 | $47.23 | $46.39 | $47.23 | $44.99 | 1,353 |
2018-11-15 | $46.54 | $47.36 | $46.54 | $47.16 | $44.92 | 1,190 |
2018-11-14 | $46.43 | $47.20 | $46.43 | $46.76 | $44.54 | 3,524 |
2018-11-13 | $46.93 | $46.98 | $46.45 | $46.45 | $44.25 | 3,034 |
2018-11-12 | $47.56 | $47.56 | $46.95 | $47.09 | $44.86 | 1,784 |
2018-11-09 | $48.32 | $48.32 | $48.32 | $48.32 | $46.03 | 229 |
2018-11-08 | $48.83 | $48.83 | $48.49 | $48.55 | $46.25 | 422 |
2018-11-07 | $48.48 | $49.44 | $48.31 | $49.44 | $47.10 | 936 |
2018-11-06 | $48.47 | $48.47 | $48.21 | $48.25 | $45.96 | 2,360 |
2018-11-05 | $49.00 | $49.00 | $48.46 | $48.85 | $46.53 | 6,950 |
2018-11-02 | $48.66 | $48.66 | $48.50 | $48.66 | $46.35 | 616 |
2018-11-01 | $47.75 | $48.03 | $47.75 | $48.03 | $45.75 | 24,941 |
2018-10-31 | $46.85 | $47.06 | $46.57 | $46.61 | $44.40 | 4,298 |
2018-10-30 | $46.03 | $46.29 | $45.93 | $45.93 | $43.75 | 969 |
2018-10-29 | $46.20 | $46.56 | $45.09 | $45.09 | $42.95 | 4,882 |
2018-10-26 | $45.79 | $46.04 | $45.79 | $46.04 | $43.86 | 990 |
2018-10-25 | $45.51 | $45.51 | $45.51 | $45.51 | $43.35 | 199 |
2018-10-24 | $45.51 | $45.51 | $45.51 | $45.51 | $43.35 | 1,000 |
2018-10-23 | $46.53 | $47.17 | $46.45 | $47.17 | $44.93 | 3,224 |
2018-10-22 | $47.95 | $47.97 | $47.62 | $47.94 | $45.67 | 7,234 |
2018-10-19 | $48.73 | $48.73 | $47.71 | $47.84 | $45.57 | 2,410 |
2018-10-18 | $48.67 | $48.82 | $48.24 | $48.35 | $46.06 | 2,329 |
2018-10-17 | $49.28 | $49.51 | $48.76 | $49.51 | $47.16 | 651 |
2018-10-16 | $48.91 | $49.62 | $48.91 | $49.52 | $47.17 | 1,940 |
2018-10-15 | $48.30 | $48.65 | $48.30 | $48.42 | $46.12 | 2,473 |
2018-10-12 | $49.46 | $49.46 | $48.13 | $48.21 | $45.92 | 3,095 |
2018-10-11 | $49.45 | $49.46 | $48.64 | $48.73 | $46.42 | 2,901 |
2018-10-10 | $51.48 | $51.48 | $49.76 | $49.81 | $47.45 | 2,322 |
2018-10-09 | $52.22 | $52.22 | $51.48 | $51.48 | $49.04 | 6,109 |
2018-10-08 | $52.14 | $52.59 | $52.14 | $52.59 | $50.10 | 1,565 |
2018-10-05 | $52.07 | $52.45 | $51.90 | $52.45 | $49.96 | 4,625 |
2018-10-04 | $53.45 | $53.67 | $53.45 | $53.57 | $51.03 | 980 |
2018-10-03 | $53.67 | $53.67 | $53.26 | $53.67 | $51.13 | 1,154 |
2018-10-02 | $53.83 | $53.86 | $53.36 | $53.56 | $51.02 | 3,089 |
2018-10-01 | $54.57 | $54.97 | $54.57 | $54.61 | $52.02 | 1,618 |
2018-09-28 | $54.71 | $54.71 | $54.55 | $54.55 | $51.96 | 2,863 |
2018-09-27 | $54.90 | $55.00 | $54.88 | $54.88 | $52.28 | 1,629 |
2018-09-26 | $55.58 | $55.81 | $55.58 | $55.81 | $53.16 | 1,147 |
2018-09-25 | $56.26 | $56.30 | $56.08 | $56.28 | $53.61 | 1,490 |
2018-09-24 | $56.35 | $56.35 | $56.04 | $56.04 | $53.38 | 2,414 |
2018-09-21 | $57.10 | $57.10 | $56.66 | $56.79 | $53.95 | 1,926 |
2018-09-20 | $56.76 | $56.96 | $56.76 | $56.96 | $54.11 | 1,358 |
2018-09-19 | $56.85 | $56.85 | $56.35 | $56.35 | $53.53 | 9,961 |
2018-09-18 | $56.04 | $56.34 | $56.04 | $56.34 | $53.52 | 896 |
2018-09-17 | $56.00 | $56.00 | $55.83 | $55.88 | $53.08 | 1,123 |
2018-09-14 | $55.50 | $55.76 | $55.50 | $55.76 | $52.97 | 703 |
2018-09-13 | $55.60 | $55.60 | $55.50 | $55.50 | $52.72 | 393 |
2018-09-12 | $54.46 | $55.23 | $54.46 | $55.23 | $52.46 | 552 |
2018-09-11 | $54.63 | $54.75 | $54.63 | $54.67 | $51.93 | 740 |
2018-09-10 | $54.89 | $54.89 | $54.75 | $54.75 | $52.01 | 2,445 |
2018-09-07 | $54.65 | $54.73 | $54.42 | $54.73 | $51.99 | 675 |
2018-09-06 | $55.24 | $55.24 | $55.24 | $55.24 | $52.47 | 30 |
2018-09-05 | $54.99 | $55.30 | $54.99 | $55.24 | $52.47 | 2,449 |
2018-09-04 | $55.14 | $55.14 | $54.76 | $54.76 | $52.02 | 2,076 |
2018-08-31 | $55.31 | $55.42 | $55.31 | $55.38 | $52.61 | 2,308 |
2018-08-30 | $55.31 | $55.31 | $55.31 | $55.31 | $52.54 | 595 |
2018-08-29 | $55.25 | $55.60 | $55.25 | $55.60 | $52.82 | 1,794 |
2018-08-28 | $55.62 | $55.62 | $55.15 | $55.15 | $52.39 | 642 |
2018-08-27 | $55.48 | $55.93 | $55.48 | $55.75 | $52.96 | 16,188 |
2018-08-24 | $55.00 | $55.19 | $55.00 | $55.19 | $52.43 | 631 |
2018-08-23 | $55.35 | $55.35 | $54.38 | $54.38 | $51.66 | 6,361 |
2018-08-22 | $55.22 | $55.39 | $54.93 | $55.39 | $52.62 | 11,192 |
2018-08-21 | $54.34 | $55.19 | $54.34 | $55.09 | $52.33 | 4,151 |
2018-08-20 | $54.35 | $54.35 | $54.35 | $54.35 | $51.63 | 170 |
2018-08-17 | $53.99 | $54.37 | $53.75 | $54.35 | $51.63 | 965 |
2018-08-16 | $53.90 | $53.90 | $53.90 | $53.90 | $51.20 | 660 |
2018-08-15 | $52.93 | $53.08 | $52.68 | $53.02 | $50.36 | 5,837 |
2018-08-14 | $53.50 | $53.50 | $53.50 | $53.50 | $50.82 | 143 |
2018-08-13 | $54.33 | $54.33 | $53.50 | $53.50 | $50.82 | 625 |
2018-08-10 | $54.43 | $54.43 | $54.07 | $54.07 | $51.36 | 607 |
2018-08-09 | $54.27 | $54.71 | $54.27 | $54.71 | $51.97 | 4,128 |
2018-08-08 | $54.74 | $54.74 | $54.74 | $54.74 | $52.00 | 522 |
2018-08-07 | $54.87 | $54.87 | $54.87 | $54.87 | $52.12 | 228 |
2018-08-06 | $54.64 | $54.87 | $54.64 | $54.87 | $52.12 | 1,016 |
2018-08-03 | $54.38 | $54.49 | $54.29 | $54.31 | $51.59 | 1,295 |
2018-08-02 | $54.72 | $54.72 | $54.72 | $54.72 | $51.98 | 428 |
2018-08-01 | $54.79 | $54.79 | $54.37 | $54.51 | $51.78 | 2,706 |
2018-07-31 | $54.50 | $55.09 | $54.32 | $54.92 | $52.17 | 1,402 |
2018-07-30 | $55.14 | $55.14 | $54.79 | $54.79 | $52.05 | 1,346 |
2018-07-27 | $55.49 | $55.49 | $54.77 | $54.77 | $52.03 | 1,256 |
2018-07-26 | $55.27 | $55.38 | $55.27 | $55.38 | $52.61 | 829 |
2018-07-25 | $54.47 | $54.47 | $54.47 | $54.47 | $51.74 | 380 |
2018-07-24 | $54.58 | $54.69 | $54.47 | $54.47 | $51.74 | 979 |
2018-07-23 | $54.45 | $54.45 | $54.45 | $54.45 | $51.72 | 404 |
2018-07-20 | $54.90 | $54.90 | $54.56 | $54.56 | $51.83 | 2,402 |
2018-07-19 | $54.81 | $54.91 | $54.72 | $54.81 | $52.07 | 2,248 |
2018-07-18 | $54.40 | $54.71 | $54.40 | $54.71 | $51.97 | 646 |
2018-07-17 | $53.87 | $54.62 | $53.78 | $54.62 | $51.88 | 1,849 |
2018-07-16 | $53.87 | $53.87 | $53.51 | $53.85 | $51.15 | 4,658 |
2018-07-13 | $54.27 | $54.27 | $54.13 | $54.13 | $51.42 | 14,263 |
2018-07-12 | $53.99 | $54.16 | $53.94 | $53.94 | $51.24 | 878 |
2018-07-11 | $54.29 | $54.29 | $53.89 | $53.89 | $51.19 | 867 |
2018-07-10 | $54.89 | $54.89 | $54.89 | $54.89 | $52.14 | 291 |
2018-07-09 | $54.14 | $54.57 | $54.14 | $54.57 | $51.84 | 817 |
2018-07-06 | $53.14 | $53.14 | $53.14 | $53.14 | $50.48 | 245 |
2018-07-05 | $53.14 | $53.14 | $53.14 | $53.14 | $50.48 | 592 |
2018-07-03 | $53.30 | $53.30 | $53.30 | $53.30 | $50.63 | 818 |
2018-07-02 | $52.89 | $52.90 | $52.88 | $52.89 | $50.24 | 917 |
2018-06-29 | $53.00 | $53.03 | $52.76 | $52.89 | $50.24 | 1,437 |
2018-06-28 | $52.59 | $52.59 | $52.59 | $52.59 | $49.96 | 453 |
2018-06-27 | $53.32 | $53.32 | $52.91 | $52.91 | $50.26 | 947 |
2018-06-26 | $52.78 | $53.35 | $52.78 | $53.12 | $50.46 | 1,363 |
2018-06-25 | $52.70 | $52.70 | $52.68 | $52.68 | $50.04 | 461 |
2018-06-22 | $54.08 | $54.08 | $53.53 | $53.57 | $50.89 | 7,356 |
2018-06-21 | $53.91 | $53.91 | $53.63 | $53.63 | $50.94 | 511 |
2018-06-20 | $54.05 | $54.22 | $53.96 | $54.12 | $51.41 | 1,574 |
2018-06-19 | $53.19 | $53.91 | $53.19 | $53.91 | $51.21 | 903 |
2018-06-18 | $53.91 | $53.91 | $53.91 | $53.91 | $51.21 | 343 |
2018-06-15 | $54.17 | $54.24 | $54.10 | $54.24 | $51.41 | 1,609 |
2018-06-14 | $54.25 | $54.50 | $54.25 | $54.40 | $51.56 | 1,367 |
2018-06-13 | $54.57 | $54.64 | $54.54 | $54.54 | $51.69 | 989 |
2018-06-12 | $54.94 | $55.00 | $54.94 | $54.97 | $52.10 | 686 |
2018-06-11 | $54.56 | $55.07 | $54.56 | $55.07 | $52.19 | 1,333 |
2018-06-08 | $54.64 | $54.89 | $54.64 | $54.89 | $52.02 | 3,940 |
2018-06-07 | $54.68 | $54.70 | $54.53 | $54.59 | $51.74 | 2,787 |
2018-06-06 | $54.38 | $54.59 | $54.34 | $54.57 | $51.72 | 4,973 |
2018-06-05 | $53.86 | $54.21 | $53.59 | $54.18 | $51.35 | 2,460 |
2018-06-04 | $53.60 | $53.60 | $53.60 | $53.60 | $50.80 | 38 |
2018-06-01 | $53.19 | $53.60 | $53.19 | $53.60 | $50.80 | 358 |
2018-05-31 | $53.67 | $53.67 | $53.25 | $53.25 | $50.47 | 763 |
2018-05-30 | $53.02 | $53.80 | $53.02 | $53.64 | $50.84 | 4,401 |
2018-05-29 | $52.86 | $52.86 | $52.71 | $52.71 | $49.96 | 615 |
2018-05-25 | $53.01 | $53.01 | $53.01 | $53.01 | $50.24 | 255 |
2018-05-24 | $53.20 | $53.20 | $53.01 | $53.01 | $50.24 | 1,013 |
2018-05-23 | $53.05 | $53.33 | $52.90 | $53.19 | $50.41 | 60,473 |
2018-05-22 | $53.48 | $53.48 | $53.48 | $53.48 | $50.69 | 153 |
2018-05-21 | $53.48 | $53.48 | $53.48 | $53.48 | $50.69 | 300 |
2018-05-18 | $53.12 | $53.12 | $53.12 | $53.12 | $50.34 | 9 |
2018-05-17 | $52.56 | $53.12 | $52.56 | $53.12 | $50.34 | 5,077 |
2018-05-16 | $52.94 | $52.94 | $52.83 | $52.83 | $50.07 | 1,249 |
2018-05-15 | $51.53 | $51.94 | $51.53 | $51.94 | $49.23 | 2,475 |
2018-05-14 | $51.90 | $51.99 | $51.75 | $51.75 | $49.05 | 623 |
2018-05-11 | $52.00 | $52.00 | $51.99 | $51.99 | $49.27 | 1,915 |
2018-05-10 | $52.33 | $52.33 | $52.26 | $52.26 | $49.53 | 747 |
2018-05-09 | $51.95 | $52.12 | $51.87 | $52.02 | $49.30 | 1,715 |
2018-05-08 | $51.64 | $51.64 | $51.41 | $51.64 | $48.94 | 2,366 |
2018-05-07 | $51.45 | $51.45 | $51.26 | $51.29 | $48.61 | 2,041 |
2018-05-04 | $50.86 | $51.55 | $50.86 | $51.38 | $48.70 | 2,117 |
2018-05-03 | $50.91 | $50.95 | $50.58 | $50.58 | $47.94 | 16,108 |
2018-05-02 | $51.00 | $51.00 | $50.85 | $50.99 | $48.33 | 962 |
2018-05-01 | $49.70 | $50.42 | $49.66 | $50.42 | $47.79 | 11,382 |
2018-04-30 | $51.54 | $51.72 | $50.95 | $51.16 | $48.49 | 2,591 |
2018-04-27 | $51.66 | $51.66 | $51.66 | $51.66 | $48.96 | 4,283 |
2018-04-26 | $52.29 | $52.38 | $52.26 | $52.26 | $49.53 | 2,076 |
2018-04-25 | $51.88 | $52.45 | $51.88 | $52.34 | $49.61 | 1,846 |
2018-04-24 | $52.66 | $52.66 | $51.61 | $51.88 | $49.17 | 1,671 |
2018-04-23 | $53.15 | $53.15 | $52.85 | $52.85 | $50.09 | 796 |
2018-04-20 | $53.66 | $53.66 | $53.32 | $53.52 | $50.72 | 1,065 |
2018-04-19 | $54.17 | $54.25 | $53.85 | $54.11 | $51.28 | 5,029 |
2018-04-18 | $54.46 | $54.57 | $54.37 | $54.37 | $51.53 | 2,836 |
2018-04-17 | $53.21 | $53.96 | $53.21 | $53.96 | $51.14 | 6,111 |
2018-04-16 | $53.08 | $53.13 | $53.08 | $53.13 | $50.35 | 718 |
2018-04-13 | $52.25 | $52.33 | $52.19 | $52.33 | $49.60 | 11,435 |
2018-04-12 | $51.80 | $52.43 | $51.76 | $52.17 | $49.44 | 1,825 |
2018-04-11 | $51.85 | $51.85 | $51.73 | $51.77 | $49.07 | 869 |
2018-04-10 | $51.85 | $51.89 | $51.81 | $51.89 | $49.18 | 744 |
2018-04-09 | $51.48 | $51.48 | $51.02 | $51.02 | $48.35 | 2,766 |
2018-04-06 | $51.35 | $51.35 | $51.16 | $51.16 | $48.49 | 626 |
2018-04-05 | $51.32 | $51.85 | $51.32 | $51.85 | $49.14 | 1,924 |
2018-04-04 | $49.98 | $50.74 | $49.71 | $50.53 | $47.89 | 96,832 |
2018-04-03 | $50.04 | $50.47 | $49.53 | $50.25 | $47.62 | 95,342 |
2018-04-02 | $50.51 | $50.69 | $49.12 | $49.50 | $46.91 | 96,415 |
2018-03-29 | $50.12 | $51.12 | $50.12 | $50.87 | $48.21 | 3,080 |
2018-03-28 | $50.28 | $50.28 | $49.92 | $49.92 | $47.31 | 3,249 |
2018-03-27 | $51.44 | $51.44 | $50.27 | $50.38 | $47.75 | 8,263 |
2018-03-26 | $50.51 | $50.94 | $50.31 | $50.94 | $48.28 | 5,812 |
2018-03-23 | $51.44 | $51.44 | $50.13 | $50.13 | $47.51 | 6,829 |
2018-03-22 | $52.34 | $52.34 | $51.88 | $51.88 | $49.17 | 2,000 |
2018-03-21 | $52.12 | $52.12 | $52.12 | $52.12 | $49.40 | 898 |
2018-03-20 | $52.31 | $52.43 | $52.12 | $52.12 | $49.40 | 2,508 |
2018-03-19 | $52.32 | $52.32 | $52.17 | $52.19 | $49.46 | 2,106 |
2018-03-16 | $52.36 | $53.10 | $52.36 | $52.97 | $50.15 | 1,787 |
2018-03-15 | $52.85 | $52.85 | $52.44 | $52.44 | $49.64 | 7,151 |
2018-03-14 | $53.76 | $53.76 | $53.15 | $53.15 | $50.32 | 821 |
2018-03-13 | $54.00 | $54.42 | $53.94 | $53.94 | $51.06 | 7,312 |
2018-03-12 | $54.76 | $54.76 | $53.99 | $54.00 | $51.12 | 3,060 |
2018-03-09 | $53.32 | $53.89 | $53.32 | $53.89 | $51.02 | 3,601 |
2018-03-08 | $53.35 | $53.35 | $52.75 | $52.90 | $50.08 | 3,159 |
2018-03-07 | $52.66 | $53.39 | $52.66 | $53.39 | $50.54 | 5,110 |
2018-03-06 | $52.27 | $52.97 | $51.97 | $52.97 | $50.15 | 2,574 |
2018-03-05 | $51.59 | $52.20 | $51.59 | $52.20 | $49.42 | 2,777 |
2018-03-02 | $51.12 | $51.77 | $51.06 | $51.77 | $49.01 | 2,734 |
2018-03-01 | $51.44 | $51.64 | $51.38 | $51.44 | $48.70 | 2,115 |
2018-02-28 | $52.39 | $52.39 | $51.36 | $51.36 | $48.62 | 3,278 |
2018-02-27 | $53.17 | $53.17 | $52.53 | $52.53 | $49.73 | 6,667 |
2018-02-26 | $52.76 | $53.01 | $52.33 | $53.01 | $50.18 | 6,472 |
2018-02-23 | $52.57 | $52.79 | $52.57 | $52.79 | $49.98 | 1,231 |
2018-02-22 | $52.48 | $52.84 | $52.31 | $52.40 | $49.61 | 14,556 |
2018-02-21 | $52.65 | $53.02 | $52.30 | $52.70 | $49.89 | 5,758 |
2018-02-20 | $52.46 | $52.72 | $52.18 | $52.29 | $49.50 | 8,251 |
2018-02-16 | $52.29 | $52.87 | $52.16 | $52.83 | $50.01 | 4,543 |
2018-02-15 | $51.58 | $52.26 | $51.58 | $52.19 | $49.41 | 2,739 |
2018-02-14 | $51.01 | $51.77 | $51.01 | $51.71 | $48.95 | 2,385 |
2018-02-13 | $50.39 | $50.72 | $50.35 | $50.72 | $48.02 | 3,401 |
2018-02-12 | $50.09 | $50.70 | $50.09 | $50.48 | $47.79 | 17,018 |
2018-02-09 | $49.73 | $49.73 | $49.40 | $49.54 | $46.90 | 1,636 |
2018-02-08 | $50.24 | $50.24 | $49.36 | $49.39 | $46.76 | 6,886 |
2018-02-07 | $50.38 | $50.85 | $50.38 | $50.69 | $47.99 | 4,659 |
2018-02-06 | $49.50 | $51.09 | $49.50 | $51.09 | $48.37 | 5,903 |
2018-02-05 | $51.57 | $52.46 | $50.20 | $50.21 | $47.53 | 21,480 |
2018-02-02 | $52.80 | $52.80 | $51.97 | $51.98 | $49.21 | 22,916 |
2018-02-01 | $53.24 | $53.53 | $52.87 | $53.26 | $50.42 | 126,887 |
2018-01-31 | $54.67 | $54.67 | $53.47 | $53.54 | $50.69 | 5,398 |
2018-01-30 | $54.78 | $54.78 | $54.27 | $54.42 | $51.52 | 44,875 |
2018-01-29 | $55.60 | $55.75 | $55.09 | $55.22 | $52.28 | 97,131 |
2018-01-26 | $54.92 | $54.92 | $54.72 | $54.85 | $51.93 | 820 |
2018-01-25 | $54.53 | $54.90 | $54.53 | $54.90 | $51.97 | 4,485 |
2018-01-24 | $54.81 | $54.87 | $54.37 | $54.37 | $51.47 | 1,169 |
2018-01-23 | $54.30 | $54.68 | $53.88 | $54.68 | $51.76 | 2,490 |
2018-01-22 | $54.29 | $54.34 | $54.04 | $54.27 | $51.38 | 2,507 |
2018-01-19 | $53.90 | $54.51 | $53.61 | $54.51 | $51.60 | 3,203 |
2018-01-18 | $53.86 | $53.86 | $53.76 | $53.76 | $50.89 | 1,039 |
2018-01-17 | $54.19 | $54.49 | $54.16 | $54.41 | $51.51 | 14,546 |
2018-01-16 | $54.75 | $54.75 | $54.25 | $54.25 | $51.36 | 1,204 |
2018-01-12 | $55.01 | $55.12 | $54.62 | $54.70 | $51.78 | 5,544 |
2018-01-11 | $53.19 | $54.88 | $53.19 | $54.88 | $51.95 | 7,190 |
2018-01-10 | $53.32 | $53.33 | $53.32 | $53.33 | $50.49 | 1,114 |
2018-01-09 | $54.46 | $54.46 | $53.30 | $53.45 | $50.60 | 7,000 |
2018-01-08 | $53.78 | $53.98 | $53.63 | $53.85 | $50.98 | 7,482 |
2018-01-05 | $53.57 | $53.57 | $53.30 | $53.55 | $50.69 | 10,306 |
2018-01-04 | $53.09 | $53.41 | $53.09 | $53.36 | $50.51 | 2,137 |
2018-01-03 | $53.00 | $53.09 | $52.83 | $52.98 | $50.16 | 14,627 |
2018-01-02 | $52.12 | $52.90 | $52.12 | $52.83 | $50.01 | 4,024 |
2017-12-29 | $52.67 | $52.67 | $52.20 | $52.33 | $49.54 | 2,728 |
2017-12-28 | $52.08 | $52.23 | $52.08 | $52.23 | $49.45 | 883 |
2017-12-27 | $52.04 | $52.24 | $52.04 | $52.10 | $49.32 | 4,803 |
2017-12-26 | $51.90 | $52.14 | $51.90 | $52.14 | $49.36 | 1,249 |
2017-12-22 | $51.85 | $52.03 | $51.75 | $51.87 | $49.10 | 829 |
2017-12-21 | $51.73 | $52.11 | $51.73 | $52.11 | $49.33 | 3,485 |
2017-12-20 | $51.87 | $51.97 | $51.86 | $51.86 | $49.09 | 7,443 |
2017-12-19 | $51.67 | $51.67 | $51.44 | $51.44 | $48.70 | 1,179 |
2017-12-18 | $51.23 | $51.57 | $51.23 | $51.57 | $48.82 | 2,379 |
2017-12-15 | $50.73 | $50.92 | $50.73 | $50.81 | $47.96 | 2,470 |
2017-12-14 | $51.05 | $51.05 | $50.06 | $50.16 | $47.35 | 1,180 |
2017-12-13 | $50.96 | $51.27 | $50.96 | $51.27 | $48.40 | 1,158 |
2017-12-12 | $51.01 | $51.11 | $51.01 | $51.11 | $48.24 | 596 |
2017-12-11 | $51.06 | $51.24 | $51.06 | $51.21 | $48.34 | 1,064 |
2017-12-08 | $51.31 | $51.37 | $51.12 | $51.12 | $48.25 | 3,495 |
2017-12-07 | $51.55 | $51.55 | $51.29 | $51.29 | $48.41 | 903 |
2017-12-06 | $51.28 | $51.42 | $51.24 | $51.24 | $48.37 | 1,493 |
2017-12-05 | $51.44 | $51.93 | $51.44 | $51.79 | $48.89 | 2,963 |
2017-12-04 | $52.24 | $52.31 | $52.24 | $52.31 | $49.37 | 614 |
2017-12-01 | $52.22 | $52.24 | $51.14 | $51.94 | $49.03 | 71,296 |
2017-11-30 | $52.44 | $52.44 | $52.21 | $52.21 | $49.28 | 1,073 |
2017-11-29 | $52.21 | $52.45 | $52.21 | $52.30 | $49.37 | 3,193 |
2017-11-28 | $51.11 | $52.01 | $51.11 | $52.01 | $49.09 | 1,532 |
2017-11-27 | $51.18 | $51.18 | $51.04 | $51.04 | $48.17 | 752 |
2017-11-24 | $51.42 | $51.49 | $51.39 | $51.39 | $48.51 | 2,246 |
2017-11-22 | $51.73 | $51.73 | $51.65 | $51.66 | $48.76 | 1,141 |
2017-11-21 | $51.62 | $51.62 | $51.40 | $51.47 | $48.59 | 2,929 |
2017-11-20 | $50.50 | $50.57 | $50.50 | $50.52 | $47.69 | 931 |
2017-11-17 | $50.17 | $50.55 | $50.17 | $50.34 | $47.52 | 1,342 |
2017-11-16 | $49.95 | $50.33 | $49.95 | $50.33 | $47.51 | 4,292 |
2017-11-15 | $49.48 | $49.56 | $49.48 | $49.56 | $46.78 | 861 |
2017-11-14 | $49.83 | $49.88 | $49.76 | $49.81 | $47.02 | 2,324 |
2017-11-13 | $50.11 | $50.28 | $50.03 | $50.28 | $47.46 | 2,338 |
2017-11-10 | $50.13 | $50.13 | $49.92 | $50.05 | $47.25 | 1,935 |
2017-11-09 | $50.09 | $50.09 | $49.94 | $49.94 | $47.14 | 724 |
2017-11-08 | $50.43 | $50.60 | $50.16 | $50.60 | $47.77 | 1,526 |
2017-11-07 | $50.50 | $50.57 | $50.21 | $50.43 | $47.60 | 2,298 |
2017-11-06 | $51.10 | $51.24 | $51.05 | $51.09 | $48.23 | 3,398 |
2017-11-03 | $51.04 | $51.13 | $50.64 | $51.03 | $48.16 | 2,609 |
2017-11-02 | $51.19 | $51.19 | $51.00 | $51.10 | $48.24 | 1,202 |
2017-11-01 | $51.27 | $51.50 | $50.51 | $50.67 | $47.83 | 5,340 |
2017-10-31 | $51.12 | $51.20 | $50.84 | $51.03 | $48.17 | 2,607 |
2017-10-30 | $51.35 | $51.35 | $50.63 | $50.63 | $47.79 | 2,537 |
2017-10-27 | $51.10 | $51.49 | $51.10 | $51.49 | $48.60 | 1,052 |
2017-10-26 | $51.02 | $51.48 | $51.02 | $51.40 | $48.52 | 2,715 |
2017-10-25 | $50.68 | $50.95 | $50.68 | $50.95 | $48.10 | 1,768 |
2017-10-24 | $51.28 | $51.38 | $51.22 | $51.38 | $48.50 | 2,547 |
2017-10-23 | $51.14 | $51.14 | $51.02 | $51.11 | $48.24 | 7,076 |
2017-10-20 | $51.19 | $51.21 | $51.04 | $51.13 | $48.26 | 1,851 |
2017-10-19 | $50.59 | $50.76 | $50.09 | $50.76 | $47.91 | 5,432 |
2017-10-18 | $50.97 | $51.06 | $50.77 | $50.97 | $48.11 | 2,952 |
2017-10-17 | $51.07 | $51.07 | $51.07 | $51.07 | $48.21 | 417 |
2017-10-16 | $51.17 | $51.25 | $50.89 | $51.07 | $48.21 | 3,314 |
2017-10-13 | $50.84 | $51.08 | $50.84 | $51.05 | $48.19 | 2,175 |
2017-10-12 | $50.80 | $50.84 | $50.60 | $50.71 | $47.87 | 3,389 |
2017-10-11 | $50.60 | $50.67 | $50.43 | $50.66 | $47.82 | 2,631 |
2017-10-10 | $50.56 | $50.60 | $50.39 | $50.60 | $47.76 | 3,914 |
2017-10-09 | $50.73 | $50.73 | $50.35 | $50.42 | $47.59 | 9,103 |
2017-10-06 | $50.41 | $50.49 | $50.38 | $50.48 | $47.65 | 11,904 |
2017-10-05 | $50.36 | $50.72 | $50.36 | $50.48 | $47.65 | 8,770 |
2017-10-04 | $50.71 | $50.71 | $50.49 | $50.49 | $47.66 | 1,666 |
2017-10-03 | $50.63 | $50.70 | $50.48 | $50.60 | $47.77 | 3,351 |
2017-10-02 | $50.00 | $50.50 | $49.96 | $50.49 | $47.66 | 5,152 |
2017-09-29 | $49.58 | $49.71 | $49.58 | $49.68 | $46.89 | 1,159 |
2017-09-28 | $49.20 | $49.64 | $49.20 | $49.64 | $46.86 | 1,851 |
2017-09-27 | $48.56 | $49.33 | $48.42 | $49.09 | $46.34 | 10,691 |
2017-09-26 | $47.85 | $48.43 | $47.85 | $48.36 | $45.65 | 4,729 |
2017-09-25 | $47.97 | $48.22 | $47.94 | $48.02 | $45.33 | 3,460 |
2017-09-22 | $47.97 | $48.18 | $47.97 | $48.10 | $45.40 | 3,281 |
2017-09-21 | $47.90 | $48.46 | $47.90 | $48.22 | $45.51 | 1,181 |
2017-09-20 | $47.10 | $47.60 | $47.10 | $47.53 | $44.87 | 1,384 |
2017-09-19 | $46.84 | $47.12 | $46.84 | $47.12 | $44.48 | 1,631 |
2017-09-18 | $46.41 | $47.13 | $46.41 | $47.13 | $44.49 | 1,725 |
2017-09-15 | $46.47 | $46.50 | $46.42 | $46.50 | $43.82 | 577 |
2017-09-14 | $46.56 | $46.56 | $46.20 | $46.27 | $43.60 | 661 |
2017-09-13 | $46.17 | $46.36 | $46.17 | $46.33 | $43.66 | 969 |
2017-09-12 | $46.53 | $46.53 | $46.31 | $46.31 | $43.64 | 2,029 |
2017-09-11 | $46.48 | $46.48 | $46.23 | $46.37 | $43.69 | 1,772 |
2017-09-08 | $45.95 | $46.19 | $45.91 | $46.19 | $43.52 | 1,451 |
2017-09-07 | $46.04 | $46.09 | $45.86 | $46.09 | $43.43 | 1,149 |
2017-09-06 | $46.07 | $46.07 | $45.75 | $46.05 | $43.39 | 3,170 |
2017-09-05 | $46.52 | $46.52 | $45.64 | $45.74 | $43.10 | 11,548 |
2017-09-01 | $45.77 | $46.13 | $45.77 | $46.13 | $43.47 | 2,934 |
2017-08-31 | $45.37 | $45.76 | $45.37 | $45.50 | $42.87 | 1,914 |
2017-08-30 | $45.27 | $45.30 | $45.14 | $45.22 | $42.61 | 7,358 |
2017-08-29 | $44.60 | $45.03 | $44.59 | $44.99 | $42.39 | 977 |
2017-08-28 | $44.83 | $44.92 | $44.78 | $44.89 | $42.30 | 1,727 |
2017-08-25 | $44.56 | $44.68 | $44.51 | $44.68 | $42.10 | 772 |
2017-08-24 | $44.76 | $44.76 | $44.44 | $44.44 | $41.88 | 3,288 |
2017-08-23 | $44.55 | $44.69 | $44.51 | $44.55 | $41.98 | 5,200 |
2017-08-22 | $43.79 | $44.29 | $43.79 | $44.24 | $41.69 | 4,843 |
2017-08-21 | $44.10 | $44.10 | $43.78 | $43.84 | $41.31 | 1,958 |
2017-08-18 | $43.87 | $44.17 | $43.76 | $44.17 | $41.62 | 4,199 |
2017-08-17 | $44.54 | $44.81 | $44.09 | $44.09 | $41.55 | 2,120 |
2017-08-16 | $44.98 | $45.00 | $44.77 | $44.81 | $42.22 | 21,439 |
2017-08-15 | $44.80 | $44.84 | $44.41 | $44.50 | $41.93 | 5,623 |
2017-08-14 | $44.56 | $44.83 | $44.55 | $44.83 | $42.24 | 24,053 |
2017-08-11 | $44.27 | $44.42 | $44.19 | $44.42 | $41.86 | 1,875 |
2017-08-10 | $44.65 | $44.82 | $44.34 | $44.34 | $41.78 | 12,504 |
2017-08-09 | $45.25 | $45.30 | $44.83 | $44.98 | $42.38 | 7,131 |
2017-08-08 | $45.49 | $46.11 | $45.49 | $45.71 | $43.07 | 5,249 |
2017-08-07 | $46.03 | $46.03 | $45.73 | $45.80 | $43.16 | 2,767 |
2017-08-04 | $46.06 | $46.17 | $46.06 | $46.13 | $43.47 | 996 |
2017-08-03 | $46.01 | $46.01 | $45.64 | $45.64 | $43.01 | 6,415 |
2017-08-02 | $46.24 | $46.30 | $45.79 | $46.00 | $43.35 | 3,682 |
2017-08-01 | $46.33 | $46.48 | $46.33 | $46.46 | $43.78 | 7,065 |
2017-07-31 | $46.42 | $46.50 | $46.42 | $46.47 | $43.79 | 1,989 |
2017-07-28 | $46.75 | $46.75 | $46.31 | $46.39 | $43.71 | 4,627 |
2017-07-27 | $47.20 | $47.20 | $46.90 | $46.92 | $44.21 | 1,252 |
2017-07-26 | $47.54 | $47.54 | $47.06 | $47.11 | $44.39 | 1,870 |
2017-07-25 | $47.64 | $47.92 | $47.64 | $47.92 | $45.16 | 1,887 |
2017-07-24 | $47.15 | $47.15 | $47.00 | $47.14 | $44.42 | 3,114 |
2017-07-21 | $47.55 | $47.55 | $47.21 | $47.32 | $44.59 | 2,019 |
2017-07-20 | $47.48 | $47.75 | $47.48 | $47.61 | $44.86 | 1,513 |
2017-07-19 | $47.62 | $47.98 | $47.56 | $47.94 | $45.17 | 29,843 |
2017-07-18 | $47.35 | $47.51 | $47.19 | $47.39 | $44.66 | 7,320 |
2017-07-17 | $47.17 | $47.85 | $47.17 | $47.64 | $44.89 | 10,286 |
2017-07-14 | $47.10 | $47.55 | $47.10 | $47.45 | $44.71 | 5,127 |
2017-07-13 | $46.77 | $47.33 | $46.77 | $47.33 | $44.60 | 16,161 |
2017-07-12 | $46.60 | $47.32 | $46.60 | $47.04 | $44.33 | 3,334 |
2017-07-11 | $46.36 | $46.70 | $46.26 | $46.68 | $43.99 | 2,185 |
2017-07-10 | $46.30 | $46.91 | $46.30 | $46.69 | $44.00 | 4,217 |
2017-07-07 | $46.00 | $46.53 | $46.00 | $46.53 | $43.85 | 4,644 |
2017-07-06 | $46.31 | $46.70 | $46.09 | $46.19 | $43.52 | 5,501 |
2017-07-05 | $46.93 | $46.93 | $46.64 | $46.73 | $44.03 | 2,460 |
2017-07-03 | $47.15 | $47.15 | $47.09 | $47.11 | $44.39 | 989 |
2017-06-30 | $46.44 | $46.68 | $46.44 | $46.62 | $43.93 | 5,760 |
2017-06-29 | $47.02 | $47.02 | $46.21 | $46.55 | $43.86 | 2,168 |
2017-06-28 | $46.32 | $46.92 | $46.25 | $46.82 | $44.11 | 4,088 |
2017-06-27 | $45.92 | $46.01 | $45.77 | $45.88 | $43.23 | 4,103 |
2017-06-26 | $46.10 | $46.27 | $45.65 | $45.98 | $43.33 | 4,918 |
2017-06-23 | $45.56 | $46.21 | $45.56 | $46.11 | $43.45 | 5,138 |
2017-06-22 | $45.32 | $45.57 | $45.25 | $45.45 | $42.83 | 3,781 |
2017-06-21 | $45.85 | $46.08 | $45.19 | $45.19 | $42.58 | 4,913 |
2017-06-20 | $45.67 | $45.83 | $45.61 | $45.82 | $43.18 | 7,776 |
2017-06-19 | $46.35 | $46.35 | $46.11 | $46.19 | $43.53 | 1,262 |
2017-06-16 | $46.21 | $46.21 | $45.69 | $46.04 | $43.38 | 9,036 |
2017-06-15 | $46.17 | $46.56 | $46.09 | $46.15 | $43.40 | 2,352 |
2017-06-14 | $47.09 | $47.19 | $46.47 | $46.63 | $43.85 | 4,777 |
2017-06-13 | $46.93 | $47.48 | $46.93 | $47.29 | $44.47 | 16,733 |
2017-06-12 | $47.75 | $48.11 | $46.98 | $47.00 | $44.20 | 19,287 |
2017-06-09 | $47.21 | $47.62 | $47.21 | $47.39 | $44.57 | 17,026 |
2017-06-08 | $45.87 | $46.71 | $45.68 | $46.60 | $43.83 | 2,852 |
2017-06-07 | $45.77 | $45.98 | $45.51 | $45.76 | $43.03 | 13,834 |
2017-06-06 | $45.44 | $45.92 | $45.40 | $45.84 | $43.11 | 5,489 |
2017-06-05 | $45.96 | $46.21 | $45.74 | $45.74 | $43.02 | 3,259 |
2017-06-02 | $45.85 | $46.52 | $45.85 | $46.10 | $43.36 | 2,552 |
2017-06-01 | $45.26 | $45.68 | $45.10 | $45.68 | $42.96 | 2,494 |
2017-05-31 | $44.56 | $45.25 | $44.56 | $45.25 | $42.56 | 6,126 |
2017-05-30 | $45.32 | $45.60 | $45.32 | $45.49 | $42.78 | 4,337 |
2017-05-26 | $45.17 | $45.46 | $45.13 | $45.44 | $42.73 | 1,632 |
2017-05-25 | $45.78 | $45.78 | $45.20 | $45.38 | $42.68 | 4,122 |
2017-05-24 | $45.66 | $45.70 | $45.12 | $45.33 | $42.63 | 7,663 |
2017-05-23 | $44.75 | $45.59 | $44.68 | $45.41 | $42.71 | 4,413 |
2017-05-22 | $44.77 | $45.27 | $44.60 | $44.77 | $42.10 | 13,448 |
2017-05-19 | $44.10 | $44.96 | $44.10 | $44.68 | $42.02 | 6,679 |
2017-05-18 | $44.00 | $44.35 | $43.94 | $44.10 | $41.47 | 3,659 |
2017-05-17 | $44.85 | $44.85 | $44.43 | $44.43 | $41.79 | 15,702 |
2017-05-16 | $45.50 | $45.55 | $45.36 | $45.48 | $42.78 | 3,577 |
2017-05-15 | $45.42 | $45.80 | $45.42 | $45.59 | $42.87 | 3,037 |
2017-05-12 | $45.23 | $45.30 | $45.09 | $45.11 | $42.42 | 21,869 |
2017-05-11 | $45.28 | $45.60 | $45.20 | $45.51 | $42.80 | 2,875 |
2017-05-10 | $45.62 | $45.72 | $45.46 | $45.72 | $42.99 | 3,404 |
2017-05-09 | $45.69 | $45.69 | $45.24 | $45.35 | $42.65 | 5,028 |
2017-05-08 | $45.87 | $45.87 | $45.43 | $45.45 | $42.74 | 3,237 |
2017-05-05 | $45.79 | $45.82 | $45.59 | $45.78 | $43.05 | 4,863 |
2017-05-04 | $46.05 | $46.05 | $45.19 | $45.36 | $42.66 | 7,427 |
2017-05-03 | $46.33 | $46.35 | $45.75 | $45.85 | $43.12 | 11,233 |
2017-05-02 | $46.82 | $46.82 | $46.42 | $46.54 | $43.77 | 3,509 |
2017-05-01 | $47.28 | $47.32 | $46.97 | $47.05 | $44.24 | 3,273 |
2017-04-28 | $47.68 | $47.68 | $47.12 | $47.23 | $44.42 | 4,053 |
2017-04-27 | $47.92 | $47.92 | $47.47 | $47.57 | $44.74 | 2,537 |
2017-04-26 | $47.62 | $48.35 | $47.55 | $48.35 | $45.47 | 3,941 |
2017-04-25 | $47.48 | $47.88 | $47.48 | $47.59 | $44.76 | 16,161 |
2017-04-24 | $46.88 | $47.10 | $46.84 | $47.02 | $44.22 | 5,925 |
2017-04-21 | $46.13 | $46.44 | $45.92 | $46.19 | $43.44 | 3,526 |
2017-04-20 | $45.81 | $46.44 | $45.81 | $46.43 | $43.67 | 3,250 |
2017-04-19 | $45.66 | $45.66 | $45.23 | $45.26 | $42.57 | 3,672 |
2017-04-18 | $45.20 | $45.45 | $45.01 | $45.26 | $42.57 | 4,767 |
2017-04-17 | $45.23 | $45.23 | $44.74 | $45.12 | $42.43 | 42,704 |
2017-04-13 | $45.75 | $45.75 | $44.84 | $44.84 | $42.17 | 10,115 |
2017-04-12 | $46.64 | $46.64 | $45.62 | $45.64 | $42.92 | 5,675 |
2017-04-11 | $46.40 | $46.93 | $46.30 | $46.84 | $44.05 | 3,119 |
2017-04-10 | $46.18 | $46.55 | $46.03 | $46.37 | $43.61 | 10,336 |
2017-04-07 | $45.93 | $46.56 | $45.93 | $46.40 | $43.64 | 3,726 |
2017-04-06 | $45.79 | $46.26 | $45.54 | $46.26 | $43.51 | 7,083 |
2017-04-05 | $46.46 | $47.12 | $45.65 | $45.65 | $42.93 | 9,164 |
2017-04-04 | $45.61 | $46.10 | $45.61 | $46.10 | $43.36 | 3,024 |
2017-04-03 | $46.85 | $46.85 | $45.77 | $45.93 | $43.20 | 5,642 |
2017-03-31 | $46.46 | $46.99 | $46.46 | $46.96 | $44.16 | 2,926 |
2017-03-30 | $46.58 | $46.70 | $46.48 | $46.70 | $43.92 | 3,182 |
2017-03-29 | $46.27 | $46.33 | $46.12 | $46.12 | $43.37 | 1,122 |
2017-03-28 | $45.90 | $46.29 | $45.90 | $46.20 | $43.45 | 7,842 |
2017-03-27 | $45.38 | $45.86 | $44.79 | $45.80 | $43.07 | 6,636 |
2017-03-24 | $46.41 | $46.41 | $45.59 | $45.71 | $42.99 | 2,204 |
2017-03-23 | $46.05 | $46.61 | $46.05 | $46.45 | $43.68 | 3,630 |
2017-03-22 | $46.20 | $46.20 | $45.73 | $46.01 | $43.27 | 10,853 |
2017-03-21 | $47.66 | $47.66 | $45.99 | $45.99 | $43.25 | 8,552 |
2017-03-20 | $47.24 | $47.46 | $47.23 | $47.37 | $44.55 | 6,774 |
2017-03-17 | $47.28 | $47.64 | $47.28 | $47.64 | $44.80 | 5,380 |
2017-03-16 | $47.32 | $47.32 | $46.99 | $47.09 | $44.29 | 4,635 |
2017-03-15 | $46.21 | $47.20 | $46.21 | $47.15 | $44.34 | 25,216 |
2017-03-14 | $45.95 | $46.17 | $45.70 | $46.09 | $43.35 | 13,119 |
2017-03-13 | $46.00 | $46.40 | $46.00 | $46.22 | $43.47 | 18,799 |
2017-03-10 | $45.96 | $45.96 | $45.70 | $45.89 | $43.16 | 3,507 |
2017-03-09 | $46.15 | $46.33 | $45.47 | $45.58 | $42.87 | 10,935 |
2017-03-08 | $47.06 | $47.06 | $46.07 | $46.09 | $43.35 | 32,927 |
2017-03-07 | $46.83 | $47.00 | $46.42 | $46.43 | $43.67 | 16,952 |
2017-03-06 | $47.44 | $47.44 | $46.97 | $47.00 | $44.20 | 6,253 |
2017-03-03 | $47.58 | $47.92 | $47.47 | $47.83 | $44.98 | 57,394 |
2017-03-02 | $48.19 | $48.24 | $47.70 | $47.70 | $44.86 | 6,429 |
2017-03-01 | $47.49 | $48.66 | $47.48 | $48.50 | $45.61 | 20,721 |
2017-02-28 | $47.05 | $47.27 | $46.67 | $46.93 | $44.14 | 8,415 |
2017-02-27 | $47.16 | $47.29 | $46.91 | $46.91 | $44.12 | 6,252 |
2017-02-24 | $46.40 | $47.28 | $46.39 | $46.55 | $43.78 | 7,974 |
2017-02-23 | $47.97 | $47.97 | $46.67 | $46.77 | $43.99 | 13,388 |
2017-02-22 | $48.37 | $48.44 | $47.73 | $47.85 | $45.00 | 213,691 |
2017-02-21 | $47.59 | $48.40 | $47.59 | $48.31 | $45.43 | 327,968 |
2017-02-17 | $47.73 | $47.94 | $47.57 | $47.73 | $44.89 | 8,041 |
2017-02-16 | $48.21 | $48.21 | $47.60 | $48.02 | $45.16 | 10,869 |
2017-02-15 | $47.53 | $48.32 | $47.53 | $48.23 | $45.36 | 26,621 |
2017-02-14 | $48.24 | $48.24 | $47.25 | $47.84 | $44.99 | 304,560 |
2017-02-13 | $47.96 | $48.28 | $47.95 | $48.20 | $45.33 | 30,475 |
2017-02-10 | $47.51 | $47.93 | $47.38 | $47.83 | $44.98 | 7,526 |
2017-02-09 | $46.76 | $47.53 | $46.76 | $47.51 | $44.68 | 32,069 |
2017-02-08 | $47.15 | $47.15 | $46.50 | $46.97 | $44.17 | 34,891 |
2017-02-07 | $47.17 | $47.66 | $46.95 | $47.15 | $44.34 | 17,491 |
2017-02-06 | $47.70 | $47.70 | $47.07 | $47.46 | $44.63 | 7,233 |
2017-02-03 | $47.15 | $47.73 | $47.07 | $47.73 | $44.89 | 9,417 |
2017-02-02 | $47.26 | $47.74 | $47.08 | $47.22 | $44.41 | 10,603 |
2017-02-01 | $47.29 | $47.79 | $47.29 | $47.59 | $44.76 | 20,639 |
2017-01-31 | $47.12 | $47.49 | $46.82 | $47.46 | $44.63 | 97,017 |
2017-01-30 | $48.00 | $48.03 | $47.00 | $47.52 | $44.69 | 28,956 |
2017-01-27 | $48.38 | $48.38 | $48.00 | $48.26 | $45.39 | 25,839 |
2017-01-26 | $49.42 | $49.42 | $48.04 | $48.22 | $45.35 | 40,676 |
2017-01-25 | $49.20 | $49.59 | $48.19 | $48.67 | $45.77 | 77,449 |
2017-01-24 | $47.32 | $48.43 | $47.32 | $48.21 | $45.34 | 53,905 |
2017-01-23 | $46.69 | $47.41 | $46.69 | $47.38 | $44.56 | 14,025 |
2017-01-20 | $47.19 | $47.21 | $46.86 | $47.10 | $44.30 | 9,306 |
2017-01-19 | $47.52 | $47.54 | $46.57 | $46.67 | $43.89 | 21,307 |
2017-01-18 | $46.98 | $47.51 | $46.94 | $47.51 | $44.68 | 17,567 |
2017-01-17 | $47.86 | $47.86 | $46.88 | $46.99 | $44.19 | 31,979 |
2017-01-13 | $47.64 | $47.88 | $47.28 | $47.72 | $44.88 | 15,032 |
2017-01-12 | $48.35 | $49.42 | $46.85 | $47.40 | $44.58 | 19,389 |
2017-01-11 | $48.31 | $48.37 | $48.02 | $48.31 | $45.43 | 14,082 |
2017-01-10 | $47.33 | $48.12 | $47.33 | $48.12 | $45.26 | 21,958 |
2017-01-09 | $47.85 | $47.85 | $47.33 | $47.36 | $44.55 | 13,150 |
2017-01-06 | $48.21 | $48.40 | $47.88 | $47.88 | $45.03 | 11,462 |
2017-01-05 | $49.65 | $49.65 | $48.37 | $48.56 | $45.67 | 66,948 |
2017-01-04 | $48.45 | $49.28 | $48.12 | $49.21 | $46.28 | 87,469 |
2017-01-03 | $49.73 | $49.73 | $47.52 | $47.97 | $45.11 | 71,396 |
2016-12-30 | $47.87 | $48.11 | $47.73 | $47.73 | $44.89 | 9,181 |
2016-12-29 | $48.62 | $48.62 | $47.83 | $48.03 | $45.17 | 10,194 |
2016-12-28 | $49.00 | $49.16 | $48.13 | $48.18 | $45.31 | 15,951 |
2016-12-27 | $51.11 | $51.11 | $48.75 | $48.93 | $46.02 | 21,845 |
2016-12-23 | $48.21 | $48.71 | $48.19 | $48.63 | $45.73 | 11,808 |
2016-12-22 | $48.84 | $48.86 | $48.16 | $48.27 | $45.40 | 9,023 |
2016-12-21 | $49.60 | $49.66 | $49.04 | $49.04 | $46.12 | 13,781 |
2016-12-20 | $50.25 | $50.27 | $49.18 | $49.60 | $46.65 | 162,943 |
2016-12-19 | $48.76 | $49.11 | $48.68 | $48.92 | $46.01 | 18,002 |
2016-12-16 | $50.11 | $50.11 | $48.83 | $48.87 | $45.96 | 19,615 |
2016-12-15 | $48.68 | $49.80 | $48.54 | $49.60 | $46.49 | 32,111 |
2016-12-14 | $49.75 | $49.75 | $48.87 | $48.98 | $45.91 | 41,701 |
2016-12-13 | $50.10 | $50.10 | $48.85 | $49.33 | $46.23 | 34,571 |
2016-12-12 | $51.31 | $51.32 | $49.30 | $49.30 | $46.21 | 26,451 |
2016-12-09 | $51.17 | $51.17 | $49.82 | $50.09 | $46.95 | 29,026 |
2016-12-08 | $50.00 | $50.33 | $49.68 | $50.30 | $47.15 | 32,652 |
2016-12-07 | $49.96 | $49.96 | $48.97 | $49.55 | $46.44 | 78,279 |
2016-12-06 | $49.64 | $49.64 | $48.01 | $49.11 | $46.03 | 221,371 |
2016-12-05 | $48.65 | $48.66 | $48.21 | $48.66 | $45.61 | 81,934 |
2016-12-02 | $48.49 | $48.49 | $47.16 | $47.47 | $44.49 | 68,582 |
2016-12-01 | $47.96 | $47.96 | $47.03 | $47.15 | $44.19 | 102,384 |
2016-11-30 | $47.99 | $47.99 | $46.89 | $47.22 | $44.26 | 19,279 |
2016-11-29 | $46.72 | $47.17 | $46.13 | $46.84 | $43.90 | 22,054 |
2016-11-28 | $47.30 | $47.30 | $46.54 | $46.54 | $43.62 | 79,461 |
2016-11-25 | $47.47 | $47.57 | $47.17 | $47.33 | $44.36 | 8,995 |
2016-11-23 | $47.55 | $47.55 | $46.67 | $47.36 | $44.39 | 14,549 |
2016-11-22 | $46.46 | $47.14 | $46.41 | $46.99 | $44.04 | 195,266 |
2016-11-21 | $45.98 | $45.98 | $45.59 | $45.96 | $43.08 | 164,196 |
2016-11-18 | $45.30 | $45.50 | $45.15 | $45.49 | $42.64 | 21,067 |
2016-11-17 | $45.43 | $45.66 | $45.17 | $45.26 | $42.42 | 21,451 |
2016-11-16 | $45.32 | $45.32 | $44.76 | $45.15 | $42.32 | 41,047 |
2016-11-15 | $45.96 | $45.96 | $44.24 | $45.27 | $42.43 | 129,599 |
2016-11-14 | $44.45 | $45.09 | $44.29 | $45.09 | $42.26 | 265,812 |
2016-11-11 | $45.00 | $45.00 | $42.61 | $44.21 | $41.44 | 29,554 |
2016-11-10 | $42.83 | $45.88 | $42.25 | $43.12 | $40.41 | 34,637 |
2016-11-09 | $39.96 | $41.85 | $39.96 | $41.82 | $39.20 | 30,845 |
2016-11-08 | $39.40 | $40.08 | $39.34 | $39.90 | $37.40 | 12,147 |
2016-11-07 | $39.46 | $39.79 | $39.27 | $39.43 | $36.96 | 7,211 |
2016-11-04 | $38.28 | $39.13 | $38.28 | $38.67 | $36.24 | 7,866 |
2016-11-03 | $37.85 | $38.45 | $37.85 | $38.18 | $35.79 | 10,277 |
2016-11-02 | $38.35 | $38.42 | $37.87 | $37.94 | $35.56 | 35,694 |
2016-11-01 | $38.57 | $38.65 | $37.99 | $38.24 | $35.84 | 18,018 |
2016-10-31 | $38.66 | $38.89 | $38.52 | $38.78 | $36.34 | 17,562 |
2016-10-28 | $38.56 | $39.21 | $37.84 | $38.69 | $36.26 | 12,482 |
2016-10-27 | $38.79 | $38.79 | $38.69 | $38.73 | $36.30 | 987 |
2016-10-26 | $39.30 | $39.30 | $39.03 | $39.03 | $36.58 | 1,065 |
2016-10-25 | $40.54 | $40.54 | $39.46 | $39.46 | $36.98 | 3,993 |
2016-10-24 | $39.61 | $39.61 | $39.61 | $39.61 | $37.13 | 659 |
2016-10-21 | $39.42 | $39.89 | $39.42 | $39.82 | $37.32 | 1,401 |
2016-10-20 | $40.06 | $40.06 | $40.06 | $40.06 | $37.55 | 213 |
2016-10-19 | $39.67 | $39.67 | $39.67 | $39.67 | $37.18 | 260 |
2016-10-18 | $39.34 | $39.67 | $39.34 | $39.67 | $37.18 | 1,229 |
2016-10-17 | $39.36 | $39.36 | $39.36 | $39.36 | $36.89 | 494 |
2016-10-14 | $38.95 | $38.95 | $38.95 | $38.95 | $36.51 | 319 |
2016-10-13 | $38.90 | $38.96 | $38.89 | $38.95 | $36.51 | 1,768 |
2016-10-12 | $39.57 | $39.57 | $39.57 | $39.57 | $37.09 | 344 |
2016-10-11 | $40.21 | $40.21 | $39.28 | $39.28 | $36.82 | 5,126 |
2016-10-10 | $39.90 | $40.03 | $39.90 | $39.95 | $37.44 | 1,922 |
2016-10-07 | $39.93 | $39.93 | $39.93 | $39.93 | $37.42 | 290 |
2016-10-06 | $39.85 | $40.20 | $39.71 | $40.17 | $37.65 | 8,999 |
2016-10-05 | $39.90 | $39.90 | $39.90 | $39.90 | $37.40 | 345 |
2016-10-04 | $40.00 | $40.00 | $39.49 | $39.49 | $37.01 | 1,736 |
2016-10-03 | $40.25 | $40.41 | $39.96 | $40.00 | $37.49 | 3,573 |
2016-09-30 | $40.56 | $40.56 | $40.02 | $40.41 | $37.87 | 2,619 |
2016-09-29 | $40.13 | $40.24 | $39.79 | $40.05 | $37.54 | 6,342 |
2016-09-28 | $40.16 | $40.17 | $40.11 | $40.11 | $37.59 | 1,149 |
2016-09-27 | $39.01 | $39.01 | $39.01 | $39.01 | $36.56 | 491 |
2016-09-26 | $39.95 | $39.95 | $39.26 | $39.26 | $36.80 | 4,998 |
2016-09-23 | $39.80 | $39.81 | $39.61 | $39.65 | $37.16 | 3,172 |
2016-09-22 | $39.58 | $39.63 | $39.50 | $39.50 | $37.02 | 1,190 |
2016-09-21 | $39.28 | $39.28 | $39.28 | $39.28 | $36.82 | 569 |
2016-09-20 | $38.69 | $38.69 | $38.69 | $38.69 | $36.26 | 372 |
2016-09-19 | $38.85 | $38.85 | $38.85 | $38.85 | $36.41 | 221 |
2016-09-16 | $38.53 | $38.53 | $38.12 | $38.14 | $35.75 | 4,479 |
2016-09-15 | $37.99 | $38.16 | $37.99 | $38.06 | $35.62 | 1,007 |
2016-09-14 | $37.77 | $37.77 | $37.77 | $37.77 | $35.35 | 690 |
2016-09-13 | $37.41 | $37.41 | $37.35 | $37.36 | $34.96 | 909 |
2016-09-12 | $38.20 | $38.20 | $38.20 | $38.20 | $35.75 | 315 |
2016-09-09 | $38.78 | $38.78 | $38.20 | $38.20 | $35.75 | 1,182 |
2016-09-08 | $39.73 | $39.85 | $39.51 | $39.71 | $37.16 | 945 |
2016-09-07 | $39.50 | $39.87 | $39.50 | $39.87 | $37.32 | 1,744 |
2016-09-06 | $39.86 | $39.86 | $39.55 | $39.72 | $37.17 | 4,488 |
2016-09-02 | $39.54 | $39.69 | $39.50 | $39.69 | $37.15 | 1,895 |
2016-09-01 | $38.90 | $39.17 | $38.90 | $39.17 | $36.66 | 962 |
2016-08-31 | $38.95 | $39.05 | $38.92 | $39.04 | $36.54 | 1,070 |
2016-08-30 | $39.94 | $39.94 | $39.64 | $39.64 | $37.10 | 1,641 |
2016-08-29 | $39.43 | $39.57 | $39.38 | $39.57 | $37.03 | 1,187 |
2016-08-26 | $39.39 | $39.39 | $38.99 | $39.03 | $36.53 | 1,431 |
2016-08-25 | $38.95 | $39.09 | $38.90 | $38.90 | $36.41 | 946 |
2016-08-24 | $39.13 | $39.13 | $38.50 | $38.50 | $36.04 | 1,125 |
2016-08-23 | $39.05 | $39.08 | $39.00 | $39.00 | $36.50 | 689 |
2016-08-22 | $38.18 | $38.68 | $38.18 | $38.68 | $36.20 | 8,958 |
2016-08-19 | $38.53 | $38.53 | $38.48 | $38.49 | $36.02 | 477 |
2016-08-18 | $38.71 | $38.76 | $38.71 | $38.76 | $36.28 | 608 |
2016-08-17 | $38.58 | $38.67 | $38.57 | $38.57 | $36.10 | 1,696 |
2016-08-16 | $38.95 | $38.96 | $38.81 | $38.81 | $36.32 | 2,789 |
2016-08-15 | $38.80 | $39.00 | $38.80 | $39.00 | $36.50 | 1,144 |
2016-08-12 | $39.44 | $39.44 | $38.08 | $38.21 | $35.76 | 5,008 |
2016-08-11 | $38.84 | $38.84 | $38.84 | $38.84 | $36.35 | 268 |
2016-08-10 | $38.87 | $38.87 | $38.87 | $38.87 | $36.38 | 259 |
2016-08-09 | $38.60 | $38.83 | $38.46 | $38.46 | $35.99 | 2,978 |
2016-08-08 | $38.63 | $38.64 | $38.46 | $38.64 | $36.16 | 854 |
2016-08-05 | $38.55 | $38.80 | $38.52 | $38.52 | $36.05 | 2,690 |
2016-08-04 | $38.26 | $38.56 | $38.26 | $38.56 | $36.08 | 880 |
2016-08-03 | $37.18 | $37.91 | $37.18 | $37.91 | $35.48 | 826 |
2016-08-02 | $38.10 | $38.10 | $38.10 | $38.10 | $35.66 | 406 |
2016-08-01 | $38.33 | $38.33 | $37.89 | $38.10 | $35.66 | 1,574 |
2016-07-29 | $38.16 | $38.25 | $38.16 | $38.23 | $35.78 | 3,748 |
2016-07-28 | $38.21 | $38.21 | $38.21 | $38.21 | $35.76 | 375 |
2016-07-27 | $38.10 | $38.62 | $38.10 | $38.37 | $35.91 | 2,202 |
2016-07-26 | $37.13 | $37.72 | $37.13 | $37.69 | $35.27 | 11,555 |
2016-07-25 | $37.47 | $37.47 | $37.20 | $37.24 | $34.85 | 1,094 |
2016-07-22 | $37.77 | $37.77 | $37.34 | $37.72 | $35.30 | 46,104 |
2016-07-21 | $38.01 | $38.01 | $37.67 | $37.67 | $35.26 | 925 |
2016-07-20 | $37.79 | $37.88 | $37.66 | $37.66 | $35.25 | 41,418 |
2016-07-19 | $37.59 | $38.04 | $37.59 | $37.92 | $35.48 | 2,015 |
2016-07-18 | $37.97 | $38.58 | $37.97 | $38.58 | $36.11 | 500 |
2016-07-15 | $38.42 | $38.42 | $38.06 | $38.21 | $35.76 | 764 |
2016-07-14 | $37.94 | $38.13 | $37.90 | $38.01 | $35.57 | 5,642 |
2016-07-13 | $37.07 | $37.70 | $37.07 | $37.50 | $35.10 | 1,473 |
2016-07-12 | $37.06 | $37.67 | $37.06 | $37.54 | $35.13 | 9,069 |
2016-07-11 | $36.38 | $36.51 | $36.38 | $36.51 | $34.17 | 1,402 |
2016-07-08 | $35.85 | $35.85 | $35.79 | $35.79 | $33.50 | 669 |
2016-07-07 | $35.00 | $35.00 | $34.30 | $34.48 | $32.27 | 1,017 |
2016-07-06 | $34.56 | $34.56 | $34.56 | $34.56 | $32.34 | 124 |
2016-07-05 | $35.20 | $35.20 | $34.36 | $34.56 | $32.34 | 6,449 |
2016-07-01 | $36.53 | $36.53 | $35.18 | $35.18 | $32.92 | 1,721 |
2016-06-30 | $34.50 | $34.82 | $34.50 | $34.82 | $32.59 | 1,671 |
2016-06-29 | $33.87 | $34.15 | $33.87 | $33.87 | $31.70 | 722 |
2016-06-28 | $33.28 | $33.28 | $33.14 | $33.14 | $31.01 | 472 |
2016-06-27 | $32.94 | $32.94 | $32.84 | $32.84 | $30.73 | 402 |
2016-06-24 | $35.09 | $35.09 | $34.38 | $34.38 | $32.17 | 632 |
2016-06-23 | $35.55 | $35.55 | $35.55 | $35.55 | $33.27 | 790 |
2016-06-22 | $35.38 | $35.38 | $35.23 | $35.23 | $32.97 | 585 |
2016-06-21 | $35.56 | $35.56 | $35.30 | $35.30 | $33.04 | 572 |
2016-06-20 | $35.85 | $35.96 | $35.85 | $35.96 | $33.65 | 729 |
2016-06-17 | $34.45 | $34.45 | $34.45 | $34.45 | $32.24 | 117 |
2016-06-16 | $34.69 | $34.69 | $34.53 | $34.53 | $32.24 | 538 |
2016-06-15 | $35.35 | $35.46 | $35.35 | $35.46 | $33.11 | 1,056 |
2016-06-14 | $34.71 | $34.71 | $34.71 | $34.71 | $32.41 | 319 |
2016-06-13 | $35.75 | $35.75 | $35.38 | $35.38 | $33.04 | 505 |
2016-06-10 | $35.83 | $36.13 | $35.69 | $35.69 | $33.33 | 15,924 |
2016-06-09 | $36.57 | $36.57 | $36.57 | $36.57 | $34.14 | 171 |
2016-06-08 | $36.57 | $36.57 | $36.57 | $36.57 | $34.14 | 549 |
2016-06-07 | $35.75 | $36.11 | $35.75 | $36.11 | $33.71 | 2,441 |
2016-06-06 | $35.25 | $35.78 | $35.25 | $35.78 | $33.41 | 3,383 |
2016-06-03 | $34.74 | $35.00 | $34.74 | $35.00 | $32.68 | 555 |
2016-06-02 | $34.43 | $34.66 | $34.43 | $34.66 | $32.36 | 427 |
2016-06-01 | $34.15 | $34.53 | $34.15 | $34.53 | $32.25 | 341 |
2016-05-31 | $34.30 | $34.48 | $34.19 | $34.19 | $31.93 | 836 |
2016-05-27 | $34.59 | $34.59 | $34.21 | $34.29 | $32.02 | 1,297 |
2016-05-26 | $34.33 | $34.33 | $34.33 | $34.33 | $32.06 | 335 |
2016-05-25 | $34.57 | $34.60 | $34.33 | $34.59 | $32.30 | 3,097 |
2016-05-24 | $33.60 | $33.60 | $33.60 | $33.60 | $31.37 | 222 |
2016-05-23 | $33.65 | $33.65 | $33.60 | $33.60 | $31.37 | 535 |
2016-05-20 | $33.60 | $33.60 | $33.60 | $33.60 | $31.37 | 167 |
2016-05-19 | $33.60 | $33.60 | $33.60 | $33.60 | $31.37 | 455 |
2016-05-18 | $33.82 | $34.09 | $32.36 | $33.60 | $31.37 | 2,423 |
2016-05-17 | $34.15 | $34.45 | $34.15 | $34.40 | $32.12 | 1,288 |
2016-05-16 | $33.69 | $34.60 | $33.69 | $34.38 | $32.10 | 1,229 |
2016-05-13 | $34.10 | $34.10 | $34.10 | $34.10 | $31.84 | 235 |
2016-05-12 | $34.59 | $34.59 | $34.10 | $34.10 | $31.84 | 1,675 |
2016-05-11 | $33.40 | $34.85 | $33.40 | $34.67 | $32.37 | 1,745 |
2016-05-10 | $34.05 | $34.45 | $34.05 | $34.45 | $32.17 | 2,631 |
2016-05-09 | $34.62 | $34.65 | $33.72 | $33.72 | $31.49 | 5,646 |
2016-05-06 | $34.83 | $34.98 | $34.75 | $34.93 | $32.62 | 2,914 |
2016-05-05 | $35.00 | $35.00 | $34.47 | $34.47 | $32.19 | 15,963 |
2016-05-04 | $35.06 | $35.06 | $34.70 | $34.81 | $32.50 | 1,115 |
2016-05-03 | $35.76 | $35.76 | $34.60 | $34.90 | $32.59 | 165,103 |
2016-05-02 | $35.18 | $35.42 | $35.18 | $35.42 | $33.07 | 845 |
2016-04-29 | $35.23 | $35.48 | $35.23 | $35.32 | $32.98 | 12,965 |
2016-04-28 | $35.95 | $37.34 | $35.95 | $36.12 | $33.73 | 1,047 |
2016-04-27 | $35.56 | $35.56 | $35.41 | $35.41 | $33.07 | 425 |
2016-04-26 | $34.91 | $34.91 | $34.91 | $34.91 | $32.60 | 566 |
2016-04-25 | $35.05 | $35.05 | $34.45 | $34.60 | $32.31 | 9,483 |
2016-04-22 | $35.41 | $35.41 | $35.08 | $35.08 | $32.76 | 6,290 |
2016-04-21 | $35.23 | $35.49 | $34.98 | $34.98 | $32.66 | 4,107 |
2016-04-20 | $34.93 | $35.15 | $34.93 | $35.15 | $32.82 | 1,235 |
2016-04-19 | $34.90 | $35.00 | $34.61 | $35.00 | $32.68 | 2,960 |
2016-04-18 | $34.04 | $34.36 | $34.04 | $34.15 | $31.89 | 1,236 |
2016-04-15 | $33.04 | $33.04 | $33.04 | $33.04 | $30.85 | 188 |
2016-04-14 | $33.36 | $33.36 | $33.04 | $33.04 | $30.85 | 718 |
2016-04-13 | $33.34 | $33.34 | $33.34 | $33.34 | $31.13 | 285 |
2016-04-12 | $32.60 | $32.60 | $32.57 | $32.57 | $30.41 | 1,481 |
2016-04-11 | $32.19 | $32.19 | $32.19 | $32.19 | $30.06 | 139 |
2016-04-08 | $31.87 | $31.90 | $31.63 | $31.63 | $29.53 | 2,060 |
2016-04-07 | $31.79 | $31.79 | $31.79 | $31.79 | $29.69 | 13 |
2016-04-06 | $31.79 | $31.79 | $31.79 | $31.79 | $29.69 | 100 |
2016-04-05 | $32.03 | $32.03 | $32.03 | $32.03 | $29.91 | 52 |
2016-04-04 | $32.54 | $32.54 | $32.03 | $32.03 | $29.91 | 3,783 |
2016-04-01 | $32.17 | $32.17 | $32.17 | $32.17 | $30.04 | 140 |
2016-03-31 | $32.17 | $32.17 | $32.17 | $32.17 | $30.04 | 222 |
2016-03-30 | $31.32 | $31.32 | $31.32 | $31.32 | $29.25 | 228 |
2016-03-29 | $31.32 | $31.32 | $31.32 | $31.32 | $29.25 | 141 |
2016-03-28 | $30.84 | $31.32 | $30.84 | $31.32 | $29.25 | 3,991 |
2016-03-24 | $31.20 | $31.20 | $31.20 | $31.20 | $29.13 | 310 |
2016-03-23 | $31.63 | $31.63 | $31.63 | $31.63 | $29.54 | 26 |
2016-03-22 | $31.60 | $31.63 | $31.60 | $31.63 | $29.54 | 301 |
2016-03-21 | $31.76 | $31.76 | $31.63 | $31.73 | $29.63 | 3,919 |
2016-03-18 | $31.50 | $31.85 | $31.50 | $31.83 | $29.72 | 2,489 |
2016-03-17 | $30.79 | $30.79 | $30.79 | $30.79 | $28.69 | 479 |
2016-03-16 | $30.34 | $30.39 | $30.34 | $30.39 | $28.32 | 345 |
2016-03-15 | $30.47 | $30.47 | $30.47 | $30.47 | $28.40 | 2 |
2016-03-14 | $30.94 | $30.94 | $30.47 | $30.47 | $28.40 | 2,215 |
2016-03-11 | $30.27 | $30.56 | $30.27 | $30.56 | $28.48 | 1,157 |
2016-03-10 | $29.93 | $29.93 | $29.93 | $29.93 | $27.89 | 100 |
2016-03-09 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 52 |
2016-03-08 | $30.54 | $30.54 | $30.54 | $30.54 | $28.46 | 267 |
2016-03-07 | $30.37 | $30.37 | $30.37 | $30.37 | $28.30 | 297 |
2016-03-04 | $30.29 | $30.78 | $30.28 | $30.78 | $28.68 | 1,546 |
2016-03-03 | $29.93 | $29.93 | $29.93 | $29.93 | $27.89 | 238 |
2016-03-02 | $28.46 | $29.42 | $28.46 | $29.42 | $27.42 | 2,099 |
2016-03-01 | $27.98 | $27.98 | $27.98 | $27.98 | $26.08 | 0 |
2016-02-29 | $27.98 | $27.98 | $27.98 | $27.98 | $26.08 | 35 |
2016-02-26 | $28.00 | $28.00 | $27.98 | $27.98 | $26.08 | 516 |
2016-02-25 | $27.51 | $27.51 | $27.51 | $27.51 | $25.64 | 0 |
2016-02-24 | $26.76 | $27.51 | $26.76 | $27.51 | $25.64 | 812 |
2016-02-23 | $27.02 | $27.25 | $27.02 | $27.25 | $25.40 | 1,154 |
2016-02-22 | $27.71 | $27.71 | $27.71 | $27.71 | $25.83 | 700 |
2016-02-19 | $27.79 | $27.79 | $27.79 | $27.79 | $25.90 | 0 |
2016-02-18 | $27.79 | $27.79 | $27.79 | $27.79 | $25.90 | 173 |
2016-02-17 | $27.79 | $27.79 | $27.79 | $27.79 | $25.90 | 400 |
2016-02-16 | $27.10 | $27.10 | $27.10 | $27.10 | $25.26 | 0 |
2016-02-12 | $26.85 | $27.10 | $26.85 | $27.10 | $25.26 | 299 |
2016-02-11 | $26.50 | $26.50 | $26.19 | $26.19 | $24.41 | 2,101 |
2016-02-10 | $27.22 | $27.35 | $27.22 | $27.35 | $25.49 | 393 |
2016-02-09 | $27.00 | $27.25 | $27.00 | $27.25 | $25.40 | 200 |
2016-02-08 | $27.39 | $27.39 | $27.12 | $27.12 | $25.27 | 345 |
2016-02-05 | $27.67 | $27.67 | $27.64 | $27.64 | $25.76 | 220 |
2016-02-04 | $27.52 | $28.22 | $27.52 | $27.80 | $25.91 | 13,287 |
2016-02-03 | $26.76 | $26.76 | $26.76 | $26.76 | $24.94 | 286 |
2016-02-02 | $27.22 | $27.22 | $27.22 | $27.22 | $25.37 | 109 |
2016-02-01 | $27.47 | $27.51 | $27.41 | $27.51 | $25.64 | 751 |
2016-01-29 | $27.07 | $27.60 | $27.07 | $27.60 | $25.72 | 544 |
2016-01-28 | $26.12 | $26.41 | $26.12 | $26.41 | $24.61 | 4,166 |
2016-01-27 | $26.12 | $26.17 | $26.12 | $26.17 | $24.39 | 497 |
2016-01-26 | $26.25 | $26.25 | $26.08 | $26.15 | $24.37 | 651 |
2016-01-25 | $26.49 | $26.49 | $25.42 | $25.42 | $23.69 | 1,622 |
2016-01-22 | $26.86 | $26.86 | $26.43 | $26.46 | $24.66 | 902 |
2016-01-21 | $26.33 | $26.40 | $26.13 | $26.35 | $24.55 | 1,693 |
2016-01-20 | $25.46 | $26.27 | $25.46 | $26.26 | $24.47 | 1,112 |
2016-01-19 | $26.60 | $26.60 | $26.04 | $26.04 | $24.27 | 1,192 |
2016-01-15 | $26.40 | $26.77 | $26.34 | $26.77 | $24.95 | 700 |
2016-01-14 | $26.54 | $27.44 | $26.54 | $27.32 | $25.46 | 4,098 |
2016-01-13 | $26.63 | $27.40 | $26.58 | $26.60 | $24.79 | 1,175 |
2016-01-12 | $27.29 | $27.29 | $27.29 | $27.29 | $25.43 | 175 |
2016-01-11 | $27.80 | $27.80 | $27.29 | $27.29 | $25.43 | 714 |
2016-01-08 | $28.67 | $28.67 | $28.50 | $28.50 | $26.56 | 619 |
2016-01-07 | $29.75 | $29.75 | $29.75 | $29.75 | $27.73 | 23 |
2016-01-06 | $30.04 | $30.04 | $29.75 | $29.75 | $27.73 | 515 |
2016-01-05 | $30.53 | $30.53 | $30.53 | $30.53 | $28.45 | 244 |
2016-01-04 | $30.95 | $30.95 | $30.10 | $30.58 | $28.50 | 12,856 |
2015-12-31 | $31.42 | $31.45 | $31.30 | $31.32 | $29.19 | 1,706 |
2015-12-30 | $32.03 | $32.03 | $31.69 | $31.73 | $29.57 | 1,233 |
2015-12-29 | $32.04 | $32.04 | $32.04 | $32.04 | $29.86 | 1,113 |
2015-12-28 | $30.75 | $31.84 | $30.75 | $31.84 | $29.67 | 3,949 |
2015-12-24 | $32.30 | $32.47 | $32.30 | $32.47 | $30.26 | 540 |
2015-12-23 | $31.68 | $32.07 | $31.68 | $32.07 | $29.89 | 702 |
2015-12-22 | $31.19 | $31.34 | $31.19 | $31.34 | $29.21 | 560 |
2015-12-21 | $30.93 | $31.00 | $30.69 | $30.83 | $28.73 | 1,651 |
2015-12-18 | $30.88 | $30.94 | $30.86 | $30.94 | $28.84 | 1,726 |
2015-12-17 | $31.85 | $31.85 | $31.85 | $31.85 | $29.52 | 210 |
2015-12-16 | $31.32 | $31.93 | $31.32 | $31.85 | $29.52 | 3,139 |
2015-12-15 | $30.76 | $30.76 | $30.76 | $30.76 | $28.51 | 109 |
2015-12-14 | $30.84 | $30.84 | $30.75 | $30.76 | $28.51 | 14,600 |
2015-12-11 | $31.14 | $31.25 | $31.14 | $31.25 | $28.96 | 796 |
2015-12-10 | $31.73 | $31.73 | $31.73 | $31.73 | $29.41 | 565 |
2015-12-09 | $32.07 | $32.07 | $32.07 | $32.07 | $29.73 | 41 |
2015-12-08 | $32.07 | $32.07 | $32.07 | $32.07 | $29.73 | 1,000 |
2015-12-07 | $32.45 | $32.59 | $32.45 | $32.59 | $30.21 | 944 |
2015-12-04 | $33.20 | $33.23 | $33.20 | $33.23 | $30.80 | 336 |
2015-12-03 | $33.53 | $33.53 | $33.53 | $33.53 | $31.08 | 0 |
2015-12-02 | $33.94 | $34.00 | $33.53 | $33.53 | $31.08 | 505 |
2015-12-01 | $34.07 | $34.07 | $33.83 | $33.89 | $31.41 | 1,862 |
2015-11-30 | $33.99 | $34.00 | $33.99 | $34.00 | $31.51 | 464 |
2015-11-27 | $33.75 | $33.75 | $33.75 | $33.75 | $31.28 | 382 |
2015-11-25 | $33.55 | $33.83 | $33.55 | $33.83 | $31.36 | 501 |
2015-11-24 | $33.05 | $33.49 | $33.05 | $33.49 | $31.04 | 672 |
2015-11-23 | $33.02 | $33.09 | $33.02 | $33.09 | $30.67 | 535 |
2015-11-20 | $33.21 | $33.21 | $33.01 | $33.01 | $30.60 | 506 |
2015-11-19 | $33.13 | $33.13 | $33.09 | $33.10 | $30.68 | 1,088 |
2015-11-18 | $32.97 | $32.97 | $32.97 | $32.97 | $30.56 | 137 |
2015-11-17 | $32.43 | $32.43 | $32.24 | $32.26 | $29.91 | 430 |
2015-11-16 | $32.41 | $32.41 | $32.16 | $32.38 | $30.01 | 1,083 |
2015-11-13 | $31.95 | $32.61 | $31.95 | $32.18 | $29.83 | 555 |
2015-11-12 | $33.06 | $33.06 | $33.06 | $33.06 | $30.64 | 56 |
2015-11-11 | $33.06 | $33.06 | $33.06 | $33.06 | $30.64 | 162 |
2015-11-10 | $33.25 | $33.25 | $33.06 | $33.06 | $30.64 | 796 |
2015-11-09 | $33.47 | $33.53 | $33.45 | $33.53 | $31.08 | 1,018 |
2015-11-06 | $34.14 | $34.14 | $34.14 | $34.14 | $31.64 | 107 |
2015-11-05 | $34.04 | $34.38 | $33.89 | $34.38 | $31.87 | 833 |
2015-11-04 | $34.96 | $34.96 | $34.96 | $34.96 | $32.41 | 74 |
2015-11-03 | $34.96 | $34.96 | $34.96 | $34.96 | $32.41 | 2,888 |
2015-11-02 | $34.31 | $35.20 | $34.31 | $35.09 | $32.52 | 6,182 |
2015-10-30 | $34.30 | $34.60 | $34.30 | $34.49 | $31.97 | 7,284 |
2015-10-29 | $34.38 | $34.38 | $34.33 | $34.33 | $31.82 | 1,021 |
2015-10-28 | $34.28 | $34.56 | $33.88 | $33.88 | $31.40 | 1,300 |
2015-10-27 | $33.74 | $33.74 | $33.33 | $33.36 | $30.92 | 849 |
2015-10-26 | $34.56 | $34.57 | $34.27 | $34.28 | $31.77 | 5,267 |
2015-10-23 | $34.45 | $34.45 | $34.45 | $34.45 | $31.93 | 566 |
2015-10-22 | $34.37 | $34.37 | $34.37 | $34.37 | $31.86 | 0 |
2015-10-21 | $34.37 | $34.37 | $34.37 | $34.37 | $31.86 | 76 |
2015-10-20 | $34.37 | $34.37 | $34.37 | $34.37 | $31.86 | 254 |
2015-10-19 | $34.59 | $34.60 | $34.35 | $34.35 | $31.84 | 5,180 |
2015-10-16 | $34.88 | $34.88 | $34.55 | $34.55 | $32.02 | 607 |
2015-10-15 | $34.85 | $34.85 | $34.85 | $34.85 | $32.30 | 251 |
2015-10-14 | $34.85 | $34.85 | $34.85 | $34.85 | $32.30 | 32 |
2015-10-13 | $34.85 | $34.85 | $34.85 | $34.85 | $32.30 | 85 |
2015-10-12 | $35.54 | $35.54 | $34.72 | $34.85 | $32.30 | 5,216 |
2015-10-09 | $35.34 | $35.75 | $35.34 | $35.69 | $33.08 | 1,244 |
2015-10-08 | $34.80 | $34.99 | $34.80 | $34.99 | $32.43 | 449 |
2015-10-07 | $34.30 | $34.30 | $34.20 | $34.20 | $31.70 | 220 |
2015-10-06 | $33.17 | $34.00 | $33.17 | $33.72 | $31.25 | 3,475 |
2015-10-05 | $32.67 | $33.23 | $32.67 | $33.23 | $30.80 | 1,748 |
2015-10-02 | $31.23 | $31.86 | $31.23 | $31.85 | $29.52 | 2,576 |
2015-10-01 | $31.45 | $31.45 | $31.45 | $31.45 | $29.15 | 334 |
2015-09-30 | $31.07 | $31.07 | $31.07 | $31.07 | $28.80 | 252 |
2015-09-29 | $31.07 | $31.08 | $31.07 | $31.08 | $28.81 | 530 |
2015-09-28 | $31.04 | $31.04 | $31.04 | $31.04 | $28.77 | 277 |
2015-09-25 | $31.96 | $31.96 | $31.96 | $31.96 | $29.62 | 264 |
2015-09-24 | $31.33 | $31.93 | $31.33 | $31.93 | $29.60 | 1,480 |
2015-09-23 | $32.11 | $32.11 | $32.11 | $32.11 | $29.76 | 251 |
2015-09-22 | $32.73 | $32.73 | $32.13 | $32.13 | $29.78 | 16,030 |
2015-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.59 | 610 |
2015-09-18 | $33.18 | $33.18 | $33.18 | $33.18 | $30.76 | 132 |
2015-09-17 | $33.62 | $33.62 | $33.62 | $33.62 | $31.08 | 283 |
2015-09-16 | $33.48 | $33.48 | $33.48 | $33.48 | $30.94 | 228 |
2015-09-15 | $32.69 | $32.69 | $32.69 | $32.69 | $30.22 | 14 |
2015-09-14 | $32.92 | $32.92 | $32.69 | $32.69 | $30.22 | 2,336 |
2015-09-11 | $32.91 | $32.91 | $32.91 | $32.91 | $30.42 | 249 |
2015-09-10 | $33.57 | $33.57 | $33.57 | $33.57 | $31.02 | 170 |
2015-09-09 | $33.95 | $33.95 | $33.57 | $33.58 | $31.04 | 1,840 |
2015-09-08 | $34.05 | $34.11 | $34.05 | $34.11 | $31.53 | 553 |
Invesco S&P SmallCap Materials ETF (PSCM) News Headlines
Recent Invesco S&P SmallCap Materials ETF (PSCM) News
Similar Companies to Invesco S&P SmallCap Materials ETF (PSCM) 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 | -- | -- | -- |