Invesco Dynamic Networking ETF (PXQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$100.53 ($0.69) 0.69%
Invesco Dynamic Networking ETF - Daily Information
Click for more stock information on Invesco Dynamic Networking ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $100.11 |
Previous Close | $100.53 |
High | $100.53 |
Low | $100.11 |
Adjusted Open | $100.11 |
Previous Adjusted Close | $100.53 |
Adjusted High | $100.53 |
Adjusted Low | $100.11 |
About Invesco Dynamic Networking ETF (PXQ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. networking companies. These companies are principally engaged in the development, manufacture, sale or distribution of products, services or technologies that support the flow of electronic information, including voice, data, images and commercial transactions. These companies may include communications equipment companies that offer a broad range of access, transport, and connectivity equipment and devices which span across a diverse set of markets including enterprise networking, home networking, satellite, wireless (terrestrial), wireline wide area networking, and cable (CATV). Such companies also may provide integrated circuits specialized to facilitate communications within a network; software that enables, manages, supports, and secures enterprise networks; and equipment used to build storage networks, which are specialized, high speed networks dedicated to accessing storage data. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $597 million to $1.6 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the networking industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Networking ETF (PXQ)
Historical Stock Data for Invesco Dynamic Networking ETF (PXQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $100.11 | $100.53 | $100.11 | $100.53 | $100.53 | 259 |
2025-04-24 | $98.33 | $99.84 | $98.33 | $99.84 | $99.84 | 372 |
2025-04-23 | $98.71 | $98.71 | $97.84 | $97.84 | $97.84 | 258 |
2025-04-22 | $94.90 | $95.98 | $94.90 | $95.75 | $95.75 | 322 |
2025-04-21 | $95.30 | $95.30 | $94.18 | $94.18 | $94.18 | 275 |
2025-04-17 | $96.65 | $96.65 | $96.00 | $96.00 | $96.00 | 283 |
2025-04-16 | $96.63 | $96.63 | $95.69 | $95.69 | $95.69 | 312 |
2025-04-15 | $97.06 | $97.72 | $97.06 | $97.72 | $97.72 | 208 |
2025-04-14 | $98.17 | $98.17 | $96.46 | $97.20 | $97.20 | 923 |
2025-04-11 | $95.38 | $96.61 | $94.57 | $96.59 | $96.59 | 1,103 |
2025-04-10 | $95.11 | $95.11 | $94.30 | $94.32 | $94.32 | 533 |
2025-04-09 | $89.51 | $97.75 | $88.38 | $97.75 | $97.75 | 1,265 |
2025-04-08 | $92.25 | $92.25 | $88.41 | $88.41 | $88.41 | 783 |
2025-04-07 | $87.00 | $89.92 | $86.24 | $89.69 | $89.69 | 2,814 |
2025-04-04 | $93.31 | $93.94 | $90.61 | $90.61 | $90.61 | 2,734 |
2025-04-03 | $99.36 | $99.36 | $96.75 | $96.75 | $96.75 | 945 |
2025-04-02 | $100.49 | $101.74 | $100.49 | $101.55 | $101.55 | 1,795 |
2025-04-01 | $99.73 | $101.02 | $99.73 | $101.02 | $101.02 | 614 |
2025-03-31 | $99.31 | $100.49 | $99.31 | $100.49 | $100.49 | 3,394 |
2025-03-28 | $100.85 | $100.85 | $100.38 | $100.57 | $100.57 | 319 |
2025-03-27 | $102.03 | $102.74 | $102.03 | $102.45 | $102.45 | 370 |
2025-03-26 | $104.50 | $104.50 | $102.93 | $102.93 | $102.93 | 445 |
2025-03-25 | $104.40 | $104.40 | $104.40 | $104.40 | $104.40 | 38 |
2025-03-24 | $104.15 | $104.26 | $103.23 | $104.10 | $104.10 | 1,601 |
2025-03-21 | $102.74 | $103.37 | $102.74 | $103.37 | $103.37 | 116 |
2025-03-20 | $103.84 | $103.84 | $103.10 | $103.36 | $103.36 | 457 |
2025-03-19 | $103.37 | $104.03 | $103.37 | $104.03 | $104.03 | 155 |
2025-03-18 | $103.10 | $103.25 | $103.10 | $103.25 | $103.25 | 269 |
2025-03-17 | $103.37 | $104.21 | $103.37 | $104.21 | $104.21 | 173 |
2025-03-14 | $101.78 | $102.74 | $101.78 | $102.73 | $102.73 | 254 |
2025-03-13 | $101.54 | $101.54 | $100.56 | $100.56 | $100.56 | 171 |
2025-03-12 | $101.04 | $101.59 | $101.04 | $101.59 | $101.59 | 120 |
2025-03-11 | $100.88 | $101.26 | $100.88 | $101.26 | $101.26 | 183 |
2025-03-10 | $101.93 | $101.93 | $101.34 | $101.52 | $101.52 | 405 |
2025-03-07 | $103.39 | $104.87 | $103.39 | $104.87 | $104.87 | 120 |
2025-03-06 | $103.39 | $104.16 | $103.04 | $103.04 | $103.04 | 644 |
2025-03-05 | $105.67 | $105.67 | $105.67 | $105.67 | $105.67 | 62 |
2025-03-04 | $104.19 | $104.37 | $104.19 | $104.37 | $104.37 | 262 |
2025-03-03 | $106.36 | $106.37 | $104.42 | $104.42 | $104.42 | 659 |
2025-02-28 | $105.70 | $106.32 | $105.70 | $106.32 | $106.32 | 221 |
2025-02-27 | $106.02 | $106.02 | $106.02 | $106.02 | $106.02 | 163 |
2025-02-26 | $108.73 | $108.73 | $108.11 | $108.28 | $108.28 | 511 |
2025-02-25 | $107.71 | $107.71 | $107.71 | $107.71 | $107.71 | 122 |
2025-02-24 | $108.35 | $109.92 | $108.35 | $108.37 | $108.37 | 3,947 |
2025-02-21 | $109.58 | $109.72 | $109.58 | $109.72 | $109.72 | 224 |
2025-02-20 | $111.94 | $111.94 | $111.94 | $111.94 | $111.94 | 27 |
2025-02-19 | $111.83 | $112.30 | $111.83 | $112.30 | $112.30 | 373 |
2025-02-18 | $112.30 | $112.71 | $112.30 | $112.71 | $112.71 | 297 |
2025-02-14 | $111.29 | $111.61 | $111.29 | $111.61 | $111.61 | 205 |
2025-02-13 | $111.06 | $111.35 | $111.06 | $111.35 | $111.35 | 385 |
2025-02-12 | $110.68 | $110.68 | $110.68 | $110.68 | $110.68 | 365 |
2025-02-11 | $110.34 | $110.84 | $110.34 | $110.84 | $110.84 | 615 |
2025-02-10 | $110.65 | $110.65 | $110.65 | $110.65 | $110.65 | 39 |
2025-02-07 | $109.20 | $109.20 | $109.04 | $109.04 | $109.04 | 224 |
2025-02-06 | $109.71 | $109.71 | $109.66 | $109.66 | $109.66 | 558 |
2025-02-05 | $109.08 | $109.72 | $109.08 | $109.72 | $109.72 | 808 |
2025-02-04 | $107.98 | $107.98 | $107.98 | $107.98 | $107.98 | 145 |
2025-02-03 | $105.48 | $106.75 | $105.48 | $106.75 | $106.75 | 1,200 |
2025-01-31 | $108.17 | $108.78 | $107.36 | $107.57 | $107.57 | 9,668 |
2025-01-30 | $107.57 | $107.57 | $107.57 | $107.57 | $107.57 | 5 |
2025-01-29 | $106.41 | $106.41 | $106.41 | $106.41 | $106.41 | 520 |
2025-01-28 | $105.72 | $106.59 | $105.72 | $106.59 | $106.59 | 186 |
2025-01-27 | $104.49 | $104.52 | $104.49 | $104.52 | $104.52 | 285 |
2025-01-24 | $110.11 | $110.11 | $109.56 | $109.56 | $109.56 | 444 |
2025-01-23 | $109.68 | $109.68 | $109.64 | $109.64 | $109.64 | 256 |
2025-01-22 | $110.09 | $110.09 | $109.64 | $109.64 | $109.64 | 284 |
2025-01-21 | $108.15 | $108.57 | $108.15 | $108.29 | $108.29 | 287 |
2025-01-17 | $107.29 | $107.30 | $107.29 | $107.30 | $107.30 | 252 |
2025-01-16 | $106.21 | $106.21 | $105.95 | $105.95 | $105.95 | 253 |
2025-01-15 | $105.61 | $105.61 | $105.61 | $105.61 | $105.61 | 66 |
2025-01-14 | $104.17 | $104.17 | $104.17 | $104.17 | $104.17 | 168 |
2025-01-13 | $103.07 | $103.43 | $102.83 | $103.43 | $103.43 | 977 |
2025-01-10 | $101.52 | $104.40 | $101.52 | $102.86 | $102.86 | 977 |
2025-01-08 | $105.60 | $105.78 | $105.60 | $105.78 | $105.78 | 250 |
2025-01-07 | $106.50 | $106.50 | $105.89 | $105.89 | $105.89 | 140 |
2025-01-06 | $108.38 | $108.38 | $107.52 | $107.52 | $107.52 | 306 |
2025-01-03 | $106.40 | $106.40 | $106.40 | $106.40 | $106.40 | 70 |
2025-01-02 | $106.18 | $106.21 | $105.03 | $105.05 | $105.05 | 803 |
2024-12-31 | $105.17 | $105.17 | $105.17 | $105.17 | $105.17 | 131 |
2024-12-30 | $105.19 | $105.87 | $105.13 | $105.75 | $105.75 | 106,259 |
2024-12-27 | $106.72 | $106.72 | $106.72 | $106.72 | $106.72 | 202 |
2024-12-26 | $106.70 | $106.71 | $106.70 | $106.71 | $106.71 | 238 |
2024-12-24 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 16 |
2024-12-23 | $105.57 | $106.38 | $105.49 | $106.38 | $106.38 | 1,168 |
2024-12-20 | $105.71 | $105.71 | $105.71 | $105.71 | $105.33 | 29 |
2024-12-19 | $105.15 | $105.15 | $104.80 | $104.80 | $104.42 | 963 |
2024-12-18 | $105.52 | $105.52 | $105.52 | $105.52 | $105.14 | 69 |
2024-12-17 | $109.03 | $109.03 | $109.03 | $109.03 | $108.63 | 77 |
2024-12-16 | $110.26 | $110.26 | $110.26 | $110.26 | $109.86 | 11 |
2024-12-13 | $108.79 | $108.79 | $108.79 | $108.79 | $108.40 | 85 |
2024-12-12 | $106.33 | $106.33 | $106.33 | $106.33 | $105.94 | 139 |
2024-12-11 | $106.30 | $106.30 | $106.30 | $106.30 | $105.91 | 11 |
2024-12-10 | $105.36 | $105.36 | $104.97 | $104.97 | $104.59 | 199 |
2024-12-09 | $107.58 | $107.58 | $106.50 | $106.50 | $106.12 | 303 |
2024-12-06 | $107.64 | $107.64 | $107.64 | $107.64 | $107.25 | 2 |
2024-12-05 | $106.93 | $106.93 | $106.93 | $106.93 | $106.54 | 23 |
2024-12-04 | $107.04 | $107.11 | $107.00 | $107.00 | $106.61 | 516 |
2024-12-03 | $105.90 | $105.97 | $105.90 | $105.97 | $105.58 | 278 |
2024-12-02 | $105.72 | $105.74 | $105.72 | $105.74 | $105.36 | 165 |
2024-11-29 | $105.05 | $105.05 | $105.05 | $105.05 | $105.05 | 29 |
2024-11-27 | $104.44 | $104.44 | $104.44 | $104.44 | $104.44 | 22 |
2024-11-26 | $105.70 | $105.70 | $105.26 | $105.26 | $105.26 | 548 |
2024-11-25 | $105.69 | $105.69 | $104.50 | $105.10 | $105.10 | 543 |
2024-11-22 | $104.34 | $104.87 | $104.34 | $104.87 | $104.87 | 351 |
2024-11-21 | $103.97 | $103.97 | $103.97 | $103.97 | $103.97 | 74 |
2024-11-20 | $102.57 | $102.66 | $102.56 | $102.66 | $102.66 | 331 |
2024-11-19 | $102.43 | $102.93 | $102.43 | $102.92 | $102.92 | 2,676 |
2024-11-18 | $102.85 | $102.85 | $102.85 | $102.85 | $102.85 | 60 |
2024-11-15 | $102.11 | $102.11 | $102.11 | $102.11 | $102.11 | 46 |
2024-11-14 | $103.82 | $103.82 | $103.08 | $103.08 | $103.08 | 281 |
2024-11-13 | $103.87 | $103.87 | $103.87 | $103.87 | $103.87 | 71 |
2024-11-12 | $104.22 | $104.22 | $104.22 | $104.22 | $104.22 | 64 |
2024-11-11 | $105.67 | $105.67 | $105.03 | $105.03 | $105.03 | 502 |
2024-11-08 | $105.99 | $105.99 | $105.99 | $105.99 | $105.99 | 4 |
2024-11-07 | $106.19 | $106.19 | $106.19 | $106.19 | $106.19 | 37 |
2024-11-06 | $104.86 | $104.86 | $104.86 | $104.86 | $104.86 | 100 |
2024-11-05 | $103.18 | $103.18 | $103.18 | $103.18 | $103.18 | 19 |
2024-11-04 | $101.93 | $101.93 | $101.93 | $101.93 | $101.93 | 15 |
2024-11-01 | $101.41 | $101.41 | $101.41 | $101.41 | $101.41 | 362 |
2024-10-31 | $102.09 | $102.09 | $101.61 | $101.61 | $101.61 | 277 |
2024-10-30 | $103.27 | $103.27 | $103.26 | $103.26 | $103.26 | 147 |
2024-10-29 | $104.59 | $104.59 | $104.48 | $104.48 | $104.48 | 642 |
2024-10-28 | $103.83 | $103.83 | $103.58 | $103.58 | $103.58 | 216 |
2024-10-25 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 33 |
2024-10-24 | $102.97 | $103.17 | $102.97 | $103.17 | $103.17 | 258 |
2024-10-23 | $103.67 | $103.67 | $102.97 | $102.97 | $102.97 | 256 |
2024-10-22 | $103.63 | $104.19 | $103.63 | $103.96 | $103.96 | 705 |
2024-10-21 | $104.98 | $104.98 | $104.52 | $104.52 | $104.52 | 463 |
2024-10-18 | $105.35 | $105.35 | $105.35 | $105.35 | $105.35 | 14 |
2024-10-17 | $105.53 | $105.53 | $105.29 | $105.29 | $105.29 | 603 |
2024-10-16 | $104.50 | $104.50 | $103.94 | $104.23 | $104.23 | 591 |
2024-10-15 | $103.77 | $103.77 | $103.77 | $103.77 | $103.77 | 165 |
2024-10-14 | $104.77 | $104.85 | $104.62 | $104.85 | $104.85 | 499 |
2024-10-11 | $104.11 | $104.11 | $104.11 | $104.11 | $104.11 | 82 |
2024-10-10 | $103.06 | $103.57 | $103.06 | $103.57 | $103.57 | 216 |
2024-10-09 | $103.48 | $103.48 | $103.48 | $103.48 | $103.48 | 15 |
2024-10-08 | $102.27 | $102.27 | $102.27 | $102.27 | $102.27 | 77 |
2024-10-07 | $101.76 | $101.76 | $100.99 | $100.99 | $100.99 | 555 |
2024-10-04 | $101.69 | $101.69 | $101.69 | $101.69 | $101.69 | 2 |
2024-10-03 | $101.02 | $101.07 | $101.02 | $101.07 | $101.07 | 220 |
2024-10-02 | $101.22 | $101.22 | $101.00 | $101.15 | $101.15 | 237 |
2024-10-01 | $100.34 | $100.34 | $100.34 | $100.34 | $100.34 | 222 |
2024-09-30 | $101.99 | $102.02 | $101.99 | $102.02 | $102.02 | 238 |
2024-09-27 | $103.06 | $103.06 | $102.23 | $102.23 | $102.23 | 774 |
2024-09-26 | $103.17 | $103.17 | $102.93 | $102.93 | $102.93 | 346 |
2024-09-25 | $101.65 | $101.65 | $101.43 | $101.47 | $101.47 | 264 |
2024-09-24 | $101.87 | $101.87 | $101.87 | $101.87 | $101.87 | 10 |
2024-09-23 | $100.83 | $101.05 | $100.83 | $101.05 | $101.05 | 1,964 |
2024-09-20 | $100.71 | $101.00 | $100.59 | $101.00 | $100.67 | 489 |
2024-09-19 | $100.53 | $100.53 | $100.53 | $100.53 | $100.20 | 17 |
2024-09-18 | $98.88 | $98.88 | $98.88 | $98.88 | $98.55 | 5 |
2024-09-17 | $100.06 | $100.06 | $99.34 | $99.34 | $99.01 | 320 |
2024-09-16 | $99.48 | $99.69 | $99.48 | $99.65 | $99.32 | 459 |
2024-09-13 | $99.74 | $99.74 | $99.74 | $99.74 | $99.41 | 141 |
2024-09-12 | $98.09 | $98.88 | $98.07 | $98.88 | $98.55 | 791 |
2024-09-11 | $96.66 | $98.06 | $95.69 | $98.06 | $97.74 | 863 |
2024-09-10 | $95.92 | $96.49 | $95.83 | $96.49 | $96.18 | 2,242 |
2024-09-09 | $95.82 | $95.82 | $95.82 | $95.82 | $95.50 | 78 |
2024-09-06 | $96.21 | $96.21 | $94.49 | $94.49 | $94.18 | 210 |
2024-09-05 | $96.80 | $96.80 | $96.80 | $96.80 | $96.48 | 48 |
2024-09-04 | $96.82 | $96.82 | $96.82 | $96.82 | $96.50 | 19 |
2024-09-03 | $99.06 | $99.06 | $97.08 | $97.08 | $96.76 | 311 |
2024-08-30 | $100.02 | $100.21 | $100.02 | $100.18 | $99.85 | 315 |
2024-08-29 | $99.82 | $99.82 | $98.86 | $98.86 | $98.54 | 207 |
2024-08-28 | $98.97 | $98.97 | $98.97 | $98.97 | $98.64 | 5 |
2024-08-27 | $99.68 | $99.70 | $99.60 | $99.65 | $99.32 | 610 |
2024-08-26 | $99.86 | $99.86 | $98.53 | $98.97 | $98.64 | 502 |
2024-08-23 | $100.24 | $100.24 | $100.24 | $100.24 | $99.91 | 43 |
2024-08-22 | $100.22 | $100.22 | $98.76 | $98.76 | $98.44 | 507 |
2024-08-21 | $100.15 | $100.36 | $99.90 | $100.36 | $100.03 | 948 |
2024-08-20 | $100.05 | $100.05 | $100.05 | $100.05 | $99.73 | 58 |
2024-08-19 | $99.75 | $100.11 | $99.75 | $100.11 | $99.78 | 127 |
2024-08-16 | $98.47 | $99.00 | $98.41 | $98.88 | $98.56 | 1,330 |
2024-08-15 | $98.51 | $98.51 | $98.44 | $98.44 | $98.12 | 252 |
2024-08-14 | $96.63 | $96.63 | $96.63 | $96.63 | $96.31 | 29 |
2024-08-13 | $95.23 | $96.42 | $95.21 | $96.42 | $96.10 | 498 |
2024-08-12 | $92.14 | $92.14 | $92.14 | $92.14 | $91.83 | 63 |
2024-08-09 | $93.66 | $94.55 | $93.66 | $94.45 | $94.45 | 433 |
2024-08-08 | $93.87 | $93.87 | $93.87 | $93.87 | $93.87 | 168 |
2024-08-07 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 83 |
2024-08-06 | $91.37 | $91.37 | $91.37 | $91.37 | $91.37 | 44 |
2024-08-05 | $90.37 | $90.37 | $90.37 | $90.37 | $90.37 | 76 |
2024-08-02 | $93.44 | $93.44 | $92.99 | $92.99 | $92.99 | 378 |
2024-08-01 | $97.94 | $97.94 | $95.86 | $95.86 | $95.86 | 967 |
2024-07-31 | $97.80 | $98.45 | $97.80 | $98.45 | $98.45 | 276 |
2024-07-30 | $95.61 | $95.61 | $95.61 | $95.61 | $95.61 | 19 |
2024-07-29 | $97.04 | $97.04 | $96.72 | $96.72 | $96.72 | 607 |
2024-07-26 | $96.64 | $97.03 | $96.64 | $96.75 | $96.75 | 640 |
2024-07-25 | $96.32 | $96.52 | $95.67 | $95.67 | $95.67 | 4,736 |
2024-07-24 | $97.91 | $97.91 | $96.48 | $96.48 | $96.48 | 227 |
2024-07-23 | $99.16 | $99.19 | $99.11 | $99.11 | $99.11 | 305 |
2024-07-22 | $99.11 | $99.19 | $99.11 | $99.19 | $99.19 | 127 |
2024-07-19 | $99.13 | $99.13 | $98.84 | $98.84 | $98.84 | 1,496 |
2024-07-18 | $100.15 | $100.27 | $100.12 | $100.27 | $100.27 | 433 |
2024-07-17 | $102.07 | $102.07 | $100.97 | $100.97 | $100.97 | 660 |
2024-07-16 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 82 |
2024-07-15 | $103.43 | $103.43 | $103.21 | $103.21 | $103.21 | 1,553 |
2024-07-12 | $102.41 | $103.12 | $102.41 | $103.12 | $103.12 | 1,152 |
2024-07-11 | $103.64 | $103.64 | $102.01 | $102.53 | $102.53 | 710 |
2024-07-10 | $103.35 | $103.35 | $103.35 | $103.35 | $103.35 | 83 |
2024-07-09 | $102.16 | $102.19 | $102.16 | $102.19 | $102.19 | 202 |
2024-07-08 | $102.20 | $102.45 | $102.20 | $102.45 | $102.45 | 301 |
2024-07-05 | $101.51 | $101.72 | $101.51 | $101.72 | $101.72 | 748 |
2024-07-03 | $100.80 | $101.02 | $100.80 | $101.02 | $101.02 | 619 |
2024-07-02 | $99.56 | $100.01 | $99.56 | $100.01 | $100.01 | 128 |
2024-07-01 | $99.19 | $99.60 | $99.19 | $99.60 | $99.60 | 262 |
2024-06-28 | $99.08 | $99.08 | $99.08 | $99.08 | $99.08 | 257 |
2024-06-27 | $98.31 | $98.60 | $98.13 | $98.49 | $98.49 | 1,072 |
2024-06-26 | $97.96 | $98.03 | $97.94 | $98.03 | $98.03 | 419 |
2024-06-25 | $97.86 | $98.12 | $97.76 | $98.03 | $98.03 | 794 |
2024-06-24 | $98.27 | $98.61 | $97.67 | $97.67 | $97.67 | 1,065 |
2024-06-21 | $99.11 | $99.16 | $99.11 | $99.16 | $98.73 | 177 |
2024-06-20 | $100.76 | $100.76 | $99.66 | $99.66 | $99.23 | 2,011 |
2024-06-18 | $100.43 | $100.77 | $100.43 | $100.55 | $100.11 | 533 |
2024-06-17 | $98.97 | $100.09 | $98.97 | $100.09 | $99.65 | 438 |
2024-06-14 | $98.47 | $98.48 | $97.89 | $98.48 | $98.05 | 321 |
2024-06-13 | $98.54 | $98.54 | $98.54 | $98.54 | $98.12 | 32 |
2024-06-12 | $97.53 | $97.53 | $97.53 | $97.53 | $97.11 | 5 |
2024-06-11 | $94.97 | $95.99 | $94.97 | $95.99 | $95.57 | 256 |
2024-06-10 | $94.86 | $95.53 | $94.86 | $95.45 | $95.03 | 1,704 |
2024-06-07 | $94.64 | $94.73 | $94.64 | $94.73 | $94.32 | 224 |
2024-06-06 | $95.49 | $95.49 | $95.25 | $95.25 | $94.84 | 381 |
2024-06-05 | $95.11 | $95.46 | $95.11 | $95.46 | $95.04 | 148 |
2024-06-04 | $93.50 | $93.50 | $93.50 | $93.50 | $93.09 | 80 |
2024-06-03 | $93.27 | $93.27 | $93.27 | $93.27 | $92.87 | 96 |
2024-05-31 | $93.04 | $93.04 | $93.04 | $93.04 | $92.64 | 244 |
2024-05-30 | $93.47 | $93.54 | $91.50 | $93.10 | $92.70 | 3,027 |
2024-05-29 | $93.92 | $94.13 | $93.84 | $93.84 | $93.43 | 1,143 |
2024-05-28 | $94.95 | $94.95 | $94.95 | $94.95 | $94.53 | 26 |
2024-05-24 | $94.90 | $94.97 | $94.90 | $94.97 | $94.97 | 140 |
2024-05-23 | $94.18 | $94.32 | $94.18 | $94.32 | $94.32 | 327 |
2024-05-22 | $95.28 | $95.28 | $94.97 | $94.97 | $94.97 | 470 |
2024-05-21 | $95.01 | $95.01 | $95.01 | $95.01 | $95.01 | 8 |
2024-05-20 | $95.37 | $95.37 | $95.25 | $95.25 | $95.25 | 449 |
2024-05-17 | $94.87 | $94.87 | $94.87 | $94.87 | $94.87 | 38 |
2024-05-16 | $88.51 | $95.07 | $88.51 | $95.07 | $95.07 | 214 |
2024-05-15 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 9 |
2024-05-14 | $93.00 | $93.83 | $93.00 | $93.83 | $93.83 | 127 |
2024-05-13 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 4 |
2024-05-10 | $91.99 | $92.27 | $91.99 | $92.27 | $92.27 | 438 |
2024-05-09 | $91.79 | $91.79 | $91.79 | $91.79 | $91.79 | 78 |
2024-05-08 | $91.68 | $91.71 | $91.44 | $91.71 | $91.71 | 838 |
2024-05-07 | $91.62 | $91.62 | $91.45 | $91.45 | $91.45 | 305 |
2024-05-06 | $91.39 | $91.39 | $91.39 | $91.39 | $91.39 | 60 |
2024-05-03 | $90.32 | $90.73 | $90.32 | $90.73 | $90.73 | 265 |
2024-05-02 | $89.37 | $89.37 | $89.37 | $89.37 | $89.37 | 74 |
2024-05-01 | $88.72 | $88.72 | $88.24 | $88.24 | $88.24 | 874 |
2024-04-30 | $89.31 | $89.31 | $88.88 | $88.88 | $88.88 | 155 |
2024-04-29 | $90.34 | $90.34 | $90.34 | $90.34 | $90.34 | 145 |
2024-04-26 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 9 |
2024-04-25 | $88.58 | $89.34 | $88.58 | $89.34 | $89.34 | 273 |
2024-04-24 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 16 |
2024-04-23 | $88.91 | $88.91 | $88.91 | $88.91 | $88.91 | 74 |
2024-04-22 | $87.52 | $87.73 | $87.27 | $87.73 | $87.73 | 1,521 |
2024-04-19 | $87.39 | $87.39 | $87.39 | $87.39 | $87.39 | 37 |
2024-04-18 | $88.95 | $88.95 | $88.24 | $88.45 | $88.45 | 1,246 |
2024-04-17 | $90.28 | $90.28 | $89.17 | $89.17 | $89.17 | 202 |
2024-04-16 | $90.03 | $90.03 | $89.80 | $89.98 | $89.98 | 780 |
2024-04-15 | $91.61 | $91.82 | $90.43 | $90.53 | $90.53 | 3,115 |
2024-04-12 | $91.66 | $91.66 | $91.66 | $91.66 | $91.66 | 55 |
2024-04-11 | $92.45 | $93.58 | $92.45 | $93.58 | $93.58 | 439 |
2024-04-10 | $92.68 | $92.68 | $91.85 | $92.28 | $92.28 | 480 |
2024-04-09 | $93.72 | $93.72 | $93.72 | $93.72 | $93.72 | 188 |
2024-04-08 | $93.13 | $93.13 | $93.13 | $93.13 | $93.13 | 85 |
2024-04-05 | $93.25 | $93.25 | $93.25 | $93.25 | $93.25 | 175 |
2024-04-04 | $95.11 | $95.11 | $92.89 | $92.89 | $92.89 | 471 |
2024-04-03 | $94.12 | $94.40 | $94.03 | $94.03 | $94.03 | 1,026 |
2024-04-02 | $93.60 | $94.11 | $93.60 | $94.11 | $94.11 | 531 |
2024-04-01 | $94.33 | $94.62 | $94.17 | $94.28 | $94.28 | 2,368 |
2024-03-28 | $94.05 | $94.30 | $93.86 | $94.12 | $94.12 | 4,350 |
2024-03-27 | $93.57 | $93.95 | $93.57 | $93.95 | $93.95 | 323 |
2024-03-26 | $93.31 | $93.31 | $93.31 | $93.31 | $93.31 | 42 |
2024-03-25 | $93.31 | $93.31 | $93.31 | $93.31 | $93.31 | 97 |
2024-03-22 | $93.10 | $93.51 | $93.10 | $93.51 | $93.51 | 470 |
2024-03-21 | $93.73 | $93.73 | $93.73 | $93.73 | $93.73 | 50 |
2024-03-20 | $92.30 | $93.07 | $92.24 | $93.07 | $93.07 | 1,588 |
2024-03-19 | $91.52 | $91.97 | $91.52 | $91.97 | $91.97 | 113 |
2024-03-18 | $92.12 | $92.32 | $91.96 | $91.96 | $91.96 | 533 |
2024-03-15 | $92.38 | $92.59 | $91.74 | $91.82 | $91.52 | 1,425 |
2024-03-14 | $92.92 | $92.92 | $92.73 | $92.75 | $92.45 | 745 |
2024-03-13 | $93.50 | $93.72 | $93.41 | $93.41 | $93.11 | 889 |
2024-03-12 | $94.46 | $94.46 | $93.63 | $94.35 | $94.04 | 1,127 |
2024-03-11 | $92.95 | $94.06 | $92.94 | $93.53 | $93.22 | 2,479 |
2024-03-08 | $95.74 | $95.74 | $94.09 | $94.10 | $93.79 | 5,270 |
2024-03-07 | $95.30 | $95.87 | $95.30 | $95.83 | $95.51 | 4,226 |
2024-03-06 | $94.20 | $94.78 | $94.13 | $94.13 | $93.82 | 2,903 |
2024-03-05 | $92.84 | $92.84 | $92.84 | $92.84 | $92.54 | 19 |
2024-03-04 | $94.49 | $94.92 | $94.49 | $94.54 | $94.23 | 4,508 |
2024-03-01 | $93.15 | $94.17 | $93.15 | $94.00 | $93.69 | 5,261 |
2024-02-29 | $92.38 | $92.38 | $92.38 | $92.38 | $92.07 | 51 |
2024-02-28 | $91.71 | $91.80 | $91.71 | $91.80 | $91.50 | 382 |
2024-02-27 | $92.12 | $92.12 | $91.85 | $92.10 | $91.80 | 1,400 |
2024-02-26 | $92.22 | $92.22 | $92.02 | $92.02 | $91.71 | 912 |
2024-02-23 | $92.13 | $92.15 | $91.82 | $91.82 | $91.51 | 882 |
2024-02-22 | $91.56 | $91.75 | $91.56 | $91.75 | $91.45 | 125 |
2024-02-21 | $88.99 | $89.88 | $88.99 | $89.88 | $89.59 | 327 |
2024-02-20 | $90.79 | $90.98 | $90.60 | $90.98 | $90.68 | 1,575 |
2024-02-16 | $91.01 | $91.57 | $91.01 | $91.02 | $91.02 | 473 |
2024-02-15 | $92.00 | $92.25 | $92.00 | $92.25 | $92.25 | 1,111 |
2024-02-14 | $91.82 | $92.29 | $91.79 | $92.07 | $92.07 | 880 |
2024-02-13 | $91.10 | $91.61 | $90.93 | $91.15 | $91.15 | 2,719 |
2024-02-12 | $92.51 | $93.54 | $92.51 | $92.89 | $92.89 | 2,730 |
2024-02-09 | $92.52 | $92.86 | $92.52 | $92.86 | $92.86 | 886 |
2024-02-08 | $92.11 | $92.38 | $92.09 | $92.30 | $92.30 | 1,534 |
2024-02-07 | $90.66 | $91.40 | $90.66 | $91.40 | $91.40 | 520 |
2024-02-06 | $90.74 | $90.74 | $90.74 | $90.74 | $90.74 | 64 |
2024-02-05 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 101 |
2024-02-02 | $90.95 | $90.95 | $90.51 | $90.94 | $90.94 | 288 |
2024-02-01 | $90.17 | $90.89 | $90.17 | $90.89 | $90.89 | 108 |
2024-01-31 | $90.60 | $90.86 | $90.24 | $90.24 | $90.24 | 1,542 |
2024-01-30 | $91.56 | $91.56 | $91.56 | $91.56 | $91.56 | 152 |
2024-01-29 | $91.66 | $92.27 | $91.66 | $92.27 | $92.27 | 413 |
2024-01-26 | $91.70 | $91.70 | $91.54 | $91.54 | $91.54 | 261 |
2024-01-25 | $92.95 | $92.95 | $92.29 | $92.29 | $92.29 | 448 |
2024-01-24 | $92.50 | $93.15 | $92.23 | $92.23 | $92.23 | 1,364 |
2024-01-23 | $91.96 | $92.34 | $91.96 | $92.34 | $92.34 | 589 |
2024-01-22 | $91.71 | $92.50 | $91.71 | $91.85 | $91.85 | 1,922 |
2024-01-19 | $90.02 | $91.23 | $90.02 | $91.23 | $91.23 | 664 |
2024-01-18 | $88.77 | $89.26 | $88.72 | $89.26 | $89.26 | 930 |
2024-01-17 | $87.15 | $87.46 | $86.57 | $87.46 | $87.46 | 4,818 |
2024-01-16 | $87.67 | $88.55 | $87.67 | $88.31 | $88.31 | 1,448 |
2024-01-12 | $88.82 | $88.82 | $88.57 | $88.57 | $88.57 | 325 |
2024-01-11 | $88.07 | $88.07 | $88.07 | $88.07 | $88.07 | 13 |
2024-01-10 | $87.71 | $88.07 | $87.71 | $88.07 | $88.07 | 110 |
2024-01-09 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 5 |
2024-01-08 | $88.13 | $88.30 | $88.12 | $88.30 | $88.30 | 2,551 |
2024-01-05 | $87.22 | $87.22 | $86.76 | $86.76 | $86.76 | 526 |
2024-01-04 | $86.45 | $86.91 | $86.45 | $86.58 | $86.58 | 11,874 |
2024-01-03 | $86.77 | $86.94 | $86.71 | $86.71 | $86.71 | 491 |
2024-01-02 | $88.47 | $88.47 | $87.75 | $87.97 | $87.97 | 639 |
2023-12-29 | $89.45 | $89.87 | $88.82 | $89.37 | $89.37 | 5,706 |
2023-12-28 | $89.63 | $89.63 | $89.63 | $89.63 | $89.63 | 375 |
2023-12-27 | $89.55 | $89.75 | $89.23 | $89.56 | $89.56 | 3,828 |
2023-12-26 | $89.37 | $89.38 | $89.37 | $89.38 | $89.38 | 409 |
2023-12-22 | $88.80 | $88.80 | $88.62 | $88.62 | $88.62 | 474 |
2023-12-21 | $88.10 | $88.38 | $87.94 | $88.38 | $88.38 | 785 |
2023-12-20 | $87.29 | $87.29 | $87.29 | $87.29 | $87.29 | 210 |
2023-12-19 | $88.43 | $88.43 | $88.43 | $88.43 | $88.43 | 36 |
2023-12-18 | $87.84 | $88.10 | $87.84 | $88.10 | $88.10 | 377 |
2023-12-15 | $88.41 | $88.45 | $88.40 | $88.45 | $88.04 | 299 |
2023-12-14 | $88.46 | $88.46 | $88.38 | $88.41 | $88.00 | 433 |
2023-12-13 | $86.57 | $87.71 | $86.57 | $87.71 | $87.71 | 525 |
2023-12-12 | $86.19 | $86.71 | $86.19 | $86.63 | $86.63 | 589 |
2023-12-11 | $85.96 | $86.20 | $85.93 | $86.14 | $86.14 | 1,794 |
2023-12-08 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 103 |
2023-12-07 | $84.70 | $84.70 | $84.70 | $84.70 | $84.70 | 143 |
2023-12-06 | $83.44 | $84.46 | $83.44 | $83.77 | $83.77 | 1,482 |
2023-12-05 | $84.13 | $85.22 | $83.30 | $84.20 | $84.20 | 13,660 |
2023-12-04 | $84.05 | $85.08 | $84.00 | $84.40 | $84.40 | 4,845 |
2023-12-01 | $84.15 | $85.16 | $84.15 | $85.16 | $85.16 | 283 |
2023-11-30 | $83.90 | $84.99 | $82.40 | $82.40 | $82.40 | 5,818 |
2023-11-29 | $84.40 | $84.77 | $84.29 | $84.55 | $84.55 | 13,027 |
2023-11-28 | $82.82 | $84.14 | $82.82 | $83.66 | $83.66 | 863 |
2023-11-27 | $83.71 | $83.71 | $83.65 | $83.65 | $83.65 | 215 |
2023-11-24 | $83.53 | $83.53 | $83.51 | $83.51 | $83.51 | 217 |
2023-11-22 | $83.89 | $84.19 | $83.71 | $83.71 | $83.71 | 309 |
2023-11-21 | $84.06 | $84.06 | $83.58 | $83.58 | $83.58 | 693 |
2023-11-20 | $84.00 | $84.11 | $84.00 | $84.11 | $84.11 | 10,162 |
2023-11-17 | $83.09 | $83.35 | $83.09 | $83.22 | $83.22 | 904 |
2023-11-16 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 2 |
2023-11-15 | $82.97 | $82.97 | $82.97 | $82.97 | $82.97 | 147 |
2023-11-14 | $82.41 | $82.68 | $82.30 | $82.68 | $82.68 | 421 |
2023-11-13 | $80.79 | $80.92 | $80.79 | $80.83 | $80.83 | 2,045 |
2023-11-10 | $80.52 | $81.15 | $80.52 | $81.15 | $81.15 | 578 |
2023-11-09 | $79.49 | $79.49 | $79.49 | $79.49 | $79.49 | 33 |
2023-11-08 | $79.85 | $79.85 | $79.85 | $79.85 | $79.85 | 31 |
2023-11-07 | $79.95 | $80.04 | $79.95 | $80.04 | $80.04 | 313 |
2023-11-06 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 85 |
2023-11-03 | $78.96 | $79.73 | $78.96 | $79.64 | $79.64 | 631 |
2023-11-02 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 72 |
2023-11-01 | $76.56 | $76.95 | $76.56 | $76.95 | $76.95 | 245 |
2023-10-31 | $74.66 | $76.05 | $74.66 | $76.05 | $76.05 | 1,316 |
2023-10-30 | $75.15 | $75.50 | $74.65 | $75.06 | $75.06 | 1,107 |
2023-10-27 | $74.47 | $74.47 | $74.47 | $74.47 | $74.47 | 1 |
2023-10-26 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 1 |
2023-10-25 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 14 |
2023-10-24 | $76.45 | $76.84 | $76.45 | $76.84 | $76.84 | 462 |
2023-10-23 | $76.22 | $76.22 | $75.76 | $75.76 | $75.76 | 136 |
2023-10-20 | $76.87 | $76.87 | $76.01 | $76.01 | $76.01 | 390 |
2023-10-19 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 49 |
2023-10-18 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 74 |
2023-10-17 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 33 |
2023-10-16 | $78.01 | $78.51 | $78.01 | $78.51 | $78.51 | 883 |
2023-10-13 | $77.65 | $77.65 | $77.65 | $77.65 | $77.65 | 30 |
2023-10-12 | $78.38 | $78.38 | $78.38 | $78.38 | $78.38 | 79 |
2023-10-11 | $78.20 | $78.55 | $78.20 | $78.55 | $78.55 | 313 |
2023-10-10 | $78.01 | $78.01 | $78.01 | $78.01 | $78.01 | 128 |
2023-10-09 | $76.98 | $77.49 | $76.95 | $77.49 | $77.49 | 1,709 |
2023-10-06 | $75.31 | $76.97 | $75.31 | $76.97 | $76.97 | 528 |
2023-10-05 | $75.44 | $75.97 | $75.34 | $75.97 | $75.97 | 380 |
2023-10-04 | $74.61 | $75.65 | $74.61 | $75.65 | $75.65 | 2,344 |
2023-10-03 | $75.37 | $75.37 | $75.14 | $75.22 | $75.22 | 546 |
2023-10-02 | $76.38 | $76.38 | $76.11 | $76.24 | $76.24 | 1,113 |
2023-09-29 | $76.94 | $76.94 | $76.24 | $76.41 | $76.41 | 770 |
2023-09-28 | $76.28 | $76.34 | $76.28 | $76.34 | $76.34 | 1,018 |
2023-09-27 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 23 |
2023-09-26 | $75.57 | $75.57 | $75.56 | $75.56 | $75.56 | 185 |
2023-09-25 | $76.77 | $76.77 | $76.56 | $76.70 | $76.70 | 1,030 |
2023-09-22 | $77.02 | $77.04 | $76.74 | $76.74 | $76.74 | 725 |
2023-09-21 | $76.96 | $76.96 | $76.53 | $76.55 | $76.55 | 1,346 |
2023-09-20 | $78.62 | $78.70 | $78.07 | $78.07 | $78.07 | 812 |
2023-09-19 | $78.38 | $78.78 | $78.38 | $78.62 | $78.62 | 1,637 |
2023-09-18 | $78.91 | $79.15 | $78.89 | $78.96 | $78.96 | 474 |
2023-09-15 | $79.89 | $79.98 | $79.23 | $79.23 | $79.11 | 2,997 |
2023-09-14 | $79.82 | $80.31 | $79.82 | $80.21 | $80.08 | 1,379 |
2023-09-13 | $79.58 | $79.58 | $79.36 | $79.36 | $79.23 | 212 |
2023-09-12 | $79.54 | $79.54 | $79.35 | $79.35 | $79.23 | 614 |
2023-09-11 | $79.81 | $79.81 | $79.81 | $79.81 | $79.69 | 56 |
2023-09-08 | $79.34 | $79.34 | $79.05 | $79.05 | $78.93 | 258 |
2023-09-07 | $79.20 | $79.20 | $79.20 | $79.20 | $79.08 | 62 |
2023-09-06 | $79.68 | $79.68 | $79.68 | $79.68 | $79.56 | 53 |
2023-09-05 | $80.41 | $80.41 | $80.25 | $80.25 | $80.13 | 274 |
2023-09-01 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 251 |
2023-08-31 | $80.59 | $80.59 | $80.59 | $80.59 | $80.59 | 209 |
2023-08-30 | $79.86 | $79.97 | $79.86 | $79.96 | $79.96 | 485 |
2023-08-29 | $78.40 | $79.68 | $78.40 | $79.68 | $79.68 | 1,774 |
2023-08-28 | $78.18 | $78.18 | $77.96 | $78.14 | $78.14 | 1,024 |
2023-08-25 | $76.62 | $77.72 | $76.62 | $77.72 | $77.72 | 11,225 |
2023-08-24 | $77.04 | $77.04 | $76.74 | $76.74 | $76.74 | 282 |
2023-08-23 | $77.90 | $78.55 | $77.90 | $78.32 | $78.32 | 1,737 |
2023-08-22 | $77.42 | $77.54 | $77.42 | $77.54 | $77.54 | 209 |
2023-08-21 | $77.11 | $77.33 | $77.11 | $77.18 | $77.18 | 1,042 |
2023-08-18 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 56 |
2023-08-17 | $76.74 | $76.74 | $76.21 | $76.21 | $76.21 | 245 |
2023-08-16 | $77.20 | $77.50 | $77.01 | $77.01 | $77.01 | 654 |
2023-08-15 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 39 |
2023-08-14 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 47 |
2023-08-11 | $77.84 | $78.29 | $77.76 | $78.15 | $78.15 | 1,664 |
2023-08-10 | $77.88 | $77.88 | $77.70 | $77.81 | $77.81 | 10,289 |
2023-08-09 | $77.46 | $77.46 | $77.36 | $77.36 | $77.36 | 132 |
2023-08-08 | $77.13 | $77.22 | $76.53 | $77.22 | $77.22 | 535 |
2023-08-07 | $77.70 | $77.70 | $77.39 | $77.67 | $77.67 | 430 |
2023-08-04 | $78.00 | $78.00 | $77.67 | $77.67 | $77.67 | 320 |
2023-08-03 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 75 |
2023-08-02 | $79.72 | $79.82 | $79.55 | $79.55 | $79.55 | 1,104 |
2023-08-01 | $82.02 | $82.04 | $82.02 | $82.04 | $82.04 | 146 |
2023-07-31 | $80.81 | $80.85 | $80.81 | $80.85 | $80.85 | 251 |
2023-07-28 | $79.81 | $79.81 | $79.81 | $79.81 | $79.81 | 461 |
2023-07-27 | $80.84 | $80.84 | $79.93 | $79.93 | $79.93 | 940 |
2023-07-26 | $80.34 | $80.56 | $80.34 | $80.56 | $80.56 | 511 |
2023-07-25 | $80.39 | $80.42 | $80.12 | $80.15 | $80.15 | 3,093 |
2023-07-24 | $79.18 | $79.62 | $79.18 | $79.62 | $79.62 | 776 |
2023-07-21 | $79.96 | $79.96 | $79.66 | $79.66 | $79.66 | 267 |
2023-07-20 | $79.65 | $79.65 | $79.65 | $79.65 | $79.65 | 155 |
2023-07-19 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 352 |
2023-07-18 | $80.74 | $81.12 | $80.74 | $81.12 | $81.12 | 1,397 |
2023-07-17 | $80.65 | $80.73 | $80.65 | $80.73 | $80.73 | 683 |
2023-07-14 | $80.49 | $80.49 | $79.83 | $79.85 | $79.85 | 1,135 |
2023-07-13 | $80.10 | $81.62 | $80.10 | $81.51 | $81.51 | 1,828 |
2023-07-12 | $79.97 | $80.14 | $79.59 | $79.99 | $79.99 | 5,529 |
2023-07-11 | $80.23 | $80.51 | $80.23 | $80.51 | $80.51 | 347 |
2023-07-10 | $79.53 | $80.13 | $79.53 | $80.13 | $80.13 | 846 |
2023-07-07 | $79.50 | $79.52 | $78.95 | $78.95 | $78.95 | 5,026 |
2023-07-06 | $78.10 | $78.56 | $78.10 | $78.56 | $78.56 | 173 |
2023-07-05 | $78.81 | $79.26 | $78.50 | $79.26 | $79.26 | 421 |
2023-07-03 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 9 |
2023-06-30 | $79.76 | $79.76 | $79.56 | $79.56 | $79.56 | 238 |
2023-06-29 | $78.89 | $78.89 | $78.89 | $78.89 | $78.89 | 122 |
2023-06-28 | $77.77 | $77.85 | $77.77 | $77.85 | $77.85 | 229 |
2023-06-27 | $77.36 | $77.36 | $77.36 | $77.36 | $77.36 | 71 |
2023-06-26 | $75.90 | $75.90 | $75.90 | $75.90 | $75.90 | 208 |
2023-06-23 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 31 |
2023-06-22 | $77.04 | $77.51 | $77.04 | $77.51 | $77.51 | 624 |
2023-06-21 | $77.66 | $77.66 | $76.65 | $76.94 | $76.94 | 595 |
2023-06-20 | $77.59 | $78.02 | $77.59 | $78.02 | $78.02 | 4,877 |
2023-06-16 | $79.74 | $79.74 | $78.72 | $78.72 | $78.72 | 620 |
2023-06-15 | $79.36 | $79.36 | $79.36 | $79.36 | $79.36 | 4 |
2023-06-14 | $78.37 | $78.40 | $78.30 | $78.40 | $78.40 | 1,275 |
2023-06-13 | $77.90 | $78.38 | $77.90 | $78.38 | $78.38 | 179 |
2023-06-12 | $76.89 | $77.48 | $76.61 | $77.43 | $77.43 | 2,746 |
2023-06-09 | $76.63 | $76.63 | $76.14 | $76.14 | $76.14 | 394 |
2023-06-08 | $76.02 | $76.53 | $76.02 | $76.39 | $76.39 | 1,595 |
2023-06-07 | $77.16 | $77.16 | $76.05 | $76.05 | $76.05 | 3,213 |
2023-06-06 | $76.21 | $76.48 | $76.16 | $76.44 | $76.44 | 3,840 |
2023-06-05 | $75.90 | $76.57 | $75.90 | $76.11 | $76.11 | 2,000 |
2023-06-02 | $76.60 | $77.00 | $76.55 | $76.63 | $76.63 | 12,082 |
2023-06-01 | $75.51 | $75.66 | $75.51 | $75.60 | $75.60 | 687 |
2023-05-31 | $75.53 | $76.15 | $75.52 | $75.98 | $75.98 | 2,726 |
2023-05-30 | $76.32 | $76.32 | $76.04 | $76.04 | $76.04 | 960 |
2023-05-26 | $76.15 | $76.15 | $75.91 | $75.91 | $75.91 | 1,442 |
2023-05-25 | $73.73 | $74.50 | $73.73 | $74.25 | $74.25 | 1,390 |
2023-05-24 | $72.90 | $73.44 | $72.90 | $73.36 | $73.36 | 496 |
2023-05-23 | $73.28 | $74.47 | $73.28 | $73.34 | $73.34 | 3,996 |
2023-05-22 | $73.82 | $74.30 | $73.82 | $74.17 | $74.17 | 1,152 |
2023-05-19 | $73.61 | $74.05 | $73.61 | $74.05 | $74.05 | 489 |
2023-05-18 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 100 |
2023-05-17 | $72.51 | $72.80 | $72.42 | $72.80 | $72.80 | 490 |
2023-05-16 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 11 |
2023-05-15 | $72.24 | $72.50 | $72.19 | $72.50 | $72.50 | 630 |
2023-05-12 | $72.09 | $72.12 | $72.00 | $72.03 | $72.03 | 1,104 |
2023-05-11 | $71.76 | $71.76 | $71.67 | $71.67 | $71.67 | 133 |
2023-05-10 | $71.58 | $72.33 | $71.58 | $72.33 | $72.33 | 440 |
2023-05-09 | $71.54 | $71.54 | $71.54 | $71.54 | $71.54 | 30 |
2023-05-08 | $71.15 | $71.28 | $71.15 | $71.28 | $71.28 | 494 |
2023-05-05 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 191 |
2023-05-04 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 34 |
2023-05-03 | $70.04 | $70.44 | $69.73 | $69.73 | $69.73 | 1,244 |
2023-05-02 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 17 |
2023-05-01 | $72.27 | $72.27 | $72.27 | $72.27 | $72.27 | 147 |
2023-04-28 | $72.12 | $72.28 | $71.82 | $72.28 | $72.28 | 3,624 |
2023-04-27 | $71.82 | $71.82 | $71.82 | $71.82 | $71.82 | 51 |
2023-04-26 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 54 |
2023-04-25 | $72.24 | $72.24 | $71.28 | $71.28 | $71.28 | 299 |
2023-04-24 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 27 |
2023-04-21 | $73.24 | $73.24 | $73.24 | $73.24 | $73.24 | 129 |
2023-04-20 | $72.85 | $73.28 | $72.85 | $73.14 | $73.14 | 1,166 |
2023-04-19 | $74.15 | $74.15 | $73.72 | $73.72 | $73.72 | 409 |
2023-04-18 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 82 |
2023-04-17 | $75.70 | $75.70 | $75.63 | $75.63 | $75.63 | 126 |
2023-04-14 | $76.41 | $76.41 | $75.45 | $75.88 | $75.88 | 764 |
2023-04-13 | $76.26 | $76.26 | $76.26 | $76.26 | $76.26 | 226 |
2023-04-12 | $75.65 | $75.65 | $75.19 | $75.19 | $75.19 | 435 |
2023-04-11 | $75.53 | $75.65 | $75.27 | $75.27 | $75.27 | 2,029 |
2023-04-10 | $75.06 | $75.88 | $75.06 | $75.88 | $75.88 | 411 |
2023-04-06 | $74.64 | $75.28 | $74.64 | $75.28 | $75.28 | 286 |
2023-04-05 | $75.57 | $75.57 | $75.57 | $75.57 | $75.57 | 17 |
2023-04-04 | $76.09 | $76.10 | $76.08 | $76.08 | $76.08 | 786 |
2023-04-03 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 178 |
2023-03-31 | $76.93 | $76.93 | $76.93 | $76.93 | $76.93 | 62 |
2023-03-30 | $75.50 | $75.50 | $74.96 | $75.13 | $75.13 | 7,733 |
2023-03-29 | $74.59 | $74.59 | $74.59 | $74.59 | $74.59 | 111 |
2023-03-28 | $74.19 | $74.19 | $73.94 | $73.94 | $73.94 | 117,714 |
2023-03-27 | $74.30 | $74.35 | $74.30 | $74.35 | $74.35 | 158 |
2023-03-24 | $73.94 | $73.94 | $73.94 | $73.94 | $73.94 | 31 |
2023-03-23 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 36 |
2023-03-22 | $73.78 | $73.78 | $73.14 | $73.14 | $73.14 | 1,055 |
2023-03-21 | $74.62 | $74.62 | $74.51 | $74.60 | $74.60 | 1,176 |
2023-03-20 | $73.40 | $73.44 | $73.31 | $73.44 | $73.44 | 1,768 |
2023-03-17 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 83 |
2023-03-16 | $71.72 | $73.55 | $71.65 | $73.40 | $73.40 | 11,336 |
2023-03-15 | $71.74 | $71.92 | $71.39 | $71.80 | $71.80 | 2,087 |
2023-03-14 | $72.38 | $72.68 | $72.38 | $72.68 | $72.68 | 2,781 |
2023-03-13 | $71.67 | $71.67 | $71.21 | $71.21 | $71.21 | 395 |
2023-03-10 | $72.98 | $72.98 | $71.78 | $71.78 | $71.78 | 244 |
2023-03-09 | $73.63 | $73.63 | $73.22 | $73.22 | $73.22 | 105 |
2023-03-08 | $74.50 | $74.68 | $74.50 | $74.68 | $74.68 | 105 |
2023-03-07 | $73.75 | $73.75 | $73.71 | $73.72 | $73.72 | 363 |
2023-03-06 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 58 |
2023-03-03 | $74.53 | $74.53 | $74.53 | $74.53 | $74.53 | 9 |
2023-03-02 | $73.47 | $73.47 | $73.47 | $73.47 | $73.47 | 96 |
2023-03-01 | $72.96 | $73.01 | $72.93 | $73.01 | $73.01 | 506 |
2023-02-28 | $73.44 | $73.44 | $73.26 | $73.26 | $73.26 | 403 |
2023-02-27 | $73.18 | $73.18 | $73.18 | $73.18 | $73.18 | 7 |
2023-02-24 | $73.18 | $73.18 | $72.91 | $72.91 | $72.91 | 110 |
2023-02-23 | $73.28 | $74.16 | $73.28 | $74.15 | $74.15 | 363 |
2023-02-22 | $73.85 | $73.85 | $73.33 | $73.43 | $73.43 | 1,212 |
2023-02-21 | $73.34 | $73.65 | $72.91 | $72.96 | $72.96 | 9,012 |
2023-02-17 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 8 |
2023-02-16 | $75.06 | $75.43 | $74.84 | $74.84 | $74.84 | 545 |
2023-02-15 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 121 |
2023-02-14 | $75.24 | $75.28 | $75.15 | $75.28 | $75.28 | 695 |
2023-02-13 | $73.73 | $74.95 | $73.73 | $74.95 | $74.95 | 516 |
2023-02-10 | $73.89 | $74.07 | $73.89 | $74.05 | $74.05 | 762 |
2023-02-09 | $75.24 | $75.24 | $74.17 | $74.17 | $74.17 | 866 |
2023-02-08 | $74.72 | $75.74 | $74.69 | $74.77 | $74.77 | 3,546 |
2023-02-07 | $73.31 | $74.17 | $73.31 | $74.17 | $74.17 | 2,396 |
2023-02-06 | $74.06 | $74.12 | $73.15 | $73.15 | $73.15 | 4,824 |
2023-02-03 | $74.39 | $74.39 | $74.00 | $74.00 | $74.00 | 529 |
2023-02-02 | $75.00 | $75.12 | $75.00 | $75.12 | $75.12 | 1,184 |
2023-02-01 | $71.82 | $74.03 | $71.82 | $73.66 | $73.66 | 3,457 |
2023-01-31 | $71.88 | $71.88 | $71.88 | $71.88 | $71.88 | 139 |
2023-01-30 | $71.03 | $71.03 | $71.03 | $71.03 | $71.03 | 55 |
2023-01-27 | $72.02 | $72.20 | $71.81 | $71.86 | $71.86 | 3,063 |
2023-01-26 | $72.18 | $72.33 | $71.70 | $72.20 | $72.20 | 1,457 |
2023-01-25 | $70.90 | $71.01 | $70.88 | $71.01 | $71.01 | 1,014 |
2023-01-24 | $71.27 | $71.80 | $71.27 | $71.48 | $71.48 | 1,327 |
2023-01-23 | $71.83 | $71.93 | $71.77 | $71.93 | $71.93 | 1,351 |
2023-01-20 | $69.79 | $70.82 | $69.79 | $70.82 | $70.82 | 7,399 |
2023-01-19 | $70.10 | $70.10 | $69.60 | $69.60 | $69.60 | 314 |
2023-01-18 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 9 |
2023-01-17 | $71.63 | $71.74 | $71.63 | $71.74 | $71.74 | 397 |
2023-01-13 | $70.83 | $71.19 | $70.82 | $71.19 | $71.19 | 454 |
2023-01-12 | $70.65 | $70.88 | $70.65 | $70.88 | $70.88 | 358 |
2023-01-11 | $70.21 | $70.30 | $70.21 | $70.30 | $70.30 | 473 |
2023-01-10 | $70.26 | $70.26 | $70.26 | $70.26 | $70.26 | 31 |
2023-01-09 | $70.19 | $70.54 | $70.19 | $70.54 | $70.54 | 798 |
2023-01-06 | $69.73 | $70.11 | $69.73 | $69.98 | $69.98 | 858 |
2023-01-05 | $68.57 | $68.57 | $68.51 | $68.51 | $68.51 | 486 |
2023-01-04 | $70.27 | $70.27 | $70.27 | $70.27 | $70.27 | 3 |
2023-01-03 | $70.60 | $70.60 | $69.75 | $70.30 | $70.30 | 129,602 |
2022-12-30 | $69.87 | $70.59 | $69.87 | $70.59 | $70.59 | 447 |
2022-12-29 | $70.52 | $70.65 | $70.52 | $70.65 | $70.65 | 252 |
2022-12-28 | $69.45 | $69.45 | $68.83 | $68.83 | $68.83 | 361 |
2022-12-27 | $69.98 | $70.03 | $69.78 | $69.78 | $69.78 | 712 |
2022-12-23 | $70.82 | $70.82 | $70.02 | $70.02 | $70.02 | 304 |
2022-12-22 | $70.10 | $70.29 | $70.10 | $70.29 | $70.29 | 315 |
2022-12-21 | $71.05 | $71.40 | $71.05 | $71.40 | $71.40 | 284 |
2022-12-20 | $71.05 | $71.18 | $71.05 | $71.18 | $71.18 | 337 |
2022-12-19 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 142 |
2022-12-16 | $72.15 | $72.21 | $71.96 | $72.21 | $72.21 | 589 |
2022-12-15 | $74.53 | $74.53 | $73.25 | $73.25 | $73.25 | 106 |
2022-12-14 | $75.78 | $76.54 | $75.78 | $75.83 | $75.83 | 503 |
2022-12-13 | $76.34 | $76.34 | $75.85 | $75.89 | $75.89 | 1,847 |
2022-12-12 | $75.23 | $75.23 | $75.23 | $75.23 | $75.23 | 9 |
2022-12-09 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 55 |
2022-12-08 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 92 |
2022-12-07 | $73.23 | $73.23 | $73.23 | $73.23 | $73.23 | 15 |
2022-12-06 | $73.56 | $73.56 | $73.56 | $73.56 | $73.56 | 7 |
2022-12-05 | $74.86 | $74.86 | $74.86 | $74.86 | $74.86 | 125 |
2022-12-02 | $76.50 | $76.70 | $76.50 | $76.70 | $76.70 | 216 |
2022-12-01 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 35 |
2022-11-30 | $75.50 | $76.67 | $75.50 | $76.67 | $76.67 | 906 |
2022-11-29 | $74.92 | $74.92 | $74.92 | $74.92 | $74.92 | 93 |
2022-11-28 | $75.46 | $75.46 | $75.46 | $75.46 | $75.46 | 126 |
2022-11-25 | $77.07 | $77.07 | $76.95 | $76.95 | $76.95 | 204 |
2022-11-23 | $76.91 | $76.91 | $76.91 | $76.91 | $76.91 | 124 |
2022-11-22 | $75.47 | $76.15 | $75.47 | $76.15 | $76.15 | 224 |
2022-11-21 | $75.91 | $75.91 | $75.45 | $75.45 | $75.45 | 996 |
2022-11-18 | $76.42 | $76.42 | $76.12 | $76.12 | $76.12 | 185 |
2022-11-17 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 28 |
2022-11-16 | $74.74 | $75.02 | $74.74 | $74.87 | $74.87 | 243 |
2022-11-15 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 38 |
2022-11-14 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 23 |
2022-11-11 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 81 |
2022-11-10 | $74.44 | $74.44 | $74.44 | $74.44 | $74.44 | 137 |
2022-11-09 | $70.72 | $70.72 | $70.10 | $70.10 | $70.10 | 760 |
2022-11-08 | $73.01 | $73.01 | $72.11 | $72.11 | $72.11 | 307 |
2022-11-07 | $71.46 | $71.46 | $71.46 | $71.46 | $71.46 | 218 |
2022-11-04 | $72.14 | $72.15 | $71.10 | $71.77 | $71.77 | 4,732 |
2022-11-03 | $71.85 | $72.17 | $71.85 | $72.17 | $72.17 | 2,121 |
2022-11-02 | $76.75 | $77.63 | $75.28 | $75.28 | $75.28 | 1,324 |
2022-11-01 | $78.00 | $78.00 | $77.52 | $77.52 | $77.52 | 2,938 |
2022-10-31 | $78.21 | $78.22 | $77.96 | $77.96 | $77.96 | 589 |
2022-10-28 | $78.51 | $78.54 | $78.51 | $78.54 | $78.54 | 1,321 |
2022-10-27 | $76.93 | $76.93 | $76.52 | $76.64 | $76.64 | 1,620 |
2022-10-26 | $77.31 | $77.31 | $76.13 | $76.13 | $76.13 | 749 |
2022-10-25 | $76.25 | $76.41 | $76.25 | $76.38 | $76.38 | 458 |
2022-10-24 | $73.35 | $73.98 | $73.35 | $73.78 | $73.78 | 1,765 |
2022-10-21 | $73.33 | $73.33 | $73.33 | $73.33 | $73.33 | 6 |
2022-10-20 | $72.52 | $73.13 | $71.18 | $71.43 | $71.43 | 7,084 |
2022-10-19 | $70.94 | $71.30 | $70.94 | $71.30 | $71.30 | 376 |
2022-10-18 | $71.22 | $71.61 | $71.11 | $71.61 | $71.61 | 3,128 |
2022-10-17 | $70.55 | $70.55 | $70.55 | $70.55 | $70.55 | 21 |
2022-10-14 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 8 |
2022-10-13 | $69.46 | $70.12 | $69.46 | $70.12 | $70.12 | 386 |
2022-10-12 | $68.87 | $68.87 | $68.87 | $68.87 | $68.87 | 288 |
2022-10-11 | $70.25 | $70.25 | $68.85 | $69.05 | $69.05 | 808 |
2022-10-10 | $70.31 | $70.38 | $70.31 | $70.38 | $70.38 | 224 |
2022-10-07 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 11 |
2022-10-06 | $74.78 | $75.21 | $74.78 | $75.21 | $75.21 | 303 |
2022-10-05 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 7 |
2022-10-04 | $73.90 | $74.48 | $73.90 | $74.48 | $74.48 | 453 |
2022-10-03 | $71.83 | $71.83 | $71.83 | $71.83 | $71.83 | 80 |
2022-09-30 | $70.77 | $70.77 | $70.12 | $70.12 | $70.12 | 130 |
2022-09-29 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 69 |
2022-09-28 | $71.76 | $71.76 | $71.76 | $71.76 | $71.76 | 163 |
2022-09-27 | $70.60 | $70.69 | $70.14 | $70.14 | $70.14 | 627 |
2022-09-26 | $69.70 | $69.70 | $69.67 | $69.67 | $69.67 | 303 |
2022-09-23 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 158 |
2022-09-22 | $71.21 | $71.22 | $71.21 | $71.22 | $71.22 | 568 |
2022-09-21 | $72.94 | $72.94 | $72.94 | $72.94 | $72.94 | 25 |
2022-09-20 | $73.66 | $73.66 | $72.97 | $73.38 | $73.38 | 1,199 |
2022-09-19 | $73.59 | $74.12 | $73.59 | $74.12 | $74.12 | 133 |
2022-09-16 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 13 |
2022-09-15 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 155 |
2022-09-14 | $75.39 | $75.39 | $75.39 | $75.39 | $75.39 | 124 |
2022-09-13 | $76.13 | $76.13 | $75.58 | $75.58 | $75.58 | 225 |
2022-09-12 | $78.77 | $78.77 | $78.77 | $78.77 | $78.77 | 12 |
2022-09-09 | $77.67 | $77.67 | $77.67 | $77.67 | $77.67 | 45 |
2022-09-08 | $75.84 | $75.84 | $75.84 | $75.84 | $75.84 | 114 |
2022-09-07 | $73.83 | $74.87 | $73.83 | $74.82 | $74.82 | 1,551 |
2022-09-06 | $73.43 | $73.43 | $73.43 | $73.43 | $73.43 | 146 |
2022-09-02 | $74.53 | $74.53 | $74.50 | $74.50 | $74.50 | 229 |
2022-09-01 | $74.18 | $74.83 | $73.94 | $74.82 | $74.82 | 1,234 |
2022-08-31 | $76.85 | $76.95 | $76.60 | $76.95 | $76.95 | 519 |
2022-08-30 | $78.75 | $78.75 | $77.63 | $77.71 | $77.71 | 459 |
2022-08-29 | $78.63 | $78.99 | $78.47 | $78.47 | $78.47 | 584 |
2022-08-26 | $79.51 | $79.51 | $78.90 | $78.92 | $78.92 | 342 |
2022-08-25 | $81.00 | $81.10 | $81.00 | $81.10 | $81.10 | 260 |
2022-08-24 | $79.92 | $79.92 | $79.83 | $79.87 | $79.87 | 223 |
2022-08-23 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 46 |
2022-08-22 | $79.16 | $79.16 | $79.12 | $79.12 | $79.12 | 334 |
2022-08-19 | $80.61 | $80.99 | $80.61 | $80.92 | $80.92 | 442 |
2022-08-18 | $80.97 | $82.59 | $80.97 | $82.32 | $82.32 | 1,264 |
2022-08-17 | $80.65 | $81.04 | $80.65 | $81.04 | $81.04 | 117 |
2022-08-16 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 105 |
2022-08-15 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 144 |
2022-08-12 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 35 |
2022-08-11 | $80.40 | $80.40 | $80.40 | $80.40 | $80.40 | 116 |
2022-08-10 | $80.59 | $81.06 | $80.59 | $81.06 | $81.06 | 214 |
2022-08-09 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 14 |
2022-08-08 | $79.44 | $79.45 | $79.44 | $79.45 | $79.45 | 292 |
2022-08-05 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 152 |
2022-08-04 | $78.87 | $79.17 | $78.70 | $79.17 | $79.17 | 459 |
2022-08-03 | $78.52 | $80.12 | $78.52 | $80.12 | $80.12 | 636 |
2022-08-02 | $78.16 | $78.16 | $77.77 | $77.77 | $77.77 | 747 |
2022-08-01 | $77.42 | $77.42 | $77.42 | $77.42 | $77.42 | 58 |
2022-07-29 | $77.46 | $77.46 | $77.46 | $77.46 | $77.46 | 87 |
2022-07-28 | $76.71 | $76.71 | $76.71 | $76.71 | $76.71 | 15 |
2022-07-27 | $75.57 | $75.57 | $75.57 | $75.57 | $75.57 | 27 |
2022-07-26 | $74.50 | $74.50 | $73.97 | $73.97 | $73.97 | 232 |
2022-07-25 | $75.54 | $75.61 | $75.08 | $75.29 | $75.29 | 1,814 |
2022-07-22 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 26 |
2022-07-21 | $77.36 | $77.36 | $77.36 | $77.36 | $77.36 | 7 |
2022-07-20 | $76.08 | $76.08 | $75.92 | $76.03 | $76.03 | 491 |
2022-07-19 | $74.13 | $74.80 | $74.13 | $74.80 | $74.80 | 218 |
2022-07-18 | $74.96 | $74.96 | $72.81 | $72.81 | $72.81 | 910 |
2022-07-15 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 43 |
2022-07-14 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 118 |
2022-07-13 | $72.25 | $72.58 | $72.25 | $72.58 | $72.58 | 1,871 |
2022-07-12 | $72.97 | $73.05 | $72.25 | $72.25 | $72.25 | 609 |
2022-07-11 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 80 |
2022-07-08 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 116 |
2022-07-07 | $74.89 | $74.98 | $74.89 | $74.93 | $74.93 | 479 |
2022-07-06 | $72.81 | $73.08 | $72.81 | $73.08 | $73.08 | 156 |
2022-07-05 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 79 |
2022-07-01 | $71.53 | $71.89 | $71.53 | $71.86 | $71.86 | 750 |
2022-06-30 | $72.45 | $72.45 | $70.62 | $71.39 | $71.39 | 1,100 |
2022-06-29 | $72.57 | $72.57 | $72.25 | $72.42 | $72.42 | 1,690 |
2022-06-28 | $74.50 | $74.50 | $72.84 | $72.84 | $72.84 | 249 |
2022-06-27 | $74.46 | $75.00 | $74.46 | $74.81 | $74.81 | 1,329 |
2022-06-24 | $73.92 | $74.71 | $73.92 | $74.70 | $74.70 | 1,313 |
2022-06-23 | $71.35 | $72.60 | $71.16 | $72.49 | $72.49 | 3,714 |
2022-06-22 | $70.93 | $71.95 | $70.86 | $71.22 | $71.22 | 5,310 |
2022-06-21 | $71.65 | $71.71 | $71.33 | $71.35 | $71.35 | 1,325 |
2022-06-17 | $70.22 | $70.69 | $69.88 | $70.35 | $69.85 | 1,423 |
2022-06-16 | $70.48 | $70.48 | $68.48 | $68.70 | $68.20 | 1,796 |
2022-06-15 | $71.65 | $73.16 | $71.45 | $72.19 | $71.67 | 2,610 |
2022-06-14 | $70.80 | $71.15 | $70.27 | $70.78 | $70.27 | 2,288 |
2022-06-13 | $71.99 | $71.99 | $70.59 | $70.78 | $70.27 | 1,712 |
2022-06-10 | $74.13 | $74.13 | $74.13 | $74.13 | $73.60 | 38 |
2022-06-09 | $77.89 | $77.89 | $76.51 | $76.51 | $75.96 | 1,457 |
2022-06-08 | $78.38 | $78.39 | $78.16 | $78.18 | $77.61 | 1,467 |
2022-06-07 | $77.94 | $78.96 | $77.80 | $78.96 | $78.40 | 2,651 |
2022-06-06 | $78.29 | $78.96 | $77.88 | $77.96 | $77.40 | 1,783 |
2022-06-03 | $78.33 | $78.72 | $78.09 | $78.19 | $77.62 | 1,510 |
2022-06-02 | $77.10 | $79.51 | $77.10 | $79.40 | $78.83 | 2,141 |
2022-06-01 | $77.82 | $77.82 | $76.03 | $76.84 | $76.28 | 1,779 |
2022-05-31 | $78.17 | $78.17 | $76.15 | $76.64 | $76.09 | 6,740 |
2022-05-27 | $77.89 | $77.89 | $77.89 | $77.89 | $77.33 | 160 |
2022-05-26 | $74.66 | $75.41 | $74.66 | $75.38 | $74.84 | 559 |
2022-05-25 | $72.21 | $73.73 | $72.21 | $73.73 | $73.20 | 1,720 |
2022-05-24 | $72.78 | $72.78 | $72.78 | $72.78 | $72.25 | 277 |
2022-05-23 | $72.99 | $74.64 | $72.99 | $74.31 | $73.78 | 18,839 |
2022-05-20 | $73.96 | $73.98 | $71.42 | $73.05 | $72.52 | 1,165 |
2022-05-19 | $72.13 | $72.34 | $71.75 | $72.25 | $71.73 | 1,824 |
2022-05-18 | $72.27 | $72.27 | $72.27 | $72.27 | $71.75 | 570 |
2022-05-17 | $75.13 | $75.13 | $75.13 | $75.13 | $74.59 | 80 |
2022-05-16 | $74.62 | $75.18 | $73.52 | $73.52 | $72.99 | 1,912 |
2022-05-13 | $75.55 | $75.71 | $75.38 | $75.39 | $74.85 | 777 |
2022-05-12 | $71.17 | $72.68 | $71.17 | $72.37 | $71.84 | 3,397 |
2022-05-11 | $74.29 | $74.92 | $72.03 | $72.05 | $71.53 | 3,796 |
2022-05-10 | $73.72 | $74.58 | $72.35 | $73.63 | $73.10 | 5,291 |
2022-05-09 | $75.33 | $75.46 | $72.81 | $73.08 | $72.55 | 1,727 |
2022-05-06 | $76.96 | $78.22 | $76.38 | $76.73 | $76.17 | 3,974 |
2022-05-05 | $80.31 | $80.31 | $78.32 | $78.78 | $78.21 | 2,512 |
2022-05-04 | $80.42 | $82.58 | $78.72 | $82.38 | $81.79 | 6,171 |
2022-05-03 | $81.34 | $81.34 | $80.81 | $80.94 | $80.36 | 2,265 |
2022-05-02 | $80.43 | $81.45 | $80.43 | $81.45 | $80.86 | 1,811 |
2022-04-29 | $83.44 | $83.85 | $80.34 | $80.36 | $79.78 | 2,766 |
2022-04-28 | $82.16 | $83.55 | $81.40 | $83.54 | $82.94 | 2,391 |
2022-04-27 | $82.19 | $82.29 | $80.59 | $80.67 | $80.08 | 2,856 |
2022-04-26 | $83.73 | $83.74 | $81.88 | $81.88 | $81.29 | 3,211 |
2022-04-25 | $82.91 | $84.36 | $82.42 | $84.36 | $83.75 | 3,746 |
2022-04-22 | $84.52 | $84.55 | $82.53 | $82.53 | $81.94 | 1,430 |
2022-04-21 | $88.75 | $88.75 | $84.61 | $84.61 | $84.00 | 4,102 |
2022-04-20 | $87.35 | $88.00 | $87.35 | $87.39 | $86.76 | 2,425 |
2022-04-19 | $85.83 | $87.44 | $85.83 | $87.32 | $86.69 | 1,258 |
2022-04-18 | $86.33 | $86.33 | $85.70 | $85.85 | $85.23 | 935 |
2022-04-14 | $88.39 | $88.39 | $86.97 | $86.99 | $86.36 | 3,545 |
2022-04-13 | $87.34 | $88.90 | $87.25 | $88.78 | $88.14 | 959 |
2022-04-12 | $87.64 | $88.53 | $86.48 | $86.49 | $85.87 | 6,142 |
2022-04-11 | $86.35 | $86.90 | $86.35 | $86.43 | $85.80 | 1,123 |
2022-04-08 | $87.38 | $87.38 | $87.38 | $87.38 | $86.75 | 133 |
2022-04-07 | $87.35 | $89.22 | $87.35 | $88.65 | $88.01 | 1,014 |
2022-04-06 | $88.31 | $88.31 | $88.31 | $88.31 | $87.68 | 248 |
2022-04-05 | $92.25 | $92.25 | $90.17 | $90.33 | $89.68 | 1,050 |
2022-04-04 | $92.40 | $92.72 | $92.40 | $92.72 | $92.06 | 364 |
2022-04-01 | $90.56 | $91.17 | $90.56 | $91.17 | $90.51 | 449 |
2022-03-31 | $92.18 | $92.70 | $91.73 | $91.73 | $91.07 | 2,497 |
2022-03-30 | $92.80 | $92.80 | $91.83 | $91.83 | $91.17 | 529 |
2022-03-29 | $92.20 | $93.21 | $92.20 | $93.21 | $92.54 | 288 |
2022-03-28 | $92.06 | $92.06 | $90.64 | $91.50 | $90.84 | 3,900 |
2022-03-25 | $91.28 | $91.73 | $90.88 | $91.47 | $90.81 | 2,909 |
2022-03-24 | $89.72 | $91.69 | $89.49 | $91.69 | $91.03 | 2,329 |
2022-03-23 | $89.22 | $90.46 | $89.22 | $89.29 | $88.64 | 1,695 |
2022-03-22 | $89.04 | $90.52 | $89.04 | $90.22 | $89.57 | 2,650 |
2022-03-21 | $88.45 | $88.71 | $87.49 | $88.64 | $88.00 | 3,634 |
2022-03-18 | $87.79 | $89.28 | $87.79 | $89.23 | $88.12 | 1,880 |
2022-03-17 | $86.22 | $87.28 | $86.22 | $87.27 | $86.18 | 4,543 |
2022-03-16 | $85.44 | $86.25 | $84.54 | $86.25 | $85.18 | 3,485 |
2022-03-15 | $81.82 | $83.63 | $81.63 | $83.63 | $82.59 | 1,827 |
2022-03-14 | $83.10 | $83.10 | $81.01 | $81.11 | $80.10 | 2,173 |
2022-03-11 | $86.00 | $86.31 | $83.43 | $83.45 | $82.41 | 1,295 |
2022-03-10 | $85.77 | $85.88 | $85.72 | $85.74 | $84.67 | 929 |
2022-03-09 | $85.42 | $86.84 | $85.12 | $86.49 | $85.41 | 2,603 |
2022-03-08 | $84.02 | $84.98 | $83.04 | $83.60 | $82.56 | 7,796 |
2022-03-07 | $87.10 | $87.17 | $84.08 | $84.11 | $83.06 | 2,389 |
2022-03-04 | $88.77 | $88.89 | $87.33 | $87.56 | $86.47 | 3,592 |
2022-03-03 | $91.85 | $91.97 | $89.74 | $89.74 | $88.62 | 1,217 |
2022-03-02 | $89.92 | $91.65 | $89.81 | $91.53 | $90.39 | 1,625 |
2022-03-01 | $89.73 | $89.95 | $88.26 | $88.74 | $87.63 | 2,457 |
2022-02-28 | $88.65 | $90.07 | $88.65 | $89.63 | $88.51 | 1,244 |
2022-02-25 | $86.52 | $88.26 | $86.27 | $88.26 | $87.16 | 1,446 |
2022-02-24 | $80.74 | $87.74 | $80.74 | $87.74 | $86.65 | 1,967 |
2022-02-23 | $86.76 | $87.10 | $83.67 | $83.69 | $82.65 | 4,339 |
2022-02-22 | $86.69 | $87.63 | $85.54 | $85.84 | $84.77 | 6,760 |
2022-02-18 | $87.73 | $88.34 | $86.84 | $87.10 | $86.01 | 4,323 |
2022-02-17 | $90.51 | $90.51 | $88.19 | $88.19 | $87.09 | 1,425 |
2022-02-16 | $89.86 | $91.04 | $89.86 | $91.04 | $89.90 | 2,479 |
2022-02-15 | $89.85 | $91.02 | $89.85 | $90.98 | $89.85 | 2,851 |
2022-02-14 | $88.97 | $89.40 | $87.83 | $88.44 | $87.34 | 2,420 |
2022-02-11 | $91.61 | $91.61 | $88.66 | $88.80 | $87.69 | 1,270 |
2022-02-10 | $91.34 | $93.38 | $91.21 | $91.58 | $90.44 | 3,113 |
2022-02-09 | $91.36 | $92.41 | $90.98 | $92.41 | $91.26 | 974 |
2022-02-08 | $88.80 | $90.33 | $88.80 | $90.33 | $89.20 | 2,437 |
2022-02-07 | $89.71 | $90.63 | $89.08 | $89.14 | $88.02 | 1,682 |
2022-02-04 | $87.36 | $89.22 | $87.36 | $89.17 | $88.06 | 2,466 |
2022-02-03 | $88.69 | $89.50 | $87.85 | $87.87 | $86.77 | 2,657 |
2022-02-02 | $90.56 | $90.57 | $90.13 | $90.26 | $89.14 | 2,007 |
2022-02-01 | $89.45 | $90.76 | $89.05 | $90.75 | $89.62 | 1,563 |
2022-01-31 | $86.39 | $90.08 | $86.39 | $90.08 | $88.96 | 2,208 |
2022-01-28 | $83.63 | $86.55 | $83.63 | $86.55 | $85.47 | 1,180 |
2022-01-27 | $85.95 | $86.63 | $83.87 | $83.89 | $82.84 | 2,850 |
2022-01-26 | $87.02 | $87.63 | $83.92 | $84.28 | $83.23 | 4,691 |
2022-01-25 | $85.27 | $85.78 | $84.29 | $84.70 | $83.64 | 3,290 |
2022-01-24 | $84.63 | $87.70 | $84.33 | $87.69 | $86.60 | 2,600 |
2022-01-21 | $87.82 | $88.75 | $86.41 | $86.41 | $85.33 | 3,398 |
2022-01-20 | $90.39 | $90.90 | $88.31 | $88.31 | $87.21 | 783 |
2022-01-19 | $90.93 | $90.93 | $89.18 | $89.18 | $88.07 | 4,483 |
2022-01-18 | $90.55 | $91.87 | $89.99 | $90.00 | $88.88 | 4,507 |
2022-01-14 | $91.39 | $92.58 | $91.39 | $92.32 | $91.16 | 1,525 |
2022-01-13 | $95.20 | $95.20 | $92.05 | $92.06 | $90.91 | 8,335 |
2022-01-12 | $95.87 | $96.88 | $94.78 | $94.90 | $93.72 | 8,753 |
2022-01-11 | $94.36 | $95.72 | $94.36 | $95.72 | $94.52 | 1,622 |
2022-01-10 | $90.95 | $94.20 | $90.95 | $94.20 | $93.03 | 117,450 |
2022-01-07 | $93.98 | $93.98 | $93.59 | $93.66 | $92.49 | 1,073 |
2022-01-06 | $94.80 | $95.19 | $94.61 | $94.79 | $93.61 | 2,139 |
2022-01-05 | $97.26 | $97.82 | $94.78 | $94.78 | $93.60 | 2,615 |
2022-01-04 | $100.00 | $100.00 | $97.55 | $98.16 | $96.93 | 1,429 |
2022-01-03 | $100.51 | $100.89 | $100.28 | $100.30 | $99.04 | 1,771 |
2021-12-31 | $102.78 | $102.78 | $102.26 | $102.29 | $101.02 | 718 |
2021-12-30 | $103.09 | $103.75 | $102.79 | $102.83 | $101.55 | 1,403 |
2021-12-29 | $102.88 | $103.30 | $102.88 | $103.30 | $102.02 | 478 |
2021-12-28 | $104.54 | $104.54 | $102.69 | $102.69 | $101.41 | 1,770 |
2021-12-27 | $103.10 | $103.41 | $103.04 | $103.41 | $102.12 | 880 |
2021-12-23 | $101.06 | $101.53 | $101.06 | $101.52 | $100.26 | 459 |
2021-12-22 | $100.53 | $100.53 | $100.53 | $100.53 | $99.27 | 116 |
2021-12-21 | $96.94 | $99.01 | $96.94 | $99.01 | $97.77 | 175 |
2021-12-20 | $95.79 | $96.20 | $95.79 | $96.13 | $94.93 | 1,724 |
2021-12-17 | $98.00 | $98.00 | $98.00 | $98.00 | $96.47 | 341 |
2021-12-16 | $98.08 | $98.08 | $95.78 | $95.79 | $94.30 | 766 |
2021-12-15 | $96.27 | $98.72 | $95.89 | $98.72 | $97.18 | 1,724 |
2021-12-14 | $95.67 | $95.99 | $95.06 | $95.70 | $94.21 | 1,451 |
2021-12-13 | $98.76 | $99.09 | $97.57 | $97.57 | $96.04 | 2,071 |
2021-12-10 | $98.17 | $98.17 | $98.17 | $98.17 | $96.64 | 32 |
2021-12-09 | $98.42 | $98.42 | $97.79 | $97.79 | $96.27 | 325 |
2021-12-08 | $99.00 | $99.00 | $99.00 | $99.00 | $97.46 | 323 |
2021-12-07 | $98.36 | $98.36 | $98.36 | $98.36 | $96.82 | 152 |
2021-12-06 | $95.02 | $95.14 | $94.55 | $94.76 | $93.28 | 648 |
2021-12-03 | $95.61 | $96.47 | $95.61 | $96.47 | $94.96 | 2,295 |
2021-12-02 | $98.44 | $98.44 | $98.44 | $98.44 | $96.90 | 163 |
2021-12-01 | $99.62 | $99.62 | $96.52 | $96.52 | $95.01 | 2,461 |
2021-11-30 | $101.70 | $101.74 | $100.19 | $100.19 | $98.63 | 617 |
2021-11-29 | $102.20 | $102.20 | $102.04 | $102.04 | $100.45 | 1,081 |
2021-11-26 | $100.41 | $100.41 | $100.41 | $100.41 | $98.84 | 48 |
2021-11-24 | $100.85 | $102.45 | $100.85 | $102.39 | $100.79 | 1,425 |
2021-11-23 | $101.66 | $101.69 | $101.61 | $101.61 | $100.02 | 332 |
2021-11-22 | $102.50 | $103.42 | $102.39 | $102.39 | $100.79 | 531 |
2021-11-19 | $104.33 | $104.33 | $104.33 | $104.33 | $102.70 | 8 |
2021-11-18 | $105.01 | $105.18 | $105.01 | $105.18 | $103.54 | 278 |
2021-11-17 | $106.41 | $106.41 | $105.31 | $105.60 | $103.95 | 3,392 |
2021-11-16 | $105.70 | $105.76 | $105.70 | $105.76 | $104.11 | 230 |
2021-11-15 | $105.49 | $105.49 | $103.96 | $104.05 | $102.43 | 814 |
2021-11-12 | $105.15 | $105.26 | $104.98 | $105.10 | $103.46 | 637 |
2021-11-11 | $104.71 | $104.71 | $104.21 | $104.21 | $102.59 | 2,165 |
2021-11-10 | $103.57 | $103.57 | $103.57 | $103.57 | $101.95 | 137 |
2021-11-09 | $105.86 | $105.86 | $105.86 | $105.86 | $104.20 | 19 |
2021-11-08 | $105.36 | $105.36 | $105.08 | $105.08 | $103.44 | 239 |
2021-11-05 | $103.44 | $103.84 | $103.44 | $103.84 | $102.22 | 1,387 |
2021-11-04 | $102.66 | $102.66 | $102.66 | $102.66 | $101.06 | 563 |
2021-11-03 | $101.66 | $101.66 | $101.66 | $101.66 | $100.08 | 136 |
2021-11-02 | $99.88 | $100.22 | $99.82 | $100.22 | $98.65 | 356 |
2021-11-01 | $97.51 | $97.82 | $97.51 | $97.82 | $96.29 | 305 |
2021-10-29 | $97.15 | $97.36 | $97.15 | $97.36 | $95.84 | 253 |
2021-10-28 | $96.73 | $96.73 | $96.73 | $96.73 | $95.22 | 69 |
2021-10-27 | $96.13 | $96.13 | $95.46 | $95.46 | $93.97 | 230 |
2021-10-26 | $96.55 | $96.55 | $96.55 | $96.55 | $95.04 | 200 |
2021-10-25 | $97.75 | $97.75 | $96.63 | $96.63 | $95.12 | 1,056 |
2021-10-22 | $97.05 | $97.05 | $97.05 | $97.05 | $95.54 | 26 |
2021-10-21 | $97.67 | $97.67 | $97.67 | $97.67 | $96.15 | 46 |
2021-10-20 | $96.85 | $97.07 | $96.85 | $97.07 | $95.56 | 143 |
2021-10-19 | $96.69 | $96.69 | $96.43 | $96.46 | $94.95 | 811 |
2021-10-18 | $96.03 | $96.03 | $96.03 | $96.03 | $94.53 | 244 |
2021-10-15 | $95.54 | $95.54 | $95.21 | $95.21 | $93.72 | 332 |
2021-10-14 | $95.20 | $95.43 | $95.20 | $95.43 | $93.95 | 327 |
2021-10-13 | $93.50 | $93.78 | $93.47 | $93.78 | $92.31 | 417 |
2021-10-12 | $92.05 | $92.10 | $91.74 | $92.10 | $90.67 | 2,198 |
2021-10-11 | $92.00 | $92.72 | $91.84 | $91.84 | $90.41 | 819 |
2021-10-08 | $93.44 | $93.44 | $92.88 | $92.88 | $91.43 | 268 |
2021-10-07 | $93.20 | $94.53 | $93.20 | $93.85 | $92.39 | 3,193 |
2021-10-06 | $92.37 | $92.54 | $92.37 | $92.54 | $91.10 | 489 |
2021-10-05 | $91.24 | $92.10 | $91.24 | $92.10 | $90.66 | 500 |
2021-10-04 | $90.99 | $90.99 | $90.13 | $90.40 | $88.99 | 465 |
2021-10-01 | $92.58 | $92.58 | $92.58 | $92.58 | $91.14 | 183 |
2021-09-30 | $91.36 | $91.36 | $91.36 | $91.36 | $89.93 | 487 |
2021-09-29 | $91.50 | $92.09 | $90.99 | $91.41 | $89.99 | 3,754 |
2021-09-28 | $92.60 | $92.60 | $91.26 | $91.26 | $89.83 | 224 |
2021-09-27 | $93.87 | $94.33 | $93.87 | $94.33 | $92.85 | 161 |
2021-09-24 | $95.29 | $95.29 | $95.29 | $95.29 | $93.80 | 27 |
2021-09-23 | $95.77 | $95.77 | $95.77 | $95.77 | $94.27 | 241 |
2021-09-22 | $93.83 | $94.18 | $93.83 | $94.18 | $92.71 | 404 |
2021-09-21 | $93.02 | $93.02 | $93.02 | $93.02 | $91.57 | 94 |
2021-09-20 | $92.83 | $92.83 | $92.83 | $92.83 | $91.38 | 88 |
2021-09-17 | $95.04 | $95.04 | $95.04 | $95.04 | $93.30 | 48 |
2021-09-16 | $95.32 | $95.74 | $95.32 | $95.74 | $93.99 | 577 |
2021-09-15 | $94.98 | $94.98 | $94.98 | $94.98 | $93.24 | 440 |
2021-09-14 | $95.48 | $95.48 | $94.36 | $94.44 | $92.72 | 783 |
2021-09-13 | $94.23 | $94.75 | $94.13 | $94.75 | $93.02 | 1,046 |
2021-09-10 | $95.27 | $95.52 | $94.66 | $94.67 | $92.94 | 616 |
2021-09-09 | $96.04 | $96.16 | $95.80 | $95.80 | $94.05 | 783 |
2021-09-08 | $95.70 | $95.79 | $95.55 | $95.55 | $93.80 | 6,471 |
2021-09-07 | $98.47 | $98.47 | $96.88 | $96.88 | $95.11 | 1,244 |
2021-09-03 | $98.09 | $98.09 | $98.09 | $98.09 | $96.30 | 30 |
2021-09-02 | $97.34 | $97.49 | $96.98 | $97.49 | $95.70 | 2,432 |
2021-09-01 | $97.36 | $97.36 | $97.00 | $97.00 | $95.23 | 489 |
2021-08-31 | $98.06 | $98.06 | $97.37 | $97.37 | $95.59 | 384 |
2021-08-30 | $97.52 | $98.09 | $97.52 | $98.00 | $96.21 | 1,305 |
2021-08-27 | $96.52 | $97.50 | $96.52 | $97.31 | $95.53 | 1,455 |
2021-08-26 | $96.19 | $96.19 | $96.19 | $96.19 | $94.43 | 122 |
2021-08-25 | $95.74 | $96.48 | $95.74 | $96.48 | $94.71 | 287 |
2021-08-24 | $95.99 | $96.02 | $95.93 | $96.02 | $94.26 | 3,712 |
2021-08-23 | $93.79 | $94.70 | $93.79 | $94.70 | $92.97 | 970 |
2021-08-20 | $93.21 | $93.21 | $93.21 | $93.21 | $91.50 | 63 |
2021-08-19 | $92.12 | $92.33 | $92.11 | $92.33 | $90.64 | 320 |
2021-08-18 | $92.87 | $92.87 | $92.14 | $92.14 | $90.46 | 394 |
2021-08-17 | $92.29 | $92.55 | $92.29 | $92.55 | $90.86 | 182 |
2021-08-16 | $93.52 | $93.52 | $93.52 | $93.52 | $91.81 | 188 |
2021-08-13 | $94.37 | $94.44 | $94.32 | $94.39 | $92.66 | 942 |
2021-08-12 | $94.20 | $94.35 | $94.20 | $94.35 | $92.62 | 2,232 |
2021-08-11 | $93.72 | $93.72 | $93.18 | $93.61 | $91.90 | 1,271 |
2021-08-10 | $94.70 | $94.70 | $93.66 | $93.66 | $91.94 | 1,585 |
2021-08-09 | $94.70 | $94.70 | $94.45 | $94.45 | $92.72 | 241 |
2021-08-06 | $94.70 | $94.70 | $94.60 | $94.60 | $92.88 | 350 |
2021-08-05 | $95.60 | $95.60 | $94.83 | $94.83 | $93.09 | 1,181 |
2021-08-04 | $94.55 | $95.16 | $94.55 | $95.16 | $93.42 | 1,460 |
2021-08-03 | $93.53 | $94.68 | $93.53 | $94.68 | $92.95 | 212 |
2021-08-02 | $93.65 | $94.13 | $93.47 | $93.47 | $91.76 | 901 |
2021-07-30 | $93.99 | $93.99 | $93.39 | $93.39 | $91.68 | 230 |
2021-07-29 | $93.69 | $93.87 | $93.58 | $93.87 | $92.15 | 870 |
2021-07-28 | $91.70 | $92.50 | $91.70 | $92.42 | $90.73 | 442 |
2021-07-27 | $90.53 | $91.15 | $90.53 | $91.15 | $89.48 | 487 |
2021-07-26 | $92.53 | $92.53 | $92.34 | $92.34 | $90.65 | 297 |
2021-07-23 | $93.02 | $93.02 | $92.85 | $92.85 | $91.15 | 402 |
2021-07-22 | $91.71 | $91.71 | $91.66 | $91.66 | $89.99 | 666 |
2021-07-21 | $90.44 | $91.44 | $90.44 | $91.44 | $89.77 | 262 |
2021-07-20 | $89.47 | $90.41 | $89.47 | $90.41 | $88.76 | 307 |
2021-07-19 | $88.10 | $88.35 | $88.10 | $88.35 | $86.73 | 130 |
2021-07-16 | $89.14 | $89.14 | $89.14 | $89.14 | $87.51 | 19 |
2021-07-15 | $89.63 | $89.78 | $89.63 | $89.78 | $88.14 | 255 |
2021-07-14 | $90.90 | $90.90 | $90.90 | $90.90 | $89.24 | 227 |
2021-07-13 | $91.96 | $91.96 | $91.28 | $91.28 | $89.62 | 296 |
2021-07-12 | $92.10 | $92.10 | $91.57 | $91.57 | $89.89 | 305 |
2021-07-09 | $92.33 | $92.37 | $92.33 | $92.37 | $90.68 | 109 |
2021-07-08 | $91.00 | $91.00 | $89.91 | $90.97 | $89.31 | 609 |
2021-07-07 | $92.10 | $92.10 | $91.75 | $91.75 | $90.07 | 281 |
2021-07-06 | $91.92 | $91.93 | $91.89 | $91.93 | $90.25 | 593 |
2021-07-02 | $91.22 | $91.22 | $91.22 | $91.22 | $89.55 | 4 |
2021-07-01 | $90.84 | $90.84 | $90.84 | $90.84 | $89.18 | 44 |
2021-06-30 | $90.79 | $90.79 | $90.79 | $90.79 | $89.13 | 101 |
2021-06-29 | $91.33 | $91.70 | $91.33 | $91.70 | $90.03 | 123 |
2021-06-28 | $91.23 | $91.42 | $91.23 | $91.42 | $89.75 | 1,340 |
2021-06-25 | $90.57 | $90.58 | $90.55 | $90.55 | $88.89 | 412 |
2021-06-24 | $90.41 | $90.42 | $90.41 | $90.42 | $88.77 | 391 |
2021-06-23 | $89.69 | $89.69 | $89.57 | $89.57 | $87.93 | 247 |
2021-06-22 | $88.75 | $89.67 | $88.75 | $89.67 | $88.03 | 2,057 |
2021-06-21 | $88.75 | $88.75 | $88.75 | $88.75 | $87.13 | 189 |
2021-06-18 | $88.00 | $88.00 | $88.00 | $88.00 | $86.40 | 93 |
2021-06-17 | $88.75 | $89.50 | $88.75 | $89.50 | $87.87 | 136 |
2021-06-16 | $89.00 | $89.18 | $89.00 | $89.18 | $87.55 | 385 |
2021-06-15 | $89.15 | $89.15 | $88.92 | $88.98 | $87.35 | 1,569 |
2021-06-14 | $89.54 | $89.54 | $89.54 | $89.54 | $87.90 | 294 |
2021-06-11 | $89.11 | $89.11 | $89.11 | $89.11 | $87.48 | 152 |
2021-06-10 | $88.25 | $88.84 | $88.11 | $88.84 | $87.22 | 939 |
2021-06-09 | $87.81 | $87.92 | $87.52 | $87.52 | $85.92 | 363 |
2021-06-08 | $88.06 | $88.08 | $88.06 | $88.08 | $86.47 | 631 |
2021-06-07 | $86.83 | $87.31 | $86.77 | $87.31 | $85.71 | 1,248 |
2021-06-04 | $86.74 | $86.74 | $86.73 | $86.73 | $85.15 | 321 |
2021-06-03 | $85.54 | $85.83 | $85.54 | $85.63 | $84.06 | 446 |
2021-06-02 | $86.57 | $86.57 | $86.57 | $86.57 | $84.99 | 268 |
2021-06-01 | $85.91 | $86.21 | $85.91 | $86.21 | $84.63 | 3,986 |
2021-05-28 | $88.10 | $88.10 | $86.79 | $86.79 | $85.20 | 866 |
2021-05-27 | $85.98 | $87.01 | $85.98 | $87.01 | $85.42 | 144 |
2021-05-26 | $87.01 | $87.01 | $86.90 | $86.97 | $85.38 | 3,690 |
2021-05-25 | $85.88 | $85.88 | $85.63 | $85.63 | $84.07 | 210 |
2021-05-24 | $85.75 | $85.81 | $85.75 | $85.81 | $84.25 | 358 |
2021-05-21 | $84.69 | $84.70 | $84.69 | $84.70 | $83.15 | 134 |
2021-05-20 | $84.07 | $84.54 | $84.07 | $84.54 | $83.00 | 441 |
2021-05-19 | $82.45 | $82.45 | $82.45 | $82.45 | $80.94 | 147 |
2021-05-18 | $82.71 | $82.71 | $82.09 | $82.09 | $80.59 | 1,915 |
2021-05-17 | $82.56 | $82.56 | $81.02 | $81.44 | $79.95 | 1,316 |
2021-05-14 | $82.34 | $82.34 | $82.10 | $82.11 | $80.61 | 427 |
2021-05-13 | $80.22 | $80.28 | $80.22 | $80.28 | $78.81 | 151 |
2021-05-12 | $80.47 | $80.51 | $80.03 | $80.06 | $78.60 | 1,914 |
2021-05-11 | $79.89 | $83.07 | $79.89 | $83.07 | $81.55 | 780 |
2021-05-10 | $83.88 | $83.88 | $82.41 | $82.41 | $80.90 | 883 |
2021-05-07 | $84.39 | $84.39 | $84.11 | $84.11 | $82.57 | 217 |
2021-05-06 | $82.61 | $82.65 | $81.50 | $82.65 | $81.14 | 1,732 |
2021-05-05 | $83.00 | $83.00 | $83.00 | $83.00 | $81.48 | 8 |
2021-05-04 | $82.00 | $82.97 | $82.00 | $82.97 | $81.45 | 20,745 |
2021-05-03 | $85.28 | $85.28 | $84.73 | $84.73 | $83.18 | 444 |
2021-04-30 | $86.00 | $86.00 | $85.42 | $85.42 | $83.85 | 1,955 |
2021-04-29 | $86.96 | $87.29 | $86.96 | $87.29 | $85.69 | 634 |
2021-04-28 | $88.44 | $88.44 | $87.59 | $87.59 | $85.99 | 632 |
2021-04-27 | $89.44 | $89.44 | $88.84 | $88.84 | $87.21 | 130 |
2021-04-26 | $88.83 | $89.74 | $88.83 | $89.74 | $88.10 | 2,897 |
2021-04-23 | $87.51 | $88.12 | $87.51 | $88.12 | $86.51 | 1,318 |
2021-04-22 | $86.75 | $86.76 | $86.75 | $86.76 | $85.17 | 272 |
2021-04-21 | $86.69 | $86.94 | $86.69 | $86.94 | $85.35 | 298 |
2021-04-20 | $86.49 | $86.49 | $85.86 | $85.86 | $84.29 | 374 |
2021-04-19 | $88.40 | $88.40 | $87.01 | $87.21 | $85.62 | 1,244 |
2021-04-16 | $88.40 | $88.40 | $88.40 | $88.40 | $86.79 | 68 |
2021-04-15 | $88.53 | $88.58 | $88.53 | $88.58 | $86.96 | 179 |
2021-04-14 | $87.82 | $87.82 | $87.10 | $87.14 | $85.54 | 1,421 |
2021-04-13 | $87.12 | $87.79 | $87.12 | $87.75 | $86.15 | 7,385 |
2021-04-12 | $86.00 | $86.84 | $86.00 | $86.54 | $84.96 | 1,508 |
2021-04-09 | $85.55 | $86.11 | $85.55 | $86.11 | $84.54 | 326 |
2021-04-08 | $85.85 | $85.85 | $85.85 | $85.85 | $84.28 | 176 |
2021-04-07 | $85.10 | $85.10 | $84.49 | $84.49 | $82.95 | 28,536 |
2021-04-06 | $84.83 | $85.38 | $84.83 | $85.26 | $83.70 | 895 |
2021-04-05 | $84.79 | $85.21 | $84.77 | $85.21 | $83.65 | 1,383 |
2021-04-01 | $82.82 | $84.10 | $82.82 | $83.96 | $82.43 | 4,036 |
2021-03-31 | $82.32 | $82.47 | $82.32 | $82.47 | $80.96 | 384 |
2021-03-30 | $81.02 | $81.02 | $81.02 | $81.02 | $79.54 | 228 |
2021-03-29 | $81.88 | $81.88 | $81.69 | $81.69 | $80.20 | 792 |
2021-03-26 | $81.86 | $83.14 | $81.86 | $83.14 | $81.62 | 244 |
2021-03-25 | $79.85 | $81.38 | $79.85 | $81.38 | $79.89 | 290 |
2021-03-24 | $83.00 | $83.00 | $80.94 | $80.94 | $79.46 | 1,851 |
2021-03-23 | $84.51 | $84.51 | $82.93 | $83.14 | $81.62 | 1,114 |
2021-03-22 | $84.11 | $84.64 | $83.98 | $84.64 | $83.09 | 831 |
2021-03-19 | $82.51 | $83.74 | $82.51 | $83.39 | $81.87 | 1,732 |
2021-03-18 | $83.04 | $83.10 | $82.59 | $82.59 | $81.08 | 1,940 |
2021-03-17 | $84.93 | $85.98 | $84.42 | $85.98 | $84.41 | 828 |
2021-03-16 | $86.46 | $86.81 | $85.78 | $86.07 | $84.50 | 2,845 |
2021-03-15 | $84.26 | $86.08 | $84.26 | $86.08 | $84.51 | 2,511 |
2021-03-12 | $84.06 | $84.96 | $84.06 | $84.96 | $83.41 | 943 |
2021-03-11 | $85.35 | $85.55 | $85.35 | $85.42 | $83.86 | 459 |
2021-03-10 | $84.08 | $84.37 | $82.55 | $82.79 | $81.28 | 2,916 |
2021-03-09 | $82.89 | $82.89 | $82.89 | $82.89 | $81.37 | 202 |
2021-03-08 | $80.20 | $80.20 | $79.23 | $79.23 | $77.78 | 842 |
2021-03-05 | $78.74 | $80.12 | $76.70 | $80.12 | $78.66 | 2,450 |
2021-03-04 | $82.47 | $82.47 | $78.55 | $79.88 | $78.42 | 6,647 |
2021-03-03 | $84.21 | $84.88 | $83.96 | $84.03 | $82.49 | 1,269 |
2021-03-02 | $86.81 | $86.81 | $85.94 | $85.94 | $84.37 | 811 |
2021-03-01 | $87.55 | $87.55 | $87.55 | $87.55 | $85.95 | 41 |
2021-02-26 | $84.16 | $84.58 | $84.16 | $84.58 | $83.04 | 313 |
2021-02-25 | $87.04 | $87.04 | $83.52 | $84.04 | $82.50 | 652 |
2021-02-24 | $85.89 | $87.57 | $85.89 | $87.57 | $85.97 | 847 |
2021-02-23 | $85.48 | $86.55 | $83.20 | $86.55 | $84.97 | 2,513 |
2021-02-22 | $88.58 | $88.58 | $87.77 | $87.77 | $86.16 | 342 |
2021-02-19 | $90.90 | $90.90 | $90.55 | $90.55 | $88.90 | 312 |
2021-02-18 | $89.00 | $89.73 | $88.95 | $89.73 | $88.09 | 1,011 |
2021-02-17 | $90.19 | $90.66 | $89.24 | $90.06 | $88.42 | 2,088 |
2021-02-16 | $92.52 | $92.52 | $91.36 | $91.66 | $89.98 | 1,297 |
2021-02-12 | $92.19 | $92.19 | $92.19 | $92.19 | $90.50 | 283 |
2021-02-11 | $92.00 | $92.00 | $91.50 | $91.69 | $90.02 | 1,052 |
2021-02-10 | $91.59 | $91.79 | $90.95 | $91.33 | $89.66 | 1,853 |
2021-02-09 | $91.96 | $92.01 | $91.52 | $91.85 | $90.17 | 998 |
2021-02-08 | $91.09 | $91.09 | $90.58 | $90.99 | $89.33 | 1,938 |
2021-02-05 | $89.71 | $90.31 | $89.52 | $89.86 | $88.21 | 3,039 |
2021-02-04 | $87.97 | $88.64 | $87.97 | $88.64 | $87.02 | 956 |
2021-02-03 | $88.14 | $88.19 | $87.85 | $87.85 | $86.25 | 1,238 |
2021-02-02 | $88.41 | $89.23 | $88.41 | $89.23 | $87.60 | 2,486 |
2021-02-01 | $86.35 | $88.02 | $86.04 | $88.02 | $86.41 | 971 |
2021-01-29 | $87.30 | $87.30 | $85.56 | $86.07 | $84.50 | 1,028 |
2021-01-28 | $87.22 | $87.55 | $87.00 | $87.09 | $85.50 | 4,507 |
2021-01-27 | $86.00 | $87.96 | $85.22 | $87.19 | $85.60 | 3,009 |
2021-01-26 | $89.40 | $89.40 | $87.79 | $87.79 | $86.19 | 6,034 |
2021-01-25 | $90.23 | $91.03 | $87.45 | $88.97 | $87.34 | 7,114 |
2021-01-22 | $87.99 | $88.89 | $87.90 | $88.89 | $87.27 | 9,380 |
2021-01-21 | $88.65 | $88.74 | $88.42 | $88.67 | $87.05 | 4,294 |
2021-01-20 | $88.85 | $89.12 | $88.71 | $89.03 | $87.40 | 4,204 |
2021-01-19 | $86.91 | $88.00 | $86.91 | $87.70 | $86.10 | 22,179 |
2021-01-15 | $86.85 | $87.09 | $86.04 | $86.44 | $84.86 | 23,176 |
2021-01-14 | $87.28 | $87.36 | $86.88 | $86.94 | $85.35 | 2,538 |
2021-01-13 | $87.21 | $87.21 | $86.36 | $86.36 | $84.78 | 901 |
2021-01-12 | $87.46 | $87.46 | $87.13 | $87.20 | $85.60 | 1,833 |
2021-01-11 | $85.59 | $87.09 | $85.59 | $86.65 | $85.07 | 2,045 |
2021-01-08 | $86.74 | $86.86 | $86.18 | $86.45 | $84.87 | 16,244 |
2021-01-07 | $83.58 | $85.61 | $83.58 | $85.61 | $84.05 | 1,445 |
2021-01-06 | $82.83 | $83.09 | $82.61 | $82.83 | $81.32 | 1,044 |
2021-01-05 | $81.98 | $83.47 | $81.98 | $83.47 | $81.95 | 907 |
2021-01-04 | $83.68 | $83.74 | $82.14 | $82.60 | $81.09 | 1,874 |
2020-12-31 | $84.75 | $84.75 | $84.16 | $84.45 | $82.90 | 4,425 |
2020-12-30 | $84.57 | $84.79 | $84.48 | $84.61 | $83.06 | 3,775 |
2020-12-29 | $84.08 | $84.13 | $83.18 | $83.55 | $82.02 | 101,070 |
2020-12-28 | $86.13 | $86.13 | $85.01 | $85.01 | $83.46 | 2,532 |
2020-12-24 | $85.41 | $85.41 | $85.41 | $85.41 | $83.85 | 143 |
2020-12-23 | $86.55 | $86.74 | $85.88 | $85.88 | $84.31 | 1,496 |
2020-12-22 | $84.62 | $86.54 | $84.62 | $86.54 | $84.96 | 1,363 |
2020-12-21 | $82.93 | $83.81 | $82.89 | $83.70 | $82.17 | 1,534 |
2020-12-18 | $81.00 | $83.61 | $81.00 | $83.61 | $82.08 | 2,388 |
2020-12-17 | $80.00 | $80.79 | $80.00 | $80.77 | $79.29 | 3,287 |
2020-12-16 | $79.00 | $79.59 | $79.00 | $79.43 | $77.97 | 1,524 |
2020-12-15 | $78.49 | $78.87 | $78.49 | $78.87 | $77.42 | 1,043 |
2020-12-14 | $77.94 | $77.94 | $77.94 | $77.94 | $76.51 | 533 |
2020-12-11 | $77.47 | $77.47 | $76.81 | $77.37 | $75.95 | 774 |
2020-12-10 | $77.44 | $77.72 | $77.44 | $77.72 | $76.30 | 735 |
2020-12-09 | $78.15 | $78.15 | $75.89 | $76.31 | $74.91 | 3,118 |
2020-12-08 | $78.81 | $78.81 | $78.73 | $78.73 | $77.29 | 318 |
2020-12-07 | $77.80 | $78.12 | $77.80 | $77.80 | $76.37 | 1,636 |
2020-12-04 | $76.30 | $77.17 | $76.25 | $77.17 | $75.75 | 3,072 |
2020-12-03 | $75.31 | $77.07 | $75.31 | $76.34 | $74.94 | 3,025 |
2020-12-02 | $74.09 | $74.63 | $74.09 | $74.53 | $73.16 | 1,261 |
2020-12-01 | $75.10 | $75.10 | $74.86 | $75.08 | $73.70 | 1,217 |
2020-11-30 | $74.50 | $74.97 | $74.50 | $74.97 | $73.60 | 3,193 |
2020-11-27 | $74.54 | $74.54 | $74.54 | $74.54 | $73.18 | 105 |
2020-11-25 | $73.19 | $73.83 | $73.19 | $73.83 | $72.48 | 567 |
2020-11-24 | $73.51 | $73.75 | $73.51 | $73.74 | $72.39 | 3,617 |
2020-11-23 | $73.00 | $73.05 | $73.00 | $73.05 | $71.71 | 490 |
2020-11-20 | $73.02 | $73.02 | $72.84 | $72.84 | $71.51 | 833 |
2020-11-19 | $72.27 | $72.71 | $72.27 | $72.71 | $71.38 | 483 |
2020-11-18 | $72.85 | $72.85 | $71.78 | $71.78 | $70.46 | 2,395 |
2020-11-17 | $72.35 | $73.05 | $72.35 | $72.83 | $71.49 | 457 |
2020-11-16 | $72.23 | $72.72 | $72.22 | $72.72 | $71.39 | 7,198 |
2020-11-13 | $71.91 | $71.91 | $71.46 | $71.84 | $70.52 | 690 |
2020-11-12 | $71.50 | $71.50 | $70.87 | $70.87 | $69.57 | 3,570 |
2020-11-11 | $70.73 | $71.39 | $70.72 | $71.39 | $70.08 | 669 |
2020-11-10 | $68.99 | $70.17 | $68.99 | $70.16 | $68.87 | 720 |
2020-11-09 | $74.09 | $74.09 | $72.40 | $72.40 | $71.07 | 1,497 |
2020-11-06 | $72.78 | $73.02 | $72.71 | $73.02 | $71.69 | 4,379 |
2020-11-05 | $71.87 | $72.81 | $71.87 | $72.81 | $71.48 | 1,156 |
2020-11-04 | $70.00 | $70.42 | $70.00 | $70.07 | $68.78 | 476 |
2020-11-03 | $68.59 | $68.59 | $68.29 | $68.36 | $67.11 | 806 |
2020-11-02 | $67.51 | $67.67 | $66.88 | $66.88 | $65.65 | 1,079 |
2020-10-30 | $67.07 | $67.07 | $66.25 | $66.51 | $65.29 | 5,151 |
2020-10-29 | $68.60 | $68.71 | $68.59 | $68.59 | $67.33 | 2,065 |
2020-10-28 | $67.93 | $68.11 | $67.68 | $67.68 | $66.44 | 4,838 |
2020-10-27 | $70.58 | $70.58 | $70.36 | $70.36 | $69.07 | 397 |
2020-10-26 | $71.56 | $71.56 | $69.57 | $70.51 | $69.22 | 1,353 |
2020-10-23 | $71.84 | $71.90 | $71.84 | $71.90 | $70.58 | 4,508 |
2020-10-22 | $71.86 | $71.86 | $71.76 | $71.76 | $70.44 | 443 |
2020-10-21 | $72.57 | $72.57 | $72.24 | $72.24 | $70.92 | 532 |
2020-10-20 | $72.87 | $73.33 | $72.58 | $72.58 | $71.25 | 3,913 |
2020-10-19 | $72.91 | $72.91 | $72.87 | $72.87 | $71.53 | 653 |
2020-10-16 | $73.81 | $73.91 | $73.38 | $73.38 | $72.03 | 2,604 |
2020-10-15 | $72.95 | $73.63 | $72.29 | $73.63 | $72.28 | 1,306 |
2020-10-14 | $74.30 | $74.30 | $73.66 | $73.66 | $72.31 | 307 |
2020-10-13 | $74.00 | $74.17 | $74.00 | $74.00 | $72.64 | 994 |
2020-10-12 | $73.56 | $73.93 | $73.56 | $73.83 | $72.48 | 1,359 |
2020-10-09 | $72.78 | $73.02 | $72.66 | $72.66 | $71.33 | 1,835 |
2020-10-08 | $71.31 | $71.50 | $71.31 | $71.31 | $70.00 | 1,670 |
2020-10-07 | $71.14 | $71.14 | $71.14 | $71.14 | $69.84 | 50 |
2020-10-06 | $70.39 | $70.64 | $69.63 | $69.79 | $68.51 | 1,459 |
2020-10-05 | $69.64 | $70.29 | $69.48 | $70.29 | $69.00 | 4,680 |
2020-10-02 | $68.92 | $68.92 | $68.44 | $68.44 | $67.18 | 9,543 |
2020-10-01 | $68.95 | $69.32 | $68.95 | $69.32 | $68.05 | 896 |
2020-09-30 | $68.37 | $68.63 | $68.00 | $68.42 | $67.17 | 745 |
2020-09-29 | $68.33 | $68.33 | $68.16 | $68.16 | $66.91 | 268 |
2020-09-28 | $67.82 | $67.82 | $67.77 | $67.81 | $66.57 | 517 |
2020-09-25 | $67.03 | $67.03 | $66.97 | $66.98 | $65.75 | 446 |
2020-09-24 | $65.84 | $65.99 | $65.84 | $65.99 | $64.78 | 492 |
2020-09-23 | $67.68 | $67.79 | $66.08 | $66.08 | $64.87 | 535 |
2020-09-22 | $66.86 | $67.87 | $66.60 | $67.87 | $66.63 | 2,557 |
2020-09-21 | $65.09 | $66.65 | $65.09 | $66.65 | $65.43 | 1,464 |
2020-09-18 | $67.19 | $67.19 | $66.38 | $66.66 | $65.33 | 1,029 |
2020-09-17 | $66.09 | $66.85 | $66.08 | $66.85 | $65.52 | 1,149 |
2020-09-16 | $68.07 | $68.07 | $67.50 | $67.50 | $66.16 | 1,778 |
2020-09-15 | $67.72 | $67.76 | $67.62 | $67.66 | $66.32 | 3,439 |
2020-09-14 | $66.51 | $67.04 | $66.51 | $67.04 | $65.71 | 2,004 |
2020-09-11 | $66.45 | $66.46 | $64.87 | $65.80 | $64.49 | 22,132 |
2020-09-10 | $68.30 | $68.30 | $66.15 | $66.15 | $64.83 | 765 |
2020-09-09 | $66.91 | $67.74 | $66.73 | $67.45 | $66.11 | 16,099 |
2020-09-08 | $65.56 | $66.85 | $65.56 | $65.83 | $64.52 | 2,154 |
2020-09-04 | $66.14 | $68.09 | $65.99 | $67.69 | $66.35 | 5,562 |
2020-09-03 | $72.80 | $72.80 | $68.54 | $69.01 | $67.64 | 14,492 |
2020-09-02 | $74.11 | $74.12 | $72.87 | $74.12 | $72.64 | 4,277 |
2020-09-01 | $72.59 | $73.41 | $72.44 | $73.41 | $71.95 | 1,819 |
2020-08-31 | $71.39 | $71.94 | $71.39 | $71.83 | $70.40 | 7,032 |
2020-08-28 | $71.04 | $71.22 | $71.02 | $71.22 | $69.81 | 1,670 |
2020-08-27 | $71.32 | $71.84 | $71.09 | $71.16 | $69.75 | 4,867 |
2020-08-26 | $72.28 | $72.28 | $72.17 | $72.17 | $70.74 | 705 |
2020-08-25 | $71.24 | $71.41 | $71.19 | $71.41 | $69.99 | 822 |
2020-08-24 | $71.47 | $71.47 | $71.32 | $71.32 | $69.90 | 1,587 |
2020-08-21 | $71.47 | $71.47 | $71.26 | $71.35 | $69.93 | 988 |
2020-08-20 | $70.54 | $71.42 | $70.54 | $71.42 | $70.00 | 887 |
2020-08-19 | $71.38 | $71.50 | $71.02 | $71.02 | $69.62 | 2,455 |
2020-08-18 | $71.01 | $71.02 | $70.70 | $71.02 | $69.61 | 1,079 |
2020-08-17 | $70.52 | $70.86 | $70.49 | $70.84 | $69.44 | 2,048 |
2020-08-14 | $70.79 | $71.11 | $70.68 | $70.78 | $69.38 | 1,865 |
2020-08-13 | $71.10 | $71.48 | $71.10 | $71.26 | $69.85 | 527 |
2020-08-12 | $70.44 | $70.87 | $70.44 | $70.85 | $69.45 | 1,183 |
2020-08-11 | $70.58 | $71.06 | $69.91 | $69.91 | $68.52 | 3,988 |
2020-08-10 | $71.01 | $71.01 | $70.43 | $70.73 | $69.33 | 6,724 |
2020-08-07 | $72.00 | $72.00 | $71.54 | $71.54 | $70.12 | 770 |
2020-08-06 | $73.58 | $73.58 | $72.39 | $73.30 | $71.85 | 3,266 |
2020-08-05 | $73.51 | $74.00 | $73.51 | $73.91 | $72.45 | 1,321 |
2020-08-04 | $74.00 | $74.00 | $73.21 | $73.69 | $72.23 | 1,235 |
2020-08-03 | $73.65 | $73.74 | $73.38 | $73.47 | $72.01 | 9,301 |
2020-07-31 | $72.05 | $72.60 | $71.36 | $72.60 | $71.16 | 545 |
2020-07-30 | $71.18 | $72.13 | $70.78 | $72.09 | $70.66 | 1,345 |
2020-07-29 | $71.42 | $71.42 | $71.27 | $71.27 | $69.85 | 563 |
2020-07-28 | $69.61 | $70.00 | $69.15 | $69.15 | $67.77 | 831 |
2020-07-27 | $69.69 | $70.62 | $69.69 | $70.62 | $69.22 | 1,499 |
2020-07-24 | $69.04 | $69.09 | $69.04 | $69.09 | $67.72 | 262 |
2020-07-23 | $71.28 | $71.28 | $70.20 | $70.20 | $68.81 | 1,894 |
2020-07-22 | $70.42 | $70.70 | $70.42 | $70.70 | $69.30 | 2,926 |
2020-07-21 | $70.02 | $70.37 | $69.77 | $70.03 | $68.64 | 1,499 |
2020-07-20 | $68.05 | $69.90 | $68.05 | $69.90 | $68.51 | 929 |
2020-07-17 | $67.50 | $68.36 | $67.48 | $68.36 | $67.00 | 1,565 |
2020-07-16 | $66.65 | $67.02 | $66.57 | $67.02 | $65.69 | 1,073 |
2020-07-15 | $67.00 | $67.36 | $66.70 | $67.36 | $66.02 | 10,940 |
2020-07-14 | $65.34 | $67.08 | $65.34 | $67.08 | $65.75 | 1,802 |
2020-07-13 | $68.68 | $68.81 | $66.11 | $66.11 | $64.80 | 4,830 |
2020-07-10 | $68.02 | $68.02 | $68.02 | $68.02 | $66.67 | 310 |
2020-07-09 | $68.47 | $68.58 | $67.63 | $68.58 | $67.22 | 631 |
2020-07-08 | $67.08 | $67.67 | $67.07 | $67.67 | $66.33 | 1,807 |
2020-07-07 | $67.07 | $67.07 | $66.22 | $66.22 | $64.91 | 430 |
2020-07-06 | $67.09 | $67.09 | $67.09 | $67.09 | $65.76 | 200 |
2020-07-02 | $66.48 | $66.48 | $65.97 | $65.97 | $64.66 | 563 |
2020-07-01 | $65.63 | $65.66 | $65.46 | $65.62 | $64.32 | 609 |
2020-06-30 | $65.30 | $65.70 | $65.04 | $65.70 | $64.40 | 836 |
2020-06-29 | $63.03 | $64.49 | $63.03 | $64.49 | $63.21 | 1,271 |
2020-06-26 | $64.09 | $64.09 | $64.09 | $64.09 | $62.82 | 88 |
2020-06-25 | $63.85 | $64.57 | $63.62 | $64.57 | $63.29 | 8,229 |
2020-06-24 | $64.17 | $64.17 | $63.56 | $63.74 | $62.48 | 10,836 |
2020-06-23 | $65.40 | $65.40 | $64.94 | $64.94 | $63.65 | 818 |
2020-06-22 | $65.37 | $65.37 | $65.37 | $65.37 | $64.07 | 51 |
2020-06-19 | $65.12 | $65.28 | $64.19 | $64.49 | $63.19 | 1,937 |
2020-06-18 | $64.52 | $64.52 | $64.06 | $64.48 | $63.18 | 10,732 |
2020-06-17 | $64.69 | $64.69 | $64.45 | $64.63 | $63.32 | 793 |
2020-06-16 | $65.03 | $65.15 | $64.60 | $64.77 | $63.46 | 2,261 |
2020-06-15 | $61.69 | $63.52 | $61.69 | $63.52 | $62.23 | 6,064 |
2020-06-12 | $63.05 | $63.05 | $61.93 | $62.27 | $61.01 | 6,796 |
2020-06-11 | $63.92 | $64.30 | $61.68 | $61.68 | $60.43 | 5,198 |
2020-06-10 | $65.69 | $65.76 | $65.30 | $65.57 | $64.24 | 659 |
2020-06-09 | $66.00 | $66.00 | $65.33 | $65.53 | $64.20 | 30,512 |
2020-06-08 | $65.45 | $66.17 | $65.45 | $66.17 | $64.83 | 5,820 |
2020-06-05 | $64.71 | $65.44 | $64.71 | $65.21 | $63.89 | 2,989 |
2020-06-04 | $65.07 | $65.12 | $64.06 | $64.29 | $62.99 | 2,443 |
2020-06-03 | $65.34 | $65.58 | $65.34 | $65.43 | $64.11 | 4,578 |
2020-06-02 | $64.84 | $64.85 | $64.28 | $64.85 | $63.54 | 1,436 |
2020-06-01 | $64.48 | $65.21 | $64.48 | $65.08 | $63.76 | 4,574 |
2020-05-29 | $62.81 | $64.27 | $62.81 | $64.27 | $62.97 | 2,079 |
2020-05-28 | $62.67 | $63.49 | $62.51 | $62.51 | $61.25 | 1,527 |
2020-05-27 | $61.20 | $62.28 | $60.70 | $62.28 | $61.02 | 34,627 |
2020-05-26 | $62.83 | $63.95 | $62.23 | $62.39 | $61.13 | 1,935 |
2020-05-22 | $62.00 | $62.05 | $61.94 | $61.96 | $60.71 | 549 |
2020-05-21 | $62.00 | $62.00 | $61.25 | $61.28 | $60.04 | 1,064 |
2020-05-20 | $61.92 | $61.92 | $61.63 | $61.91 | $60.66 | 518 |
2020-05-19 | $61.10 | $61.33 | $60.58 | $60.58 | $59.35 | 7,904 |
2020-05-18 | $60.02 | $60.66 | $60.02 | $60.35 | $59.13 | 13,495 |
2020-05-15 | $58.66 | $58.66 | $58.66 | $58.66 | $57.47 | 178 |
2020-05-14 | $57.92 | $58.38 | $57.36 | $58.38 | $57.20 | 3,490 |
2020-05-13 | $60.18 | $60.18 | $57.79 | $58.27 | $57.09 | 10,410 |
2020-05-12 | $61.45 | $61.45 | $60.19 | $60.19 | $58.97 | 2,302 |
2020-05-11 | $61.31 | $61.69 | $61.16 | $61.16 | $59.92 | 1,558 |
2020-05-08 | $60.17 | $60.62 | $59.68 | $60.62 | $59.39 | 2,591 |
2020-05-07 | $58.68 | $59.45 | $58.68 | $59.45 | $58.25 | 1,004 |
2020-05-06 | $57.92 | $57.92 | $57.34 | $57.34 | $56.18 | 517 |
2020-05-05 | $57.76 | $57.76 | $57.40 | $57.40 | $56.24 | 478 |
2020-05-04 | $55.16 | $56.35 | $55.07 | $56.34 | $55.20 | 7,063 |
2020-05-01 | $55.82 | $56.60 | $55.77 | $55.92 | $54.79 | 5,258 |
2020-04-30 | $57.73 | $57.73 | $57.43 | $57.43 | $56.27 | 12,253 |
2020-04-29 | $57.75 | $58.25 | $57.75 | $58.08 | $56.90 | 1,517 |
2020-04-28 | $57.76 | $57.76 | $56.94 | $57.11 | $55.95 | 988 |
2020-04-27 | $56.74 | $57.72 | $56.74 | $57.62 | $56.45 | 2,078 |
2020-04-24 | $55.02 | $56.19 | $55.02 | $56.19 | $55.05 | 896 |
2020-04-23 | $55.45 | $55.70 | $55.11 | $55.11 | $54.00 | 1,068 |
2020-04-22 | $55.04 | $55.26 | $54.81 | $55.26 | $54.14 | 1,072 |
2020-04-21 | $55.07 | $55.07 | $53.81 | $53.81 | $52.72 | 1,440 |
2020-04-20 | $55.83 | $56.81 | $55.83 | $56.38 | $55.24 | 3,006 |
2020-04-17 | $55.45 | $56.16 | $55.45 | $56.15 | $55.01 | 1,223 |
2020-04-16 | $55.23 | $55.32 | $54.89 | $55.32 | $54.20 | 523 |
2020-04-15 | $54.39 | $54.75 | $54.13 | $54.44 | $53.34 | 11,366 |
2020-04-14 | $55.35 | $55.78 | $55.35 | $55.74 | $54.61 | 1,813 |
2020-04-13 | $54.16 | $54.16 | $53.69 | $54.14 | $53.04 | 1,445 |
2020-04-09 | $55.00 | $55.13 | $54.46 | $54.46 | $53.36 | 722 |
2020-04-08 | $53.56 | $54.32 | $53.56 | $54.23 | $53.13 | 491 |
2020-04-07 | $54.00 | $54.27 | $53.00 | $53.00 | $51.93 | 3,108 |
2020-04-06 | $51.32 | $52.89 | $51.32 | $52.89 | $51.82 | 9,019 |
2020-04-03 | $50.00 | $50.00 | $49.27 | $49.27 | $48.27 | 815 |
2020-04-02 | $50.00 | $50.00 | $49.86 | $49.86 | $48.85 | 331 |
2020-04-01 | $49.16 | $49.91 | $49.05 | $49.05 | $48.06 | 2,570 |
2020-03-31 | $51.87 | $51.93 | $50.92 | $50.92 | $49.89 | 936 |
2020-03-30 | $51.09 | $51.72 | $51.00 | $51.72 | $50.67 | 13,864 |
2020-03-27 | $50.24 | $50.71 | $49.87 | $50.33 | $49.31 | 2,883 |
2020-03-26 | $50.37 | $51.83 | $50.37 | $51.83 | $50.78 | 10,806 |
2020-03-25 | $49.01 | $51.08 | $48.79 | $49.80 | $48.79 | 99,853 |
2020-03-24 | $48.68 | $49.14 | $47.59 | $49.14 | $48.15 | 7,163 |
2020-03-23 | $45.66 | $45.78 | $43.72 | $45.13 | $44.22 | 6,326 |
2020-03-20 | $47.53 | $47.99 | $45.46 | $45.46 | $44.52 | 3,881 |
2020-03-19 | $44.49 | $47.04 | $44.49 | $46.57 | $45.61 | 6,923 |
2020-03-18 | $44.33 | $46.17 | $43.34 | $44.76 | $43.84 | 12,608 |
2020-03-17 | $45.24 | $47.49 | $43.47 | $47.16 | $46.19 | 14,227 |
2020-03-16 | $44.05 | $45.81 | $43.05 | $43.96 | $43.05 | 5,265 |
2020-03-13 | $47.40 | $48.11 | $45.18 | $47.68 | $46.70 | 12,826 |
2020-03-12 | $46.50 | $47.34 | $45.00 | $45.00 | $44.07 | 10,152 |
2020-03-11 | $50.67 | $51.18 | $49.41 | $49.97 | $48.94 | 8,254 |
2020-03-10 | $52.20 | $52.72 | $50.76 | $52.51 | $51.43 | 17,989 |
2020-03-09 | $52.00 | $52.18 | $50.97 | $51.04 | $49.99 | 713 |
2020-03-06 | $55.57 | $55.57 | $54.12 | $55.17 | $54.03 | 2,494 |
2020-03-05 | $56.73 | $57.36 | $56.34 | $56.54 | $55.37 | 1,665 |
2020-03-04 | $56.95 | $57.75 | $56.35 | $57.75 | $56.56 | 7,217 |
2020-03-03 | $57.23 | $57.83 | $55.81 | $55.81 | $54.66 | 6,669 |
2020-03-02 | $56.01 | $57.24 | $55.33 | $57.24 | $56.06 | 2,824 |
2020-02-28 | $54.18 | $55.57 | $54.11 | $55.43 | $54.29 | 7,253 |
2020-02-27 | $56.51 | $57.84 | $56.00 | $56.17 | $55.01 | 10,275 |
2020-02-26 | $58.35 | $59.53 | $58.00 | $58.00 | $56.80 | 6,703 |
2020-02-25 | $60.67 | $60.67 | $58.34 | $58.38 | $57.17 | 5,137 |
2020-02-24 | $59.98 | $60.85 | $59.98 | $60.53 | $59.28 | 12,445 |
2020-02-21 | $62.86 | $62.86 | $62.52 | $62.67 | $61.38 | 629 |
2020-02-20 | $63.93 | $64.26 | $63.09 | $64.06 | $62.74 | 6,578 |
2020-02-19 | $63.75 | $64.23 | $63.75 | $64.10 | $62.78 | 3,904 |
2020-02-18 | $63.34 | $63.44 | $63.13 | $63.35 | $62.04 | 3,365 |
2020-02-14 | $63.65 | $63.91 | $63.65 | $63.75 | $62.43 | 3,191 |
2020-02-13 | $63.53 | $64.08 | $63.53 | $63.92 | $62.60 | 5,219 |
2020-02-12 | $63.98 | $64.21 | $63.92 | $64.21 | $62.88 | 2,380 |
2020-02-11 | $64.82 | $64.82 | $64.10 | $64.20 | $62.87 | 2,424 |
2020-02-10 | $63.45 | $64.07 | $63.45 | $64.07 | $62.75 | 3,097 |
2020-02-07 | $63.78 | $63.83 | $63.49 | $63.56 | $62.25 | 3,441 |
2020-02-06 | $64.24 | $64.37 | $64.23 | $64.37 | $63.04 | 4,832 |
2020-02-05 | $64.72 | $64.74 | $63.63 | $63.99 | $62.67 | 22,134 |
2020-02-04 | $63.56 | $64.18 | $63.50 | $64.04 | $62.72 | 31,280 |
2020-02-03 | $62.28 | $62.55 | $61.98 | $62.38 | $61.09 | 258,550 |
2020-01-31 | $62.96 | $62.96 | $61.79 | $62.01 | $60.73 | 3,737 |
2020-01-30 | $62.97 | $63.34 | $62.45 | $63.34 | $62.03 | 3,574 |
2020-01-29 | $63.67 | $63.67 | $62.99 | $63.03 | $61.73 | 7,068 |
2020-01-28 | $63.39 | $63.48 | $63.39 | $63.45 | $62.14 | 3,693 |
2020-01-27 | $61.98 | $62.95 | $61.92 | $62.70 | $61.40 | 2,121 |
2020-01-24 | $64.57 | $64.57 | $63.66 | $64.03 | $62.71 | 590 |
2020-01-23 | $63.96 | $64.24 | $63.96 | $64.24 | $62.91 | 606 |
2020-01-22 | $64.46 | $64.46 | $64.01 | $64.01 | $62.69 | 2,262 |
2020-01-21 | $63.85 | $63.85 | $63.78 | $63.78 | $62.46 | 866 |
2020-01-17 | $64.46 | $64.46 | $63.88 | $64.05 | $62.73 | 2,231 |
2020-01-16 | $63.71 | $63.92 | $63.63 | $63.92 | $62.60 | 1,576 |
2020-01-15 | $63.50 | $63.50 | $63.13 | $63.13 | $61.83 | 2,412 |
2020-01-14 | $63.71 | $63.71 | $63.10 | $63.17 | $61.87 | 4,310 |
2020-01-13 | $63.04 | $63.43 | $63.03 | $63.40 | $62.09 | 7,598 |
2020-01-10 | $62.95 | $62.95 | $62.59 | $62.59 | $61.30 | 1,880 |
2020-01-09 | $62.51 | $62.87 | $62.51 | $62.65 | $61.36 | 1,242 |
2020-01-08 | $62.11 | $62.81 | $62.11 | $62.45 | $61.16 | 1,101 |
2020-01-07 | $61.56 | $62.21 | $61.56 | $61.99 | $60.71 | 4,454 |
2020-01-06 | $60.99 | $61.84 | $60.99 | $61.84 | $60.56 | 1,622 |
2020-01-03 | $60.76 | $61.51 | $60.76 | $61.46 | $60.19 | 3,359 |
2020-01-02 | $61.39 | $61.71 | $61.26 | $61.71 | $60.44 | 1,893 |
2019-12-31 | $61.04 | $61.08 | $60.84 | $60.84 | $59.58 | 11,393 |
2019-12-30 | $60.98 | $60.98 | $60.45 | $60.91 | $59.65 | 1,024 |
2019-12-27 | $61.00 | $61.03 | $60.95 | $60.98 | $59.72 | 1,819 |
2019-12-26 | $61.17 | $61.22 | $61.17 | $61.22 | $59.96 | 1,131 |
2019-12-24 | $61.01 | $61.01 | $60.72 | $60.84 | $59.58 | 2,121 |
2019-12-23 | $60.46 | $61.08 | $60.46 | $61.07 | $59.81 | 3,177 |
2019-12-20 | $60.58 | $60.66 | $60.47 | $60.59 | $59.34 | 2,057 |
2019-12-19 | $60.15 | $60.51 | $60.15 | $60.50 | $59.25 | 1,151 |
2019-12-18 | $59.84 | $60.09 | $59.84 | $60.07 | $58.83 | 1,959 |
2019-12-17 | $59.99 | $59.99 | $59.60 | $59.85 | $58.61 | 12,507 |
2019-12-16 | $60.10 | $60.19 | $59.88 | $59.88 | $58.64 | 3,440 |
2019-12-13 | $59.69 | $59.69 | $59.59 | $59.59 | $58.36 | 594 |
2019-12-12 | $59.23 | $59.37 | $58.82 | $59.37 | $58.14 | 3,534 |
2019-12-11 | $58.31 | $58.50 | $58.23 | $58.49 | $57.28 | 2,548 |
2019-12-10 | $58.42 | $58.62 | $58.25 | $58.25 | $57.05 | 2,437 |
2019-12-09 | $58.63 | $58.63 | $58.55 | $58.55 | $57.34 | 1,111 |
2019-12-06 | $58.95 | $58.96 | $58.78 | $58.78 | $57.57 | 968 |
2019-12-05 | $58.64 | $58.66 | $58.60 | $58.66 | $57.45 | 928 |
2019-12-04 | $58.50 | $58.93 | $58.50 | $58.58 | $57.37 | 2,479 |
2019-12-03 | $58.16 | $58.48 | $57.92 | $58.47 | $57.26 | 3,696 |
2019-12-02 | $59.00 | $59.00 | $58.88 | $58.90 | $57.68 | 1,523 |
2019-11-29 | $59.97 | $59.97 | $59.82 | $59.82 | $58.58 | 361 |
2019-11-27 | $59.94 | $59.94 | $59.82 | $59.94 | $58.70 | 3,395 |
2019-11-26 | $59.94 | $59.94 | $59.88 | $59.88 | $58.64 | 396 |
2019-11-25 | $60.03 | $60.40 | $60.02 | $60.37 | $59.12 | 2,808 |
2019-11-22 | $59.36 | $59.60 | $59.36 | $59.53 | $58.30 | 777 |
2019-11-21 | $59.50 | $59.50 | $59.38 | $59.38 | $58.15 | 829 |
2019-11-20 | $60.04 | $60.04 | $59.44 | $59.66 | $58.43 | 3,183 |
2019-11-19 | $60.01 | $60.10 | $59.78 | $60.09 | $58.85 | 1,624 |
2019-11-18 | $59.51 | $59.86 | $59.51 | $59.75 | $58.52 | 1,277 |
2019-11-15 | $59.48 | $59.61 | $59.48 | $59.61 | $58.38 | 1,218 |
2019-11-14 | $58.99 | $59.24 | $58.95 | $59.08 | $57.86 | 1,642 |
2019-11-13 | $59.49 | $59.65 | $59.46 | $59.50 | $58.27 | 1,914 |
2019-11-12 | $59.67 | $59.72 | $59.37 | $59.59 | $58.36 | 110,986 |
2019-11-11 | $59.36 | $59.36 | $59.29 | $59.29 | $58.07 | 495 |
2019-11-08 | $58.68 | $59.52 | $58.60 | $59.52 | $58.29 | 4,405 |
2019-11-07 | $59.10 | $59.13 | $58.53 | $58.58 | $57.37 | 3,907 |
2019-11-06 | $58.39 | $58.47 | $58.26 | $58.32 | $57.12 | 1,831 |
2019-11-05 | $58.39 | $58.39 | $58.19 | $58.28 | $57.08 | 3,906 |
2019-11-04 | $58.52 | $58.91 | $58.29 | $58.29 | $57.09 | 4,599 |
2019-11-01 | $58.10 | $58.22 | $57.99 | $58.22 | $57.02 | 25,697 |
2019-10-31 | $58.00 | $58.00 | $57.47 | $57.75 | $56.56 | 1,088 |
2019-10-30 | $57.52 | $57.95 | $57.52 | $57.95 | $56.75 | 356 |
2019-10-29 | $57.36 | $57.62 | $57.36 | $57.47 | $56.28 | 7,438 |
2019-10-28 | $57.60 | $57.60 | $57.50 | $57.50 | $56.31 | 512 |
2019-10-25 | $56.94 | $57.20 | $56.94 | $57.20 | $56.02 | 558 |
2019-10-24 | $57.09 | $57.14 | $57.07 | $57.14 | $55.96 | 1,030 |
2019-10-23 | $56.78 | $56.95 | $56.76 | $56.82 | $55.65 | 2,358 |
2019-10-22 | $57.03 | $57.03 | $56.65 | $56.65 | $55.48 | 739 |
2019-10-21 | $56.61 | $56.98 | $56.61 | $56.87 | $55.70 | 2,604 |
2019-10-18 | $56.42 | $56.42 | $56.41 | $56.42 | $55.25 | 912 |
2019-10-17 | $56.65 | $56.86 | $56.65 | $56.86 | $55.69 | 2,590 |
2019-10-16 | $56.66 | $56.66 | $56.59 | $56.59 | $55.42 | 298 |
2019-10-15 | $57.05 | $57.11 | $56.90 | $56.90 | $55.72 | 5,589 |
2019-10-14 | $56.58 | $56.58 | $56.50 | $56.50 | $55.33 | 202 |
2019-10-11 | $57.16 | $57.24 | $56.86 | $56.86 | $55.69 | 904 |
2019-10-10 | $55.83 | $56.00 | $55.74 | $55.83 | $54.68 | 1,042 |
2019-10-09 | $56.00 | $56.23 | $55.97 | $56.04 | $54.88 | 3,252 |
2019-10-08 | $55.46 | $55.95 | $55.45 | $55.45 | $54.30 | 5,648 |
2019-10-07 | $56.71 | $56.94 | $56.68 | $56.75 | $55.58 | 2,892 |
2019-10-04 | $56.16 | $56.54 | $56.16 | $56.54 | $55.37 | 629 |
2019-10-03 | $55.23 | $56.01 | $55.23 | $55.97 | $54.81 | 1,541 |
2019-10-02 | $55.04 | $55.25 | $54.68 | $55.25 | $54.11 | 2,087 |
2019-10-01 | $55.90 | $55.90 | $55.64 | $55.81 | $54.66 | 1,364 |
2019-09-30 | $56.22 | $56.47 | $56.22 | $56.33 | $55.17 | 1,035 |
2019-09-27 | $57.04 | $57.04 | $55.97 | $55.97 | $54.81 | 2,384 |
2019-09-26 | $56.99 | $56.99 | $56.58 | $56.71 | $55.54 | 5,110 |
2019-09-25 | $55.75 | $57.00 | $55.59 | $57.00 | $55.82 | 3,077 |
2019-09-24 | $56.50 | $56.50 | $55.73 | $55.81 | $54.66 | 774 |
2019-09-23 | $56.39 | $56.88 | $56.39 | $56.69 | $55.52 | 395 |
2019-09-20 | $57.29 | $57.29 | $56.61 | $56.72 | $55.53 | 2,533 |
2019-09-19 | $56.94 | $57.39 | $56.77 | $56.77 | $55.57 | 1,038 |
2019-09-18 | $57.09 | $57.09 | $56.53 | $57.03 | $55.83 | 2,060 |
2019-09-17 | $57.16 | $57.31 | $57.13 | $57.31 | $56.10 | 8,781 |
2019-09-16 | $56.91 | $57.46 | $56.91 | $57.34 | $56.13 | 2,822 |
2019-09-13 | $57.30 | $57.41 | $57.10 | $57.10 | $55.90 | 1,301 |
2019-09-12 | $57.52 | $57.69 | $57.36 | $57.39 | $56.18 | 1,746 |
2019-09-11 | $56.78 | $57.37 | $56.78 | $57.37 | $56.16 | 274 |
2019-09-10 | $55.75 | $56.53 | $55.75 | $56.53 | $55.34 | 1,116 |
2019-09-09 | $57.07 | $57.07 | $56.11 | $56.29 | $55.10 | 4,052 |
2019-09-06 | $56.66 | $57.22 | $56.66 | $56.95 | $55.75 | 5,017 |
2019-09-05 | $56.23 | $57.02 | $56.23 | $56.88 | $55.68 | 7,437 |
2019-09-04 | $55.51 | $55.69 | $55.47 | $55.64 | $54.47 | 4,232 |
2019-09-03 | $55.27 | $55.27 | $54.79 | $54.93 | $53.77 | 4,341 |
2019-08-30 | $55.60 | $55.60 | $55.28 | $55.48 | $54.31 | 687 |
2019-08-29 | $54.70 | $55.53 | $54.70 | $55.41 | $54.24 | 2,891 |
2019-08-28 | $54.13 | $54.53 | $54.03 | $54.50 | $53.35 | 3,050 |
2019-08-27 | $54.58 | $54.61 | $54.58 | $54.61 | $53.46 | 490 |
2019-08-26 | $55.33 | $55.33 | $54.83 | $54.92 | $53.76 | 2,528 |
2019-08-23 | $56.05 | $56.43 | $54.58 | $54.60 | $53.45 | 23,084 |
2019-08-22 | $56.61 | $56.61 | $56.00 | $56.34 | $55.15 | 2,159 |
2019-08-21 | $56.38 | $56.58 | $56.36 | $56.47 | $55.28 | 2,069 |
2019-08-20 | $55.52 | $55.73 | $55.46 | $55.56 | $54.39 | 2,212 |
2019-08-19 | $56.24 | $56.24 | $55.86 | $55.88 | $54.70 | 1,467 |
2019-08-16 | $55.38 | $55.70 | $55.38 | $55.55 | $54.38 | 1,073 |
2019-08-15 | $55.12 | $55.12 | $54.39 | $54.67 | $53.52 | 2,480 |
2019-08-14 | $56.18 | $56.18 | $55.13 | $55.40 | $54.23 | 25,151 |
2019-08-13 | $56.35 | $57.19 | $56.35 | $57.14 | $55.94 | 13,560 |
2019-08-12 | $56.29 | $56.29 | $55.98 | $56.14 | $54.96 | 1,516 |
2019-08-09 | $57.13 | $57.13 | $56.60 | $56.96 | $55.76 | 4,792 |
2019-08-08 | $57.18 | $57.54 | $57.18 | $57.53 | $56.32 | 2,439 |
2019-08-07 | $55.69 | $56.20 | $55.35 | $56.19 | $55.01 | 7,378 |
2019-08-06 | $55.96 | $56.25 | $55.58 | $56.16 | $54.98 | 2,461 |
2019-08-05 | $56.19 | $56.19 | $54.93 | $55.48 | $54.31 | 12,240 |
2019-08-02 | $57.84 | $57.84 | $57.30 | $57.55 | $56.34 | 4,504 |
2019-08-01 | $59.28 | $59.66 | $58.47 | $58.54 | $57.31 | 7,377 |
2019-07-31 | $60.23 | $60.23 | $58.69 | $59.08 | $57.84 | 4,175 |
2019-07-30 | $59.86 | $60.22 | $59.86 | $59.99 | $58.73 | 1,809 |
2019-07-29 | $60.87 | $60.87 | $60.33 | $60.33 | $59.06 | 1,477 |
2019-07-26 | $60.68 | $60.92 | $60.68 | $60.92 | $59.64 | 1,859 |
2019-07-25 | $60.44 | $60.59 | $60.28 | $60.28 | $59.01 | 3,278 |
2019-07-24 | $60.29 | $60.75 | $60.29 | $60.75 | $59.47 | 3,714 |
2019-07-23 | $60.95 | $60.95 | $60.24 | $60.56 | $59.28 | 2,303 |
2019-07-22 | $60.90 | $60.90 | $60.71 | $60.71 | $59.43 | 1,461 |
2019-07-19 | $60.87 | $61.05 | $60.42 | $60.42 | $59.15 | 2,271 |
2019-07-18 | $60.71 | $60.74 | $60.16 | $60.55 | $59.27 | 1,847 |
2019-07-17 | $60.84 | $61.06 | $60.83 | $60.85 | $59.57 | 1,792 |
2019-07-16 | $60.99 | $61.22 | $60.87 | $60.92 | $59.64 | 2,094 |
2019-07-15 | $60.85 | $61.08 | $60.83 | $61.07 | $59.78 | 1,555 |
2019-07-12 | $60.47 | $60.91 | $60.47 | $60.86 | $59.58 | 6,489 |
2019-07-11 | $60.43 | $60.58 | $60.14 | $60.36 | $59.09 | 1,701 |
2019-07-10 | $60.42 | $60.60 | $60.24 | $60.24 | $58.97 | 2,848 |
2019-07-09 | $59.43 | $60.07 | $59.40 | $60.07 | $58.80 | 6,173 |
2019-07-08 | $59.65 | $59.65 | $59.44 | $59.48 | $58.23 | 1,291 |
2019-07-05 | $59.52 | $59.96 | $59.34 | $59.96 | $58.70 | 1,549 |
2019-07-03 | $59.76 | $60.00 | $59.64 | $59.97 | $58.71 | 4,136 |
2019-07-02 | $58.90 | $59.23 | $58.90 | $59.23 | $57.98 | 14,958 |
2019-07-01 | $59.74 | $59.74 | $58.86 | $59.07 | $57.83 | 3,778 |
2019-06-28 | $58.61 | $58.61 | $58.24 | $58.59 | $57.36 | 5,806 |
2019-06-27 | $58.43 | $58.49 | $58.25 | $58.34 | $57.11 | 1,834 |
2019-06-26 | $58.23 | $58.29 | $57.89 | $57.89 | $56.67 | 9,806 |
2019-06-25 | $58.35 | $58.35 | $57.55 | $57.55 | $56.34 | 768 |
2019-06-24 | $59.00 | $59.00 | $58.21 | $58.21 | $56.98 | 2,569 |
2019-06-21 | $59.23 | $59.24 | $58.81 | $58.81 | $57.46 | 3,198 |
2019-06-20 | $59.50 | $59.50 | $59.15 | $59.32 | $57.95 | 4,519 |
2019-06-19 | $58.40 | $58.70 | $58.04 | $58.70 | $57.35 | 1,718 |
2019-06-18 | $57.80 | $58.64 | $57.80 | $58.18 | $56.84 | 8,395 |
2019-06-17 | $57.28 | $57.50 | $57.28 | $57.29 | $55.97 | 3,088 |
2019-06-14 | $57.80 | $57.80 | $56.87 | $57.10 | $55.79 | 3,373 |
2019-06-13 | $57.94 | $58.05 | $57.82 | $57.82 | $56.49 | 4,030 |
2019-06-12 | $57.66 | $57.70 | $57.46 | $57.70 | $56.37 | 33,249 |
2019-06-11 | $58.39 | $58.39 | $57.32 | $57.68 | $56.35 | 8,837 |
2019-06-10 | $57.60 | $58.36 | $57.60 | $57.79 | $56.46 | 9,443 |
2019-06-07 | $57.08 | $57.26 | $56.87 | $57.13 | $55.81 | 11,792 |
2019-06-06 | $56.15 | $56.71 | $56.15 | $56.62 | $55.32 | 975 |
2019-06-05 | $55.96 | $56.25 | $55.57 | $56.19 | $54.90 | 5,302 |
2019-06-04 | $54.55 | $55.71 | $54.55 | $55.71 | $54.43 | 5,729 |
2019-06-03 | $55.24 | $55.24 | $53.51 | $53.94 | $52.70 | 8,133 |
2019-05-31 | $55.34 | $55.66 | $55.07 | $55.10 | $53.83 | 8,207 |
2019-05-30 | $56.28 | $56.28 | $55.67 | $56.06 | $54.77 | 477,784 |
2019-05-29 | $56.07 | $56.21 | $55.75 | $55.84 | $54.56 | 9,697 |
2019-05-28 | $57.05 | $57.55 | $56.50 | $56.66 | $55.36 | 5,409 |
2019-05-24 | $57.22 | $57.23 | $56.77 | $56.99 | $55.68 | 14,153 |
2019-05-23 | $57.39 | $57.39 | $56.58 | $56.81 | $55.50 | 6,328 |
2019-05-22 | $58.23 | $58.48 | $58.03 | $58.17 | $56.83 | 8,943 |
2019-05-21 | $58.60 | $58.76 | $58.54 | $58.54 | $57.19 | 5,194 |
2019-05-20 | $58.01 | $58.01 | $57.57 | $57.82 | $56.49 | 1,446 |
2019-05-17 | $58.91 | $59.55 | $58.85 | $58.86 | $57.51 | 4,520 |
2019-05-16 | $58.58 | $59.62 | $58.58 | $59.38 | $58.01 | 5,731 |
2019-05-15 | $57.78 | $58.72 | $57.78 | $58.46 | $57.12 | 8,016 |
2019-05-14 | $57.41 | $58.58 | $57.41 | $58.34 | $57.00 | 8,374 |
2019-05-13 | $58.44 | $58.44 | $57.01 | $57.14 | $55.83 | 20,923 |
2019-05-10 | $58.69 | $59.61 | $58.28 | $59.51 | $58.14 | 8,023 |
2019-05-09 | $59.05 | $59.80 | $58.33 | $59.80 | $58.42 | 8,409 |
2019-05-08 | $60.25 | $60.56 | $60.24 | $60.32 | $58.93 | 19,195 |
2019-05-07 | $60.93 | $60.95 | $59.85 | $60.33 | $58.94 | 6,603 |
2019-05-06 | $60.95 | $61.90 | $60.67 | $61.82 | $60.40 | 12,628 |
2019-05-03 | $61.95 | $62.32 | $61.55 | $62.23 | $60.80 | 14,261 |
2019-05-02 | $62.62 | $62.63 | $61.70 | $62.06 | $60.63 | 4,095 |
2019-05-01 | $63.52 | $63.52 | $62.12 | $62.14 | $60.71 | 13,254 |
2019-04-30 | $63.13 | $63.23 | $62.57 | $63.13 | $61.68 | 46,916 |
2019-04-29 | $62.94 | $63.37 | $62.91 | $63.15 | $61.70 | 11,623 |
2019-04-26 | $62.58 | $62.76 | $62.28 | $62.71 | $61.27 | 5,836 |
2019-04-25 | $62.82 | $62.88 | $62.17 | $62.60 | $61.16 | 6,671 |
2019-04-24 | $63.00 | $63.12 | $62.68 | $62.78 | $61.34 | 5,592 |
2019-04-23 | $62.02 | $62.75 | $62.02 | $62.75 | $61.31 | 5,349 |
2019-04-22 | $61.50 | $61.75 | $61.45 | $61.75 | $60.33 | 7,934 |
2019-04-18 | $61.53 | $61.53 | $60.58 | $61.19 | $59.78 | 6,602 |
2019-04-17 | $62.45 | $62.70 | $61.63 | $61.71 | $60.29 | 6,105 |
2019-04-16 | $61.32 | $61.80 | $61.27 | $61.77 | $60.35 | 6,363 |
2019-04-15 | $60.93 | $61.14 | $60.90 | $61.13 | $59.72 | 160,508 |
2019-04-12 | $60.63 | $60.81 | $60.52 | $60.79 | $59.39 | 3,840 |
2019-04-11 | $60.56 | $60.56 | $60.11 | $60.34 | $58.95 | 3,085 |
2019-04-10 | $59.70 | $60.31 | $59.70 | $60.31 | $58.92 | 2,080 |
2019-04-09 | $59.25 | $59.71 | $59.25 | $59.58 | $58.21 | 2,051 |
2019-04-08 | $59.09 | $59.58 | $58.78 | $59.58 | $58.21 | 3,579 |
2019-04-05 | $59.08 | $59.40 | $59.08 | $59.17 | $57.81 | 5,796 |
2019-04-04 | $60.61 | $60.61 | $58.67 | $59.00 | $57.64 | 3,359 |
2019-04-03 | $60.27 | $60.45 | $60.17 | $60.24 | $58.85 | 5,029 |
2019-04-02 | $59.61 | $59.92 | $59.42 | $59.92 | $58.54 | 31,659 |
2019-04-01 | $59.38 | $59.70 | $59.29 | $59.59 | $58.22 | 93,717 |
2019-03-29 | $58.70 | $58.97 | $58.67 | $58.96 | $57.60 | 3,910 |
2019-03-28 | $58.53 | $58.53 | $58.17 | $58.36 | $57.02 | 2,767 |
2019-03-27 | $59.16 | $59.16 | $57.50 | $58.18 | $56.84 | 4,050 |
2019-03-26 | $58.95 | $59.08 | $58.67 | $58.92 | $57.56 | 5,207 |
2019-03-25 | $58.10 | $58.37 | $57.46 | $58.23 | $56.89 | 4,669 |
2019-03-22 | $59.93 | $59.93 | $58.17 | $58.17 | $56.83 | 7,483 |
2019-03-21 | $59.57 | $60.00 | $59.57 | $59.96 | $58.58 | 2,318 |
2019-03-20 | $58.42 | $59.20 | $58.29 | $58.81 | $57.46 | 2,853 |
2019-03-19 | $59.01 | $59.17 | $58.80 | $58.85 | $57.50 | 5,536 |
2019-03-18 | $58.94 | $58.96 | $58.60 | $58.73 | $57.38 | 10,822 |
2019-03-15 | $58.57 | $58.89 | $58.57 | $58.69 | $57.22 | 5,220 |
2019-03-14 | $58.33 | $58.79 | $58.33 | $58.52 | $57.05 | 7,393 |
2019-03-13 | $58.58 | $58.58 | $58.15 | $58.19 | $56.73 | 2,989 |
2019-03-12 | $58.13 | $58.13 | $57.42 | $57.82 | $56.37 | 4,929 |
2019-03-11 | $57.29 | $58.06 | $57.08 | $58.06 | $56.61 | 7,517 |
2019-03-08 | $56.02 | $56.45 | $55.74 | $56.45 | $55.04 | 5,202 |
2019-03-07 | $56.60 | $57.02 | $56.53 | $56.62 | $55.20 | 27,368 |
2019-03-06 | $57.24 | $57.24 | $56.77 | $56.80 | $55.38 | 36,853 |
2019-03-05 | $57.69 | $57.69 | $57.32 | $57.32 | $55.88 | 5,101 |
2019-03-04 | $58.96 | $58.96 | $57.04 | $57.68 | $56.24 | 6,655 |
2019-03-01 | $59.03 | $59.23 | $58.36 | $58.79 | $57.32 | 2,981 |
2019-02-28 | $58.64 | $58.65 | $58.26 | $58.26 | $56.80 | 3,206 |
2019-02-27 | $58.50 | $59.11 | $58.32 | $58.64 | $57.17 | 9,176 |
2019-02-26 | $57.97 | $58.18 | $57.92 | $58.05 | $56.60 | 74,319 |
2019-02-25 | $58.17 | $58.26 | $57.98 | $57.98 | $56.52 | 91,457 |
2019-02-22 | $57.30 | $57.65 | $57.30 | $57.65 | $56.21 | 4,847 |
2019-02-21 | $57.36 | $57.36 | $56.53 | $56.98 | $55.55 | 34,278 |
2019-02-20 | $56.74 | $57.21 | $56.66 | $56.92 | $55.49 | 21,402 |
2019-02-19 | $56.60 | $56.84 | $56.51 | $56.77 | $55.35 | 29,495 |
2019-02-15 | $56.85 | $56.85 | $56.44 | $56.58 | $55.16 | 2,902 |
2019-02-14 | $55.93 | $56.67 | $55.93 | $56.53 | $55.11 | 1,869 |
2019-02-13 | $56.15 | $56.15 | $55.52 | $55.58 | $54.19 | 14,910 |
2019-02-12 | $55.54 | $56.02 | $55.40 | $56.02 | $54.62 | 5,565 |
2019-02-11 | $55.05 | $55.49 | $55.05 | $55.49 | $54.10 | 3,161 |
2019-02-08 | $54.10 | $55.07 | $54.10 | $54.96 | $53.58 | 4,670 |
2019-02-07 | $54.14 | $54.14 | $53.58 | $53.96 | $52.61 | 2,172 |
2019-02-06 | $54.16 | $54.75 | $54.16 | $54.73 | $53.36 | 1,854 |
2019-02-05 | $54.87 | $55.00 | $54.73 | $54.80 | $53.43 | 5,562 |
2019-02-04 | $54.37 | $54.63 | $54.29 | $54.48 | $53.12 | 4,238 |
2019-02-01 | $53.56 | $54.05 | $53.52 | $53.90 | $52.55 | 6,855 |
2019-01-31 | $53.16 | $53.55 | $53.15 | $53.35 | $52.01 | 12,320 |
2019-01-30 | $52.02 | $52.54 | $52.01 | $52.54 | $51.22 | 3,200 |
2019-01-29 | $51.95 | $52.00 | $51.63 | $51.79 | $50.49 | 4,949 |
2019-01-28 | $51.20 | $51.80 | $51.17 | $51.80 | $50.50 | 2,448 |
2019-01-25 | $51.36 | $51.84 | $51.24 | $51.84 | $50.54 | 3,641 |
2019-01-24 | $50.67 | $51.05 | $50.67 | $51.05 | $49.77 | 1,144 |
2019-01-23 | $51.08 | $51.17 | $50.54 | $50.75 | $49.48 | 2,450 |
2019-01-22 | $51.61 | $51.61 | $50.29 | $50.29 | $49.03 | 1,852 |
2019-01-18 | $50.77 | $51.21 | $50.61 | $50.91 | $49.63 | 3,282 |
2019-01-17 | $50.26 | $50.52 | $50.20 | $50.43 | $49.17 | 2,058 |
2019-01-16 | $50.47 | $50.73 | $50.15 | $50.22 | $48.96 | 10,829 |
2019-01-15 | $49.67 | $50.62 | $49.67 | $50.45 | $49.19 | 1,618 |
2019-01-14 | $49.79 | $49.81 | $49.60 | $49.60 | $48.36 | 3,571 |
2019-01-11 | $50.06 | $50.36 | $50.06 | $50.30 | $49.04 | 3,500 |
2019-01-10 | $49.93 | $50.23 | $49.60 | $50.23 | $48.97 | 1,353 |
2019-01-09 | $49.97 | $50.30 | $49.95 | $50.07 | $48.82 | 13,243 |
2019-01-08 | $49.24 | $49.70 | $48.95 | $49.70 | $48.46 | 2,389 |
2019-01-07 | $48.28 | $49.04 | $48.24 | $48.83 | $47.61 | 3,662 |
2019-01-04 | $47.18 | $47.88 | $47.12 | $47.88 | $46.68 | 1,670 |
2019-01-03 | $47.45 | $47.45 | $46.33 | $46.33 | $45.17 | 28,630 |
2019-01-02 | $47.80 | $48.38 | $47.69 | $47.96 | $46.76 | 73,325 |
2018-12-31 | $48.28 | $48.37 | $48.00 | $48.37 | $47.16 | 3,115 |
2018-12-28 | $48.14 | $48.25 | $47.45 | $47.89 | $46.69 | 18,682 |
2018-12-27 | $46.80 | $47.62 | $46.27 | $47.62 | $46.43 | 2,057 |
2018-12-26 | $45.93 | $47.33 | $45.60 | $47.33 | $46.14 | 3,293 |
2018-12-24 | $45.66 | $45.95 | $45.10 | $45.28 | $44.15 | 5,512 |
2018-12-21 | $47.59 | $47.60 | $46.37 | $46.37 | $44.86 | 10,923 |
2018-12-20 | $48.82 | $48.82 | $47.25 | $47.71 | $46.16 | 17,078 |
2018-12-19 | $49.49 | $50.18 | $48.38 | $48.70 | $47.11 | 62,892 |
2018-12-18 | $49.15 | $49.66 | $49.15 | $49.43 | $47.82 | 154,991 |
2018-12-17 | $49.77 | $50.17 | $48.78 | $48.78 | $47.19 | 4,598 |
2018-12-14 | $51.85 | $51.85 | $50.66 | $50.75 | $49.10 | 13,098 |
2018-12-13 | $52.12 | $52.12 | $51.54 | $51.73 | $50.05 | 1,670 |
2018-12-12 | $51.81 | $52.25 | $51.81 | $51.90 | $50.21 | 2,037 |
2018-12-11 | $53.61 | $53.61 | $50.88 | $51.02 | $49.36 | 15,200 |
2018-12-10 | $50.45 | $51.17 | $50.45 | $51.15 | $49.49 | 4,158 |
2018-12-07 | $51.57 | $51.58 | $50.10 | $50.40 | $48.76 | 39,206 |
2018-12-06 | $50.25 | $51.61 | $50.25 | $51.61 | $49.93 | 8,320 |
2018-12-04 | $52.92 | $52.96 | $51.29 | $51.29 | $49.62 | 4,510 |
2018-12-03 | $53.14 | $53.14 | $52.86 | $52.99 | $51.27 | 3,465 |
2018-11-30 | $52.09 | $52.16 | $51.73 | $51.93 | $50.24 | 5,348 |
2018-11-29 | $51.46 | $52.00 | $51.46 | $51.97 | $50.28 | 1,423 |
2018-11-28 | $50.33 | $51.33 | $50.15 | $51.30 | $49.63 | 3,339 |
2018-11-27 | $49.86 | $50.09 | $49.76 | $49.79 | $48.17 | 1,700 |
2018-11-26 | $50.10 | $50.26 | $50.10 | $50.22 | $48.59 | 3,794 |
2018-11-23 | $49.00 | $49.56 | $49.00 | $49.52 | $47.91 | 1,257 |
2018-11-21 | $49.15 | $49.62 | $49.15 | $49.33 | $47.73 | 1,172 |
2018-11-20 | $48.56 | $49.39 | $48.38 | $48.59 | $47.01 | 10,469 |
2018-11-19 | $51.82 | $51.82 | $49.91 | $49.91 | $48.29 | 8,374 |
2018-11-16 | $51.90 | $52.29 | $51.90 | $52.23 | $50.53 | 1,721 |
2018-11-15 | $51.31 | $52.28 | $51.31 | $52.28 | $50.58 | 1,738 |
2018-11-14 | $51.80 | $51.80 | $51.11 | $51.27 | $49.60 | 1,856 |
2018-11-13 | $51.32 | $51.55 | $51.32 | $51.42 | $49.75 | 3,805 |
2018-11-12 | $53.26 | $53.26 | $51.42 | $51.50 | $49.82 | 5,460 |
2018-11-09 | $53.92 | $53.92 | $53.32 | $53.33 | $51.59 | 3,818 |
2018-11-08 | $54.41 | $54.41 | $53.82 | $54.17 | $52.41 | 10,461 |
2018-11-07 | $53.00 | $54.19 | $53.00 | $54.14 | $52.38 | 12,670 |
2018-11-06 | $52.62 | $52.72 | $52.42 | $52.43 | $50.72 | 6,686 |
2018-11-05 | $52.74 | $52.74 | $51.61 | $52.00 | $50.31 | 1,324 |
2018-11-02 | $53.22 | $53.22 | $52.49 | $52.49 | $50.78 | 934 |
2018-11-01 | $52.34 | $52.99 | $52.00 | $52.99 | $51.27 | 1,564 |
2018-10-31 | $51.76 | $52.45 | $51.76 | $52.45 | $50.74 | 1,424 |
2018-10-30 | $50.77 | $51.02 | $50.22 | $51.02 | $49.36 | 4,002 |
2018-10-29 | $50.99 | $51.09 | $49.52 | $50.20 | $48.57 | 4,981 |
2018-10-26 | $50.98 | $51.50 | $50.00 | $50.81 | $49.16 | 12,308 |
2018-10-25 | $51.79 | $52.03 | $51.05 | $51.76 | $50.08 | 25,371 |
2018-10-24 | $52.69 | $52.69 | $51.50 | $51.50 | $49.82 | 2,068 |
2018-10-23 | $51.60 | $52.72 | $51.29 | $52.34 | $50.64 | 2,545 |
2018-10-22 | $52.52 | $52.97 | $52.37 | $52.97 | $51.25 | 2,787 |
2018-10-19 | $52.83 | $52.90 | $51.76 | $51.76 | $50.08 | 1,716 |
2018-10-18 | $53.22 | $53.22 | $52.46 | $52.60 | $50.89 | 3,372 |
2018-10-17 | $53.01 | $53.22 | $53.01 | $53.22 | $51.49 | 1,120 |
2018-10-16 | $52.71 | $53.47 | $52.71 | $53.34 | $51.60 | 1,649 |
2018-10-15 | $52.15 | $52.20 | $51.81 | $51.85 | $50.16 | 5,939 |
2018-10-12 | $51.75 | $52.16 | $51.56 | $52.05 | $50.36 | 6,444 |
2018-10-11 | $51.32 | $52.09 | $51.15 | $51.39 | $49.72 | 21,619 |
2018-10-10 | $53.51 | $53.51 | $51.79 | $51.91 | $50.22 | 39,243 |
2018-10-09 | $53.74 | $53.74 | $53.50 | $53.55 | $51.81 | 7,001 |
2018-10-08 | $53.63 | $54.07 | $53.63 | $54.07 | $52.31 | 2,095 |
2018-10-05 | $55.73 | $55.73 | $54.89 | $55.25 | $53.45 | 4,735 |
2018-10-04 | $56.79 | $56.79 | $55.83 | $55.83 | $54.01 | 1,342 |
2018-10-03 | $56.82 | $57.14 | $56.82 | $56.93 | $55.08 | 3,941 |
2018-10-02 | $56.99 | $56.99 | $56.46 | $56.51 | $54.67 | 3,642 |
2018-10-01 | $58.28 | $58.28 | $57.28 | $57.31 | $55.45 | 3,469 |
2018-09-28 | $58.01 | $58.05 | $58.01 | $58.01 | $56.12 | 801 |
2018-09-27 | $58.05 | $58.05 | $57.95 | $57.95 | $56.06 | 1,050 |
2018-09-26 | $58.03 | $58.17 | $57.98 | $57.98 | $56.09 | 2,287 |
2018-09-25 | $58.04 | $58.34 | $58.04 | $58.21 | $56.32 | 4,019 |
2018-09-24 | $57.42 | $57.90 | $57.42 | $57.90 | $56.02 | 15,415 |
2018-09-21 | $58.53 | $58.53 | $57.71 | $57.75 | $55.76 | 2,700 |
2018-09-20 | $57.52 | $57.77 | $57.52 | $57.72 | $55.73 | 5,206 |
2018-09-19 | $57.09 | $57.13 | $56.93 | $57.13 | $55.16 | 3,201 |
2018-09-18 | $58.03 | $58.15 | $57.94 | $57.94 | $55.94 | 3,042 |
2018-09-17 | $58.13 | $58.18 | $57.75 | $57.75 | $55.76 | 4,134 |
2018-09-14 | $58.99 | $58.99 | $58.73 | $58.89 | $56.86 | 4,125 |
2018-09-13 | $58.77 | $59.13 | $58.67 | $58.73 | $56.70 | 2,829 |
2018-09-12 | $58.49 | $58.64 | $57.96 | $58.64 | $56.61 | 2,381 |
2018-09-11 | $57.95 | $58.65 | $57.95 | $58.37 | $56.35 | 2,893 |
2018-09-10 | $57.90 | $58.23 | $57.76 | $58.23 | $56.22 | 3,391 |
2018-09-07 | $57.89 | $58.35 | $57.59 | $57.90 | $55.90 | 2,831 |
2018-09-06 | $57.38 | $57.40 | $57.00 | $57.40 | $55.42 | 5,267 |
2018-09-05 | $58.05 | $58.05 | $56.96 | $57.52 | $55.53 | 2,252 |
2018-09-04 | $58.37 | $58.66 | $58.03 | $58.52 | $56.50 | 6,682 |
2018-08-31 | $57.90 | $58.55 | $57.90 | $58.55 | $56.53 | 7,579 |
2018-08-30 | $57.92 | $58.08 | $57.92 | $58.08 | $56.07 | 462 |
2018-08-29 | $57.76 | $58.22 | $57.76 | $58.07 | $56.06 | 2,640 |
2018-08-28 | $57.41 | $57.90 | $57.41 | $57.90 | $55.90 | 16,656 |
2018-08-27 | $57.49 | $57.70 | $57.40 | $57.53 | $55.54 | 6,308 |
2018-08-24 | $56.67 | $57.57 | $56.67 | $57.57 | $55.58 | 9,970 |
2018-08-23 | $56.67 | $56.67 | $56.33 | $56.57 | $54.62 | 2,012 |
2018-08-22 | $55.92 | $56.03 | $55.88 | $56.03 | $54.09 | 1,842 |
2018-08-21 | $55.78 | $55.85 | $55.67 | $55.67 | $53.75 | 58,711 |
2018-08-20 | $55.69 | $55.69 | $55.48 | $55.53 | $53.61 | 4,329 |
2018-08-17 | $55.07 | $55.54 | $55.02 | $55.50 | $53.58 | 5,501 |
2018-08-16 | $55.35 | $55.38 | $55.35 | $55.38 | $53.47 | 17,249 |
2018-08-15 | $55.05 | $55.05 | $54.38 | $54.78 | $52.89 | 1,078 |
2018-08-14 | $54.82 | $55.15 | $54.80 | $55.10 | $53.20 | 1,815 |
2018-08-13 | $55.44 | $55.44 | $55.03 | $55.03 | $53.13 | 3,832 |
2018-08-10 | $54.86 | $55.28 | $54.86 | $55.20 | $53.29 | 1,172 |
2018-08-09 | $55.66 | $55.80 | $55.66 | $55.80 | $53.87 | 2,691 |
2018-08-08 | $54.86 | $55.12 | $54.86 | $54.96 | $53.06 | 1,450 |
2018-08-07 | $55.21 | $55.21 | $54.90 | $54.90 | $53.00 | 2,544 |
2018-08-06 | $54.04 | $55.04 | $54.04 | $54.84 | $52.95 | 5,751 |
2018-08-03 | $53.89 | $53.98 | $53.85 | $53.98 | $52.12 | 1,763 |
2018-08-02 | $53.42 | $54.08 | $53.34 | $54.06 | $52.19 | 2,973 |
2018-08-01 | $53.14 | $53.30 | $52.79 | $53.21 | $51.37 | 12,638 |
2018-07-31 | $53.24 | $53.24 | $52.67 | $52.72 | $50.90 | 3,833 |
2018-07-30 | $53.93 | $53.93 | $53.10 | $53.10 | $51.27 | 3,180 |
2018-07-27 | $56.40 | $56.40 | $54.66 | $54.66 | $52.77 | 5,690 |
2018-07-26 | $56.21 | $56.25 | $56.12 | $56.25 | $54.31 | 1,501 |
2018-07-25 | $55.39 | $55.64 | $55.14 | $55.52 | $53.60 | 6,984 |
2018-07-24 | $55.57 | $55.59 | $54.75 | $54.88 | $52.98 | 7,553 |
2018-07-23 | $55.80 | $56.02 | $55.24 | $55.57 | $53.65 | 12,172 |
2018-07-20 | $56.41 | $56.41 | $55.89 | $55.91 | $53.98 | 3,010 |
2018-07-19 | $56.01 | $56.15 | $55.95 | $55.95 | $54.02 | 3,352 |
2018-07-18 | $55.84 | $56.22 | $55.81 | $56.15 | $54.21 | 10,444 |
2018-07-17 | $55.57 | $56.09 | $55.57 | $56.09 | $54.15 | 6,825 |
2018-07-16 | $55.53 | $55.64 | $55.43 | $55.43 | $53.52 | 2,872 |
2018-07-13 | $56.08 | $56.08 | $55.51 | $55.62 | $53.70 | 4,201 |
2018-07-12 | $55.32 | $56.03 | $55.17 | $56.03 | $54.09 | 4,591 |
2018-07-11 | $54.34 | $54.58 | $54.32 | $54.58 | $52.69 | 1,836 |
2018-07-10 | $54.57 | $54.64 | $54.38 | $54.57 | $52.69 | 2,344 |
2018-07-09 | $54.10 | $54.10 | $54.10 | $54.10 | $52.23 | 476 |
2018-07-06 | $53.66 | $54.24 | $53.66 | $54.17 | $52.30 | 5,738 |
2018-07-05 | $53.10 | $53.55 | $53.10 | $53.53 | $51.68 | 2,622 |
2018-07-03 | $53.25 | $53.43 | $53.04 | $53.09 | $51.26 | 7,228 |
2018-07-02 | $52.57 | $53.24 | $52.57 | $53.21 | $51.37 | 11,431 |
2018-06-29 | $52.83 | $52.83 | $52.56 | $52.56 | $50.74 | 4,209 |
2018-06-28 | $52.03 | $52.41 | $52.03 | $52.37 | $50.56 | 1,308 |
2018-06-27 | $52.42 | $52.45 | $51.79 | $51.80 | $50.01 | 6,062 |
2018-06-26 | $52.74 | $53.01 | $52.53 | $52.86 | $51.03 | 9,365 |
2018-06-25 | $53.07 | $53.07 | $52.03 | $52.33 | $50.52 | 2,595 |
2018-06-22 | $55.01 | $55.01 | $53.62 | $53.62 | $51.77 | 1,734 |
2018-06-21 | $55.11 | $55.11 | $54.76 | $54.76 | $52.87 | 867 |
2018-06-20 | $55.22 | $55.25 | $55.18 | $55.18 | $53.27 | 6,158 |
2018-06-19 | $54.44 | $54.74 | $54.38 | $54.74 | $52.85 | 3,358 |
2018-06-18 | $54.72 | $55.28 | $54.51 | $55.26 | $53.35 | 3,130 |
2018-06-15 | $54.90 | $55.21 | $54.90 | $55.21 | $53.19 | 1,231 |
2018-06-14 | $55.32 | $55.50 | $55.16 | $55.33 | $53.30 | 3,176 |
2018-06-13 | $55.02 | $55.05 | $54.81 | $54.85 | $52.84 | 3,604 |
2018-06-12 | $54.46 | $54.61 | $54.36 | $54.61 | $52.61 | 1,237 |
2018-06-11 | $53.73 | $53.96 | $53.73 | $53.90 | $51.93 | 1,436 |
2018-06-08 | $53.62 | $53.75 | $53.47 | $53.74 | $51.77 | 2,158 |
2018-06-07 | $54.43 | $54.50 | $53.35 | $53.61 | $51.65 | 6,876 |
2018-06-06 | $54.18 | $54.28 | $54.01 | $54.26 | $52.27 | 4,998 |
2018-06-05 | $53.88 | $53.93 | $53.88 | $53.93 | $51.95 | 843 |
2018-06-04 | $60.00 | $60.00 | $53.35 | $53.61 | $51.65 | 1,493 |
2018-06-01 | $53.19 | $53.26 | $53.12 | $53.25 | $51.30 | 2,800 |
2018-05-31 | $52.85 | $52.85 | $52.27 | $52.42 | $50.50 | 3,537 |
2018-05-30 | $52.65 | $52.77 | $52.65 | $52.73 | $50.80 | 2,702 |
2018-05-29 | $52.56 | $52.57 | $52.33 | $52.42 | $50.50 | 2,576 |
2018-05-25 | $52.63 | $52.71 | $52.57 | $52.64 | $50.71 | 3,392 |
2018-05-24 | $52.18 | $52.18 | $52.18 | $52.18 | $50.27 | 573 |
2018-05-23 | $52.08 | $52.49 | $52.08 | $52.49 | $50.57 | 2,766 |
2018-05-22 | $52.87 | $52.87 | $52.09 | $52.09 | $50.18 | 2,608 |
2018-05-21 | $52.37 | $52.70 | $52.24 | $52.24 | $50.33 | 4,230 |
2018-05-18 | $52.28 | $52.36 | $52.21 | $52.21 | $50.30 | 3,029 |
2018-05-17 | $52.01 | $52.04 | $51.75 | $52.04 | $50.13 | 1,248 |
2018-05-16 | $51.86 | $52.17 | $51.86 | $51.96 | $50.06 | 17,570 |
2018-05-15 | $51.68 | $51.96 | $51.68 | $51.96 | $50.06 | 2,542 |
2018-05-14 | $52.05 | $52.11 | $52.05 | $52.11 | $50.20 | 630 |
2018-05-11 | $52.75 | $52.75 | $52.27 | $52.32 | $50.40 | 10,596 |
2018-05-10 | $52.01 | $52.69 | $52.01 | $52.57 | $50.64 | 1,331 |
2018-05-09 | $51.89 | $52.03 | $51.85 | $51.98 | $50.08 | 3,330 |
2018-05-08 | $51.65 | $51.95 | $51.56 | $51.84 | $49.94 | 2,354 |
2018-05-07 | $51.41 | $51.59 | $51.41 | $51.53 | $49.64 | 955 |
2018-05-04 | $50.12 | $50.87 | $50.12 | $50.87 | $49.01 | 9,773 |
2018-05-03 | $50.55 | $50.55 | $49.85 | $50.34 | $48.50 | 5,374 |
2018-05-02 | $51.04 | $51.06 | $50.58 | $50.72 | $48.86 | 7,549 |
2018-05-01 | $49.87 | $50.22 | $49.84 | $50.22 | $48.38 | 9,129 |
2018-04-30 | $50.12 | $50.16 | $50.12 | $50.16 | $48.32 | 4,491 |
2018-04-27 | $50.15 | $50.18 | $50.09 | $50.10 | $48.27 | 1,462 |
2018-04-26 | $50.52 | $50.56 | $50.48 | $50.48 | $48.63 | 3,098 |
2018-04-25 | $49.75 | $50.10 | $49.75 | $50.07 | $48.24 | 19,383 |
2018-04-24 | $51.63 | $51.63 | $50.53 | $50.67 | $48.81 | 11,069 |
2018-04-23 | $51.24 | $51.36 | $50.92 | $51.06 | $49.19 | 4,784 |
2018-04-20 | $51.38 | $51.55 | $51.26 | $51.26 | $49.38 | 12,313 |
2018-04-19 | $51.95 | $51.95 | $51.55 | $51.75 | $49.85 | 2,039 |
2018-04-18 | $52.08 | $52.10 | $52.08 | $52.10 | $50.19 | 521 |
2018-04-17 | $51.03 | $51.91 | $51.03 | $51.84 | $49.94 | 9,743 |
2018-04-16 | $50.57 | $50.85 | $50.56 | $50.76 | $48.90 | 13,371 |
2018-04-13 | $50.32 | $50.61 | $50.32 | $50.61 | $48.76 | 4,306 |
2018-04-12 | $50.72 | $50.97 | $50.72 | $50.97 | $49.10 | 3,256 |
2018-04-11 | $50.00 | $50.50 | $50.00 | $50.50 | $48.65 | 2,572 |
2018-04-10 | $49.84 | $50.32 | $49.84 | $50.32 | $48.48 | 2,555 |
2018-04-09 | $49.10 | $49.59 | $49.10 | $49.51 | $47.70 | 1,493 |
2018-04-06 | $49.37 | $49.50 | $49.08 | $49.08 | $47.28 | 1,554 |
2018-04-05 | $49.93 | $50.04 | $49.91 | $50.03 | $48.20 | 3,467 |
2018-04-04 | $48.50 | $49.75 | $48.46 | $49.75 | $47.93 | 27,262 |
2018-04-03 | $48.73 | $48.96 | $48.55 | $48.96 | $47.17 | 1,077 |
2018-04-02 | $49.42 | $49.42 | $48.57 | $48.63 | $46.85 | 6,654 |
2018-03-29 | $48.95 | $49.57 | $48.95 | $49.53 | $47.72 | 4,713 |
2018-03-28 | $49.09 | $49.50 | $48.60 | $48.86 | $47.07 | 21,896 |
2018-03-27 | $50.67 | $50.70 | $49.13 | $49.13 | $47.33 | 3,288 |
2018-03-26 | $49.75 | $50.41 | $49.75 | $50.41 | $48.56 | 1,512 |
2018-03-23 | $50.07 | $50.19 | $49.71 | $49.71 | $47.89 | 58,560 |
2018-03-22 | $50.65 | $50.99 | $50.65 | $50.75 | $48.89 | 1,288 |
2018-03-21 | $51.59 | $51.59 | $51.45 | $51.45 | $49.57 | 1,431 |
2018-03-20 | $51.31 | $51.53 | $51.31 | $51.51 | $49.62 | 6,052 |
2018-03-19 | $50.80 | $50.80 | $50.06 | $50.44 | $48.59 | 1,809 |
2018-03-16 | $51.53 | $51.73 | $51.26 | $51.26 | $49.38 | 4,484 |
2018-03-15 | $51.40 | $51.58 | $51.23 | $51.33 | $49.45 | 1,165 |
2018-03-14 | $51.34 | $51.67 | $51.33 | $51.62 | $49.73 | 4,450 |
2018-03-13 | $51.95 | $51.95 | $51.26 | $51.26 | $49.38 | 1,250 |
2018-03-12 | $51.58 | $52.02 | $51.58 | $51.88 | $49.98 | 2,687 |
2018-03-09 | $51.34 | $51.57 | $51.24 | $51.57 | $49.68 | 11,252 |
2018-03-08 | $50.91 | $50.94 | $50.71 | $50.82 | $48.96 | 8,592 |
2018-03-07 | $50.47 | $50.96 | $50.42 | $50.96 | $49.09 | 12,997 |
2018-03-06 | $50.41 | $50.46 | $50.28 | $50.37 | $48.53 | 12,255 |
2018-03-05 | $49.59 | $50.28 | $49.59 | $50.25 | $48.41 | 30,102 |
2018-03-02 | $48.57 | $49.73 | $48.57 | $49.71 | $47.89 | 29,452 |
2018-03-01 | $49.15 | $49.55 | $48.70 | $48.70 | $46.92 | 5,305 |
2018-02-28 | $49.97 | $50.29 | $49.69 | $49.85 | $48.02 | 96,701 |
2018-02-27 | $50.02 | $50.06 | $49.76 | $49.76 | $47.94 | 4,166 |
2018-02-26 | $49.66 | $50.14 | $49.55 | $50.14 | $48.30 | 9,095 |
2018-02-23 | $49.15 | $49.41 | $48.81 | $49.41 | $47.60 | 6,965 |
2018-02-22 | $49.06 | $49.11 | $48.58 | $48.65 | $46.87 | 3,315 |
2018-02-21 | $49.43 | $49.67 | $49.26 | $49.26 | $47.46 | 2,346 |
2018-02-20 | $49.45 | $49.70 | $49.16 | $49.24 | $47.44 | 5,844 |
2018-02-16 | $49.30 | $49.76 | $49.19 | $49.44 | $47.63 | 8,628 |
2018-02-15 | $49.76 | $49.80 | $49.05 | $49.80 | $47.98 | 6,115 |
2018-02-14 | $48.61 | $49.05 | $48.58 | $48.99 | $47.20 | 6,632 |
2018-02-13 | $47.31 | $48.09 | $47.31 | $48.09 | $46.33 | 16,914 |
2018-02-12 | $47.20 | $47.27 | $46.72 | $47.27 | $45.54 | 15,465 |
2018-02-09 | $45.28 | $46.28 | $45.17 | $46.28 | $44.59 | 8,002 |
2018-02-08 | $47.42 | $47.42 | $46.37 | $46.54 | $44.84 | 3,796 |
2018-02-07 | $46.98 | $47.64 | $46.98 | $47.47 | $45.73 | 1,388 |
2018-02-06 | $46.11 | $47.00 | $45.00 | $47.00 | $45.28 | 7,866 |
2018-02-05 | $47.73 | $47.73 | $46.51 | $46.95 | $45.23 | 4,696 |
2018-02-02 | $48.47 | $48.47 | $47.93 | $47.93 | $46.17 | 4,613 |
2018-02-01 | $48.53 | $48.60 | $48.48 | $48.60 | $46.82 | 1,467 |
2018-01-31 | $48.77 | $48.78 | $48.47 | $48.51 | $46.73 | 3,847 |
2018-01-30 | $48.37 | $48.61 | $48.33 | $48.57 | $46.79 | 6,806 |
2018-01-29 | $49.30 | $49.30 | $48.86 | $48.87 | $47.08 | 5,857 |
2018-01-26 | $49.00 | $49.44 | $49.00 | $49.38 | $47.57 | 3,408 |
2018-01-25 | $48.56 | $48.60 | $48.37 | $48.49 | $46.71 | 3,826 |
2018-01-24 | $48.72 | $48.72 | $48.14 | $48.39 | $46.62 | 4,056 |
2018-01-23 | $48.29 | $48.61 | $48.29 | $48.55 | $46.77 | 10,768 |
2018-01-22 | $48.39 | $48.71 | $48.11 | $48.50 | $46.72 | 22,558 |
2018-01-19 | $48.30 | $48.47 | $48.16 | $48.47 | $46.69 | 95,895 |
2018-01-18 | $48.52 | $48.56 | $48.15 | $48.24 | $46.47 | 6,622 |
2018-01-17 | $48.49 | $48.50 | $48.05 | $48.42 | $46.65 | 15,427 |
2018-01-16 | $48.48 | $48.94 | $47.77 | $47.90 | $46.15 | 10,140 |
2018-01-12 | $48.30 | $48.57 | $48.27 | $48.57 | $46.79 | 26,380 |
2018-01-11 | $47.63 | $48.15 | $47.58 | $48.15 | $46.39 | 122,828 |
2018-01-10 | $47.60 | $47.60 | $47.33 | $47.46 | $45.72 | 70,929 |
2018-01-09 | $48.17 | $48.17 | $47.63 | $47.63 | $45.89 | 128,293 |
2018-01-08 | $47.53 | $47.98 | $47.41 | $47.97 | $46.21 | 170,324 |
2018-01-05 | $47.53 | $47.57 | $47.53 | $47.57 | $45.83 | 1,046 |
2018-01-04 | $47.48 | $47.48 | $47.41 | $47.41 | $45.67 | 460 |
2018-01-03 | $47.03 | $47.03 | $47.03 | $47.03 | $45.31 | 386 |
2018-01-02 | $46.56 | $46.56 | $46.47 | $46.47 | $44.77 | 756 |
2017-12-29 | $46.27 | $46.27 | $46.27 | $46.27 | $44.58 | 458 |
2017-12-28 | $46.59 | $46.59 | $46.53 | $46.53 | $44.83 | 525 |
2017-12-27 | $46.95 | $46.95 | $46.95 | $46.95 | $45.23 | 34 |
2017-12-26 | $46.95 | $46.95 | $46.95 | $46.95 | $45.23 | 5 |
2017-12-22 | $46.95 | $46.95 | $46.95 | $46.95 | $45.23 | 1 |
2017-12-21 | $46.95 | $46.95 | $46.95 | $46.95 | $45.23 | 130 |
2017-12-20 | $46.95 | $46.95 | $46.95 | $46.95 | $45.23 | 100 |
2017-12-19 | $47.18 | $47.18 | $47.18 | $47.18 | $45.45 | 8 |
2017-12-18 | $46.66 | $47.18 | $46.66 | $47.18 | $45.45 | 335 |
2017-12-15 | $46.53 | $46.53 | $46.50 | $46.50 | $44.80 | 574 |
2017-12-14 | $46.61 | $46.61 | $46.45 | $46.45 | $44.75 | 317 |
2017-12-13 | $46.89 | $46.95 | $46.89 | $46.92 | $45.20 | 1,276 |
2017-12-12 | $46.65 | $46.65 | $46.64 | $46.64 | $44.93 | 720 |
2017-12-11 | $46.65 | $46.65 | $46.65 | $46.65 | $44.94 | 59 |
2017-12-08 | $46.67 | $46.67 | $46.65 | $46.65 | $44.94 | 842 |
2017-12-07 | $46.20 | $46.20 | $46.18 | $46.18 | $44.49 | 4,061 |
2017-12-06 | $46.21 | $46.21 | $46.21 | $46.21 | $44.52 | 19 |
2017-12-05 | $46.21 | $46.21 | $46.21 | $46.21 | $44.52 | 281 |
2017-12-04 | $47.09 | $47.09 | $47.09 | $47.09 | $45.37 | 2 |
2017-12-01 | $47.09 | $47.09 | $47.09 | $47.09 | $45.37 | 52 |
2017-11-30 | $46.83 | $47.09 | $46.83 | $47.09 | $45.37 | 2,411 |
2017-11-29 | $48.05 | $48.05 | $46.85 | $46.87 | $45.15 | 514 |
2017-11-28 | $47.61 | $47.61 | $47.61 | $47.61 | $45.87 | 434 |
2017-11-27 | $47.29 | $47.29 | $47.29 | $47.29 | $45.55 | 417 |
2017-11-24 | $47.28 | $47.30 | $47.26 | $47.26 | $45.53 | 607 |
2017-11-22 | $46.88 | $47.08 | $46.88 | $47.08 | $45.36 | 325 |
2017-11-21 | $47.13 | $47.13 | $47.05 | $47.05 | $45.33 | 533 |
2017-11-20 | $46.54 | $46.54 | $46.54 | $46.54 | $44.84 | 220 |
2017-11-17 | $45.65 | $45.65 | $45.65 | $45.65 | $43.98 | 95 |
2017-11-16 | $45.65 | $45.65 | $45.65 | $45.65 | $43.98 | 318 |
2017-11-15 | $45.38 | $45.38 | $45.38 | $45.38 | $43.72 | 120 |
2017-11-14 | $45.38 | $45.38 | $45.38 | $45.38 | $43.72 | 0 |
2017-11-13 | $45.37 | $45.38 | $45.37 | $45.38 | $43.72 | 901 |
2017-11-10 | $45.32 | $45.37 | $45.32 | $45.32 | $43.66 | 511 |
2017-11-09 | $45.29 | $45.29 | $45.12 | $45.12 | $43.47 | 739 |
2017-11-08 | $45.69 | $45.69 | $45.69 | $45.69 | $44.02 | 273 |
2017-11-07 | $45.37 | $45.39 | $45.23 | $45.23 | $43.57 | 1,480 |
2017-11-06 | $45.47 | $45.50 | $45.47 | $45.50 | $43.83 | 435 |
2017-11-03 | $45.18 | $45.18 | $45.18 | $45.18 | $43.53 | 173 |
2017-11-02 | $44.99 | $45.18 | $44.99 | $45.18 | $43.53 | 1,944 |
2017-11-01 | $45.82 | $45.82 | $45.42 | $45.53 | $43.86 | 1,916 |
2017-10-31 | $45.87 | $46.03 | $45.87 | $45.98 | $44.30 | 1,106 |
2017-10-30 | $45.57 | $45.62 | $45.57 | $45.62 | $43.95 | 1,017 |
2017-10-27 | $45.70 | $45.70 | $45.70 | $45.70 | $44.03 | 1,354 |
2017-10-26 | $45.50 | $45.54 | $45.50 | $45.54 | $43.87 | 299 |
2017-10-25 | $45.74 | $45.74 | $45.53 | $45.53 | $43.87 | 1,942 |
2017-10-24 | $46.14 | $46.20 | $46.14 | $46.20 | $44.51 | 316 |
2017-10-23 | $45.98 | $45.98 | $45.98 | $45.98 | $44.29 | 100 |
2017-10-20 | $45.89 | $45.99 | $45.88 | $45.98 | $44.29 | 1,937 |
2017-10-19 | $45.22 | $45.29 | $45.22 | $45.29 | $43.63 | 997 |
2017-10-18 | $45.60 | $45.68 | $45.60 | $45.68 | $44.00 | 418 |
2017-10-17 | $45.71 | $45.75 | $45.62 | $45.66 | $43.99 | 8,977 |
2017-10-16 | $45.75 | $45.75 | $45.74 | $45.74 | $44.06 | 429 |
2017-10-13 | $45.99 | $45.99 | $45.99 | $45.99 | $44.31 | 269 |
2017-10-12 | $45.77 | $46.18 | $45.77 | $46.16 | $44.47 | 870 |
2017-10-11 | $46.05 | $46.05 | $46.05 | $46.05 | $44.36 | 124 |
2017-10-10 | $46.05 | $46.05 | $46.05 | $46.05 | $44.36 | 146 |
2017-10-09 | $46.43 | $46.43 | $46.43 | $46.43 | $44.73 | 211 |
2017-10-06 | $46.30 | $46.30 | $46.30 | $46.30 | $44.61 | 213 |
2017-10-05 | $46.11 | $46.34 | $46.11 | $46.30 | $44.61 | 2,596 |
2017-10-04 | $45.90 | $46.02 | $45.90 | $46.02 | $44.33 | 978 |
2017-10-03 | $45.34 | $45.34 | $45.34 | $45.34 | $43.68 | 3 |
2017-10-02 | $45.34 | $45.34 | $45.34 | $45.34 | $43.68 | 51 |
2017-09-29 | $45.34 | $45.34 | $45.34 | $45.34 | $43.68 | 185 |
2017-09-28 | $45.32 | $45.34 | $45.32 | $45.34 | $43.68 | 276 |
2017-09-27 | $44.74 | $45.63 | $44.74 | $45.63 | $43.96 | 3,482 |
2017-09-26 | $44.64 | $44.93 | $44.64 | $44.93 | $43.28 | 584 |
2017-09-25 | $44.61 | $44.66 | $44.61 | $44.66 | $43.02 | 2,833 |
2017-09-22 | $45.12 | $45.23 | $45.12 | $45.23 | $43.57 | 592 |
2017-09-21 | $45.03 | $45.09 | $45.03 | $45.05 | $43.40 | 1,130 |
2017-09-20 | $45.20 | $45.20 | $45.20 | $45.20 | $43.54 | 1,583 |
2017-09-19 | $45.39 | $45.39 | $45.39 | $45.39 | $43.73 | 234 |
2017-09-18 | $45.45 | $45.45 | $45.31 | $45.31 | $43.65 | 1,221 |
2017-09-15 | $44.94 | $45.05 | $44.94 | $45.05 | $43.34 | 4,747 |
2017-09-14 | $44.95 | $44.95 | $44.91 | $44.91 | $43.20 | 664 |
2017-09-13 | $45.13 | $45.13 | $45.10 | $45.10 | $43.39 | 228 |
2017-09-12 | $45.07 | $45.16 | $45.03 | $45.12 | $43.41 | 867 |
2017-09-11 | $44.87 | $44.98 | $44.87 | $44.98 | $43.27 | 450 |
2017-09-08 | $44.41 | $44.41 | $44.41 | $44.41 | $42.72 | 111 |
2017-09-07 | $44.10 | $44.10 | $44.10 | $44.10 | $42.42 | 118 |
2017-09-06 | $43.95 | $44.18 | $43.94 | $44.10 | $42.42 | 1,448 |
2017-09-05 | $44.24 | $44.24 | $44.02 | $44.02 | $42.35 | 422 |
2017-09-01 | $44.55 | $44.55 | $44.55 | $44.55 | $42.86 | 1,095 |
2017-08-31 | $44.57 | $44.57 | $44.57 | $44.57 | $42.88 | 215 |
2017-08-30 | $44.26 | $44.41 | $44.26 | $44.41 | $42.72 | 1,260 |
2017-08-29 | $44.01 | $44.01 | $44.01 | $44.01 | $42.34 | 75 |
2017-08-28 | $44.01 | $44.01 | $44.01 | $44.01 | $42.34 | 255 |
2017-08-25 | $44.05 | $44.05 | $43.85 | $43.97 | $42.30 | 49,794 |
2017-08-24 | $44.00 | $44.01 | $44.00 | $44.01 | $42.34 | 537 |
2017-08-23 | $43.68 | $43.69 | $43.63 | $43.69 | $42.03 | 5,913 |
2017-08-22 | $43.58 | $43.62 | $43.53 | $43.62 | $41.97 | 945 |
2017-08-21 | $43.00 | $43.10 | $42.98 | $43.10 | $41.47 | 978 |
2017-08-18 | $43.41 | $43.44 | $43.01 | $43.38 | $41.73 | 2,354 |
2017-08-17 | $43.65 | $43.65 | $43.65 | $43.65 | $41.99 | 33 |
2017-08-16 | $43.65 | $43.65 | $43.65 | $43.65 | $41.99 | 19 |
2017-08-15 | $43.65 | $43.65 | $43.65 | $43.65 | $41.99 | 402 |
2017-08-14 | $43.54 | $43.65 | $43.54 | $43.54 | $41.89 | 1,364 |
2017-08-11 | $42.37 | $42.85 | $42.37 | $42.85 | $41.22 | 5,343 |
2017-08-10 | $43.58 | $43.58 | $42.55 | $42.55 | $40.93 | 9,422 |
2017-08-09 | $43.59 | $43.59 | $43.59 | $43.59 | $41.93 | 555 |
2017-08-08 | $44.12 | $44.12 | $43.88 | $43.88 | $42.21 | 1,224 |
2017-08-07 | $43.91 | $43.91 | $43.84 | $43.84 | $42.18 | 413 |
2017-08-04 | $43.92 | $43.92 | $43.79 | $43.79 | $42.12 | 975 |
2017-08-03 | $44.30 | $44.35 | $44.13 | $44.25 | $42.56 | 33,954 |
2017-08-02 | $44.81 | $44.81 | $43.99 | $44.13 | $42.45 | 5,191 |
2017-08-01 | $44.28 | $44.44 | $44.26 | $44.42 | $42.73 | 2,151 |
2017-07-31 | $44.20 | $44.20 | $44.20 | $44.20 | $42.52 | 258 |
2017-07-28 | $44.21 | $44.41 | $44.21 | $44.32 | $42.64 | 3,645 |
2017-07-27 | $45.48 | $45.49 | $45.48 | $45.49 | $43.76 | 1,286 |
2017-07-26 | $45.50 | $45.50 | $45.50 | $45.50 | $43.77 | 238 |
2017-07-25 | $45.80 | $45.92 | $45.78 | $45.92 | $44.18 | 770 |
2017-07-24 | $45.34 | $45.34 | $45.34 | $45.34 | $43.62 | 9 |
2017-07-21 | $45.34 | $45.36 | $45.26 | $45.34 | $43.62 | 2,209 |
2017-07-20 | $45.40 | $45.40 | $45.40 | $45.40 | $43.68 | 184 |
2017-07-19 | $45.40 | $45.63 | $45.39 | $45.63 | $43.90 | 2,740 |
2017-07-18 | $44.80 | $44.93 | $44.80 | $44.87 | $43.17 | 15,124 |
2017-07-17 | $44.99 | $44.99 | $44.75 | $44.92 | $43.22 | 993 |
2017-07-14 | $44.67 | $44.81 | $44.67 | $44.81 | $43.11 | 657 |
2017-07-13 | $44.56 | $44.85 | $44.56 | $44.67 | $42.97 | 1,954 |
2017-07-12 | $44.27 | $44.77 | $44.27 | $44.64 | $42.95 | 1,945 |
2017-07-11 | $44.14 | $44.14 | $44.12 | $44.12 | $42.44 | 1,200 |
2017-07-10 | $43.90 | $43.90 | $43.90 | $43.90 | $42.23 | 690 |
2017-07-07 | $43.83 | $43.92 | $43.74 | $43.92 | $42.25 | 1,640 |
2017-07-06 | $43.11 | $43.36 | $43.11 | $43.20 | $41.56 | 759 |
2017-07-05 | $43.36 | $43.55 | $43.36 | $43.55 | $41.90 | 5,578 |
2017-07-03 | $43.71 | $43.71 | $43.44 | $43.51 | $41.86 | 5,342 |
2017-06-30 | $43.70 | $43.70 | $43.64 | $43.64 | $41.99 | 343 |
2017-06-29 | $44.45 | $44.45 | $43.45 | $43.45 | $41.80 | 1,048 |
2017-06-28 | $44.28 | $44.44 | $44.28 | $44.44 | $42.75 | 250 |
2017-06-27 | $44.57 | $44.57 | $44.45 | $44.47 | $42.78 | 715 |
2017-06-26 | $44.79 | $44.86 | $44.78 | $44.78 | $43.08 | 553 |
2017-06-23 | $44.85 | $45.03 | $44.85 | $45.03 | $43.32 | 1,181 |
2017-06-22 | $44.39 | $44.65 | $44.38 | $44.65 | $42.95 | 17,993 |
2017-06-21 | $44.31 | $44.58 | $44.31 | $44.44 | $42.75 | 3,150 |
2017-06-20 | $44.19 | $44.19 | $44.10 | $44.10 | $42.43 | 384 |
2017-06-19 | $44.18 | $44.42 | $44.18 | $44.41 | $42.72 | 3,276 |
2017-06-16 | $43.85 | $43.86 | $43.85 | $43.86 | $42.20 | 1,200 |
2017-06-15 | $43.85 | $43.85 | $43.74 | $43.74 | $41.85 | 443 |
2017-06-14 | $44.91 | $44.91 | $44.65 | $44.65 | $42.72 | 477 |
2017-06-13 | $44.61 | $44.91 | $44.50 | $44.64 | $42.72 | 7,331 |
2017-06-12 | $43.79 | $44.25 | $43.37 | $44.21 | $42.30 | 4,986 |
2017-06-09 | $46.00 | $46.00 | $44.33 | $44.33 | $42.41 | 25,982 |
2017-06-08 | $45.72 | $45.92 | $45.72 | $45.92 | $43.93 | 446 |
2017-06-07 | $46.00 | $46.00 | $45.79 | $45.79 | $43.81 | 1,636 |
2017-06-06 | $45.95 | $45.95 | $45.94 | $45.94 | $43.95 | 295 |
2017-06-05 | $45.60 | $45.60 | $45.60 | $45.60 | $43.63 | 626 |
2017-06-02 | $45.70 | $45.71 | $45.70 | $45.71 | $43.74 | 923 |
2017-06-01 | $44.86 | $45.22 | $44.86 | $45.22 | $43.27 | 1,643 |
2017-05-31 | $44.54 | $44.54 | $44.54 | $44.54 | $42.62 | 55 |
2017-05-30 | $44.57 | $44.61 | $44.48 | $44.54 | $42.62 | 1,138 |
2017-05-26 | $44.47 | $44.63 | $44.40 | $44.56 | $42.64 | 7,486 |
2017-05-25 | $44.26 | $44.26 | $44.26 | $44.26 | $42.35 | 126 |
2017-05-24 | $44.26 | $44.26 | $44.26 | $44.26 | $42.35 | 1 |
2017-05-23 | $44.49 | $44.49 | $44.26 | $44.26 | $42.35 | 936 |
2017-05-22 | $44.28 | $44.31 | $44.28 | $44.31 | $42.40 | 352 |
2017-05-19 | $43.45 | $43.53 | $43.45 | $43.53 | $41.65 | 624 |
2017-05-18 | $43.30 | $43.38 | $43.13 | $43.38 | $41.50 | 1,495 |
2017-05-17 | $44.73 | $44.73 | $44.01 | $44.01 | $42.11 | 15,656 |
2017-05-16 | $45.23 | $45.24 | $45.20 | $45.20 | $43.25 | 671 |
2017-05-15 | $44.78 | $45.29 | $44.78 | $45.19 | $43.23 | 6,525 |
2017-05-12 | $44.45 | $44.46 | $44.45 | $44.46 | $42.54 | 1,036 |
2017-05-11 | $44.30 | $44.30 | $44.30 | $44.30 | $42.39 | 228 |
2017-05-10 | $44.41 | $44.76 | $44.41 | $44.76 | $42.83 | 683 |
2017-05-09 | $44.39 | $44.50 | $44.39 | $44.48 | $42.56 | 5,481 |
2017-05-08 | $44.21 | $44.25 | $44.11 | $44.22 | $42.31 | 5,899 |
2017-05-05 | $43.98 | $44.24 | $43.98 | $44.24 | $42.33 | 2,261 |
2017-05-04 | $43.74 | $43.74 | $43.54 | $43.66 | $41.78 | 4,743 |
2017-05-03 | $43.32 | $43.32 | $43.32 | $43.32 | $41.45 | 208 |
2017-05-02 | $43.89 | $43.89 | $43.89 | $43.89 | $41.99 | 118 |
2017-05-01 | $43.77 | $43.89 | $43.75 | $43.89 | $41.99 | 745 |
2017-04-28 | $43.80 | $43.80 | $43.80 | $43.80 | $41.91 | 30 |
2017-04-27 | $43.62 | $43.80 | $43.62 | $43.80 | $41.91 | 3,474 |
2017-04-26 | $43.79 | $43.90 | $43.75 | $43.84 | $41.95 | 17,585 |
2017-04-25 | $44.15 | $44.15 | $44.15 | $44.15 | $42.25 | 762 |
2017-04-24 | $43.03 | $43.03 | $43.03 | $43.03 | $41.17 | 170 |
2017-04-21 | $43.19 | $43.19 | $43.02 | $43.03 | $41.17 | 1,136 |
2017-04-20 | $42.74 | $43.02 | $42.74 | $43.02 | $41.16 | 1,211 |
2017-04-19 | $42.88 | $42.88 | $42.88 | $42.88 | $41.03 | 350 |
2017-04-18 | $42.82 | $42.82 | $42.70 | $42.78 | $40.93 | 1,442 |
2017-04-17 | $42.48 | $42.66 | $42.47 | $42.66 | $40.82 | 1,045 |
2017-04-13 | $42.69 | $42.83 | $42.34 | $42.41 | $40.58 | 1,136 |
2017-04-12 | $42.75 | $42.75 | $42.44 | $42.44 | $40.61 | 1,016 |
2017-04-11 | $42.65 | $42.86 | $42.65 | $42.86 | $41.01 | 731 |
2017-04-10 | $43.17 | $43.17 | $42.94 | $42.94 | $41.08 | 1,433 |
2017-04-07 | $43.24 | $43.24 | $42.97 | $42.97 | $41.11 | 14,561 |
2017-04-06 | $42.74 | $43.13 | $42.65 | $43.03 | $41.17 | 23,682 |
2017-04-05 | $43.39 | $43.47 | $42.81 | $42.81 | $40.96 | 9,586 |
2017-04-04 | $43.41 | $43.41 | $43.27 | $43.32 | $41.45 | 17,861 |
2017-04-03 | $44.01 | $44.01 | $43.31 | $43.53 | $41.65 | 6,442 |
2017-03-31 | $43.89 | $43.98 | $43.76 | $43.93 | $42.03 | 26,203 |
2017-03-30 | $43.94 | $44.00 | $43.85 | $43.95 | $42.05 | 2,621 |
2017-03-29 | $43.67 | $43.67 | $43.65 | $43.65 | $41.76 | 1,648 |
2017-03-28 | $43.43 | $43.73 | $43.43 | $43.71 | $41.82 | 7,451 |
2017-03-27 | $42.95 | $43.56 | $42.95 | $43.51 | $41.63 | 20,488 |
2017-03-24 | $43.34 | $43.79 | $43.34 | $43.79 | $41.90 | 1,800 |
2017-03-23 | $43.47 | $43.47 | $43.26 | $43.26 | $41.39 | 594 |
2017-03-22 | $42.95 | $43.20 | $42.91 | $43.20 | $41.33 | 3,011 |
2017-03-21 | $43.49 | $43.49 | $43.49 | $43.49 | $41.61 | 90 |
2017-03-20 | $43.46 | $43.70 | $43.46 | $43.49 | $41.61 | 3,929 |
2017-03-17 | $43.45 | $43.67 | $43.41 | $43.58 | $41.70 | 1,026 |
2017-03-16 | $43.43 | $43.43 | $43.42 | $43.42 | $41.55 | 2,277 |
2017-03-15 | $42.70 | $43.14 | $42.70 | $43.14 | $41.28 | 1,683 |
2017-03-14 | $42.57 | $42.68 | $42.57 | $42.68 | $40.83 | 301 |
2017-03-13 | $42.39 | $42.79 | $42.39 | $42.77 | $40.92 | 9,702 |
2017-03-10 | $42.44 | $42.60 | $42.39 | $42.50 | $40.67 | 5,251 |
2017-03-09 | $42.47 | $42.74 | $42.45 | $42.59 | $40.75 | 1,407 |
2017-03-08 | $42.83 | $42.84 | $42.83 | $42.84 | $40.98 | 268 |
2017-03-07 | $42.49 | $42.71 | $42.47 | $42.62 | $40.78 | 1,473 |
2017-03-06 | $42.54 | $42.72 | $42.51 | $42.70 | $40.86 | 2,356 |
2017-03-03 | $42.47 | $42.84 | $42.47 | $42.84 | $40.99 | 812 |
2017-03-02 | $42.85 | $42.99 | $42.83 | $42.99 | $41.13 | 2,264 |
2017-03-01 | $42.90 | $43.11 | $42.90 | $43.11 | $41.25 | 887 |
2017-02-28 | $42.54 | $42.64 | $42.54 | $42.62 | $40.78 | 1,021 |
2017-02-27 | $42.97 | $42.99 | $42.76 | $42.81 | $40.96 | 8,164 |
2017-02-24 | $42.64 | $42.99 | $42.64 | $42.94 | $41.08 | 3,057 |
2017-02-23 | $43.77 | $43.77 | $42.75 | $43.00 | $41.14 | 81,543 |
2017-02-22 | $43.82 | $43.85 | $43.65 | $43.69 | $41.80 | 1,587 |
2017-02-21 | $43.83 | $44.09 | $43.83 | $44.09 | $42.19 | 4,956 |
2017-02-17 | $43.30 | $43.68 | $43.30 | $43.68 | $41.79 | 10,053 |
2017-02-16 | $43.19 | $43.43 | $43.04 | $43.04 | $41.19 | 555 |
2017-02-15 | $43.16 | $43.33 | $43.16 | $43.33 | $41.46 | 768 |
2017-02-14 | $42.91 | $43.18 | $42.91 | $43.07 | $41.21 | 12,633 |
2017-02-13 | $42.75 | $42.95 | $42.75 | $42.93 | $41.08 | 2,765 |
2017-02-10 | $42.40 | $42.47 | $42.21 | $42.41 | $40.58 | 6,048 |
2017-02-09 | $42.37 | $42.61 | $42.37 | $42.53 | $40.69 | 6,844 |
2017-02-08 | $41.70 | $42.12 | $41.70 | $42.12 | $40.30 | 567 |
2017-02-07 | $42.00 | $42.04 | $41.90 | $41.90 | $40.09 | 592 |
2017-02-06 | $41.77 | $41.90 | $41.77 | $41.80 | $39.99 | 1,673 |
2017-02-03 | $41.68 | $41.68 | $41.68 | $41.68 | $39.88 | 203 |
2017-02-02 | $41.20 | $41.47 | $41.20 | $41.44 | $39.65 | 1,687 |
2017-02-01 | $41.56 | $41.56 | $41.03 | $41.17 | $39.39 | 4,117 |
2017-01-31 | $40.94 | $41.08 | $40.94 | $41.08 | $39.31 | 682 |
2017-01-30 | $41.37 | $41.37 | $40.81 | $41.06 | $39.29 | 1,875 |
2017-01-27 | $41.47 | $41.47 | $41.36 | $41.36 | $39.57 | 1,094 |
2017-01-26 | $41.48 | $41.48 | $41.17 | $41.17 | $39.39 | 1,309 |
2017-01-25 | $42.24 | $42.24 | $41.83 | $41.83 | $40.03 | 3,849 |
2017-01-24 | $41.57 | $41.61 | $41.56 | $41.61 | $39.81 | 5,335 |
2017-01-23 | $41.22 | $41.22 | $41.22 | $41.22 | $39.44 | 316 |
2017-01-20 | $41.30 | $41.30 | $41.22 | $41.22 | $39.44 | 840 |
2017-01-19 | $40.91 | $41.02 | $40.91 | $41.02 | $39.25 | 1,398 |
2017-01-18 | $40.48 | $40.62 | $40.48 | $40.62 | $38.87 | 370 |
2017-01-17 | $40.89 | $40.89 | $40.50 | $40.52 | $38.77 | 1,323 |
2017-01-13 | $41.24 | $41.33 | $41.24 | $41.33 | $39.54 | 9,025 |
2017-01-12 | $41.10 | $41.10 | $40.54 | $40.81 | $39.05 | 6,133 |
2017-01-11 | $41.08 | $41.20 | $41.06 | $41.06 | $39.29 | 23,833 |
2017-01-10 | $40.94 | $41.10 | $40.92 | $40.99 | $39.22 | 625 |
2017-01-09 | $40.80 | $40.90 | $40.73 | $40.79 | $39.03 | 2,902 |
2017-01-06 | $40.51 | $40.88 | $40.51 | $40.84 | $39.08 | 1,520 |
2017-01-05 | $40.59 | $40.99 | $40.58 | $40.74 | $38.98 | 2,363 |
2017-01-04 | $40.61 | $40.91 | $40.61 | $40.91 | $39.14 | 23,455 |
2017-01-03 | $40.84 | $40.85 | $40.24 | $40.29 | $38.55 | 14,831 |
2016-12-30 | $40.67 | $40.67 | $40.32 | $40.37 | $38.63 | 17,913 |
2016-12-29 | $40.80 | $40.80 | $40.54 | $40.66 | $38.90 | 2,234 |
2016-12-28 | $41.12 | $41.12 | $40.66 | $40.66 | $38.90 | 5,321 |
2016-12-27 | $41.16 | $41.33 | $41.16 | $41.25 | $39.47 | 2,917 |
2016-12-23 | $40.90 | $40.97 | $40.90 | $40.97 | $39.20 | 1,289 |
2016-12-22 | $41.29 | $41.29 | $41.09 | $41.29 | $39.51 | 1,192 |
2016-12-21 | $41.40 | $41.44 | $41.21 | $41.34 | $39.55 | 3,608 |
2016-12-20 | $41.38 | $41.41 | $41.27 | $41.28 | $39.50 | 1,303 |
2016-12-19 | $41.34 | $41.34 | $41.23 | $41.23 | $39.45 | 12,457 |
2016-12-16 | $41.24 | $41.24 | $41.02 | $41.02 | $39.24 | 2,862 |
2016-12-15 | $41.39 | $41.57 | $41.35 | $41.35 | $39.56 | 2,447 |
2016-12-14 | $41.07 | $41.18 | $40.90 | $41.00 | $39.23 | 3,655 |
2016-12-13 | $41.31 | $41.31 | $41.26 | $41.26 | $39.48 | 12,906 |
2016-12-12 | $40.75 | $40.87 | $40.71 | $40.84 | $39.08 | 17,255 |
2016-12-09 | $41.43 | $41.43 | $41.03 | $41.09 | $39.31 | 3,496 |
2016-12-08 | $40.98 | $41.50 | $40.98 | $41.27 | $39.48 | 2,658 |
2016-12-07 | $40.28 | $40.57 | $40.28 | $40.57 | $38.82 | 1,516 |
2016-12-06 | $40.18 | $40.40 | $40.02 | $40.40 | $38.65 | 129,145 |
2016-12-05 | $39.77 | $40.29 | $39.77 | $40.29 | $38.55 | 109,222 |
2016-12-02 | $39.31 | $39.40 | $39.21 | $39.40 | $37.70 | 2,831 |
2016-12-01 | $39.40 | $39.50 | $39.33 | $39.33 | $37.63 | 1,506 |
2016-11-30 | $40.78 | $40.78 | $40.51 | $40.62 | $38.87 | 1,661 |
2016-11-29 | $41.12 | $41.26 | $40.93 | $40.93 | $39.16 | 4,101 |
2016-11-28 | $41.33 | $41.33 | $40.85 | $40.85 | $39.08 | 3,986 |
2016-11-25 | $41.01 | $41.23 | $41.01 | $41.22 | $39.44 | 1,216 |
2016-11-23 | $41.05 | $41.05 | $40.94 | $40.95 | $39.18 | 677 |
2016-11-22 | $40.81 | $40.95 | $40.81 | $40.95 | $39.18 | 2,517 |
2016-11-21 | $40.80 | $40.82 | $40.70 | $40.71 | $38.95 | 4,224 |
2016-11-18 | $40.53 | $40.73 | $40.53 | $40.73 | $38.97 | 3,514 |
2016-11-17 | $40.46 | $40.63 | $40.46 | $40.54 | $38.79 | 2,454 |
2016-11-16 | $40.28 | $40.29 | $40.18 | $40.29 | $38.55 | 3,803 |
2016-11-15 | $39.87 | $40.39 | $39.86 | $40.34 | $38.60 | 10,990 |
2016-11-14 | $39.96 | $40.05 | $39.66 | $39.71 | $38.00 | 5,217 |
2016-11-11 | $39.40 | $39.78 | $39.40 | $39.78 | $38.06 | 1,757 |
2016-11-10 | $39.96 | $40.00 | $38.99 | $39.12 | $37.43 | 2,534 |
2016-11-09 | $39.43 | $39.44 | $39.43 | $39.44 | $37.74 | 636 |
2016-11-08 | $38.72 | $39.15 | $38.72 | $39.05 | $37.37 | 1,344 |
2016-11-07 | $38.77 | $38.79 | $38.71 | $38.79 | $37.11 | 976 |
2016-11-04 | $37.79 | $38.08 | $37.78 | $37.88 | $36.24 | 3,786 |
2016-11-03 | $38.16 | $38.16 | $38.09 | $38.11 | $36.46 | 2,003 |
2016-11-02 | $38.35 | $38.68 | $38.15 | $38.15 | $36.50 | 10,516 |
2016-11-01 | $38.43 | $38.43 | $38.18 | $38.34 | $36.68 | 1,837 |
2016-10-31 | $38.43 | $38.69 | $38.43 | $38.55 | $36.88 | 1,795 |
2016-10-28 | $38.76 | $38.76 | $38.63 | $38.68 | $37.01 | 2,297 |
2016-10-27 | $38.66 | $38.67 | $38.40 | $38.40 | $36.74 | 2,899 |
2016-10-26 | $39.15 | $39.54 | $39.15 | $39.32 | $37.62 | 525 |
2016-10-25 | $39.63 | $39.63 | $39.33 | $39.34 | $37.64 | 3,184 |
2016-10-24 | $39.62 | $39.70 | $39.62 | $39.69 | $37.98 | 3,683 |
2016-10-21 | $39.13 | $39.28 | $38.97 | $39.21 | $37.52 | 4,338 |
2016-10-20 | $39.23 | $39.23 | $39.23 | $39.23 | $37.54 | 144 |
2016-10-19 | $38.88 | $39.24 | $38.88 | $39.23 | $37.54 | 2,434 |
2016-10-18 | $38.95 | $39.09 | $38.77 | $38.93 | $37.25 | 9,718 |
2016-10-17 | $38.58 | $38.77 | $38.55 | $38.62 | $36.95 | 5,486 |
2016-10-14 | $38.83 | $39.11 | $38.62 | $38.65 | $36.98 | 4,165 |
2016-10-13 | $38.17 | $38.71 | $38.17 | $38.65 | $36.98 | 1,807 |
2016-10-12 | $38.83 | $39.08 | $38.83 | $39.00 | $37.31 | 2,173 |
2016-10-11 | $39.93 | $39.93 | $39.05 | $39.25 | $37.55 | 32,000 |
2016-10-10 | $40.20 | $40.44 | $40.04 | $40.04 | $38.31 | 4,444 |
2016-10-07 | $40.03 | $40.29 | $39.93 | $40.14 | $38.41 | 10,786 |
2016-10-06 | $40.01 | $40.28 | $39.89 | $40.28 | $38.54 | 14,270 |
2016-10-05 | $40.02 | $40.42 | $40.02 | $40.26 | $38.52 | 2,753 |
2016-10-04 | $40.00 | $40.13 | $39.71 | $39.79 | $38.07 | 4,692 |
2016-10-03 | $40.03 | $40.03 | $39.76 | $39.83 | $38.11 | 9,448 |
2016-09-30 | $40.17 | $40.17 | $40.17 | $40.17 | $38.43 | 355 |
2016-09-29 | $40.03 | $40.08 | $39.81 | $39.86 | $38.14 | 23,871 |
2016-09-28 | $40.13 | $40.18 | $40.01 | $40.18 | $38.44 | 3,559 |
2016-09-27 | $39.75 | $40.09 | $39.66 | $40.06 | $38.33 | 121,381 |
2016-09-26 | $39.54 | $39.74 | $39.45 | $39.60 | $37.89 | 102,886 |
2016-09-23 | $40.02 | $40.02 | $39.83 | $39.92 | $38.20 | 3,024 |
2016-09-22 | $39.98 | $40.28 | $39.98 | $40.25 | $38.51 | 16,269 |
2016-09-21 | $39.62 | $39.62 | $39.50 | $39.50 | $37.79 | 1,138 |
2016-09-20 | $39.85 | $39.85 | $39.26 | $39.31 | $37.61 | 2,517 |
2016-09-19 | $39.78 | $39.87 | $39.65 | $39.66 | $37.94 | 4,033 |
2016-09-16 | $39.26 | $39.29 | $39.00 | $39.00 | $37.32 | 3,826 |
2016-09-15 | $39.07 | $39.07 | $39.07 | $39.07 | $37.38 | 5,925 |
2016-09-14 | $38.87 | $38.87 | $38.67 | $38.67 | $37.00 | 1,059 |
2016-09-13 | $38.07 | $38.32 | $38.07 | $38.26 | $36.61 | 1,200 |
2016-09-12 | $37.72 | $38.03 | $37.72 | $38.03 | $36.39 | 774 |
2016-09-09 | $38.86 | $38.86 | $38.10 | $38.10 | $36.45 | 3,367 |
2016-09-08 | $39.02 | $39.02 | $39.02 | $39.02 | $37.33 | 0 |
2016-09-07 | $39.12 | $39.14 | $39.00 | $39.02 | $37.33 | 637 |
2016-09-06 | $38.92 | $38.92 | $38.85 | $38.85 | $37.17 | 313 |
2016-09-02 | $38.55 | $38.76 | $38.55 | $38.76 | $37.08 | 1,613 |
2016-09-01 | $37.96 | $37.96 | $37.96 | $37.96 | $36.32 | 3 |
2016-08-31 | $38.19 | $38.19 | $37.96 | $37.96 | $36.32 | 691 |
2016-08-30 | $38.24 | $38.24 | $38.24 | $38.24 | $36.59 | 100 |
2016-08-29 | $38.19 | $38.27 | $38.19 | $38.25 | $36.60 | 1,165 |
2016-08-26 | $38.14 | $38.14 | $37.78 | $37.89 | $36.25 | 865 |
2016-08-25 | $38.04 | $38.16 | $38.01 | $38.09 | $36.44 | 4,403 |
2016-08-24 | $38.01 | $38.01 | $38.01 | $38.01 | $36.37 | 313 |
2016-08-23 | $38.30 | $38.31 | $38.30 | $38.31 | $36.66 | 421 |
2016-08-22 | $37.97 | $37.97 | $37.95 | $37.95 | $36.31 | 1,311 |
2016-08-19 | $37.97 | $37.97 | $37.97 | $37.97 | $36.33 | 369 |
2016-08-18 | $37.81 | $37.81 | $37.79 | $37.79 | $36.16 | 1,900 |
2016-08-17 | $37.63 | $37.63 | $37.44 | $37.44 | $35.82 | 16,619 |
2016-08-16 | $37.71 | $37.84 | $37.71 | $37.73 | $36.10 | 2,150 |
2016-08-15 | $37.61 | $37.86 | $37.61 | $37.81 | $36.18 | 1,100 |
2016-08-12 | $37.22 | $37.22 | $37.22 | $37.22 | $35.61 | 56 |
2016-08-11 | $37.22 | $37.22 | $37.22 | $37.22 | $35.61 | 51 |
2016-08-10 | $37.25 | $37.25 | $37.22 | $37.22 | $35.61 | 410 |
2016-08-09 | $37.28 | $37.43 | $37.25 | $37.43 | $35.81 | 2,414 |
2016-08-08 | $37.32 | $37.32 | $37.08 | $37.18 | $35.57 | 2,546 |
2016-08-05 | $37.11 | $37.23 | $37.11 | $37.23 | $35.62 | 24,185 |
2016-08-04 | $36.90 | $36.90 | $36.72 | $36.72 | $35.13 | 644 |
2016-08-03 | $36.38 | $36.59 | $36.38 | $36.59 | $35.01 | 1,822 |
2016-08-02 | $36.63 | $36.63 | $36.32 | $36.33 | $34.76 | 10,546 |
2016-08-01 | $36.80 | $36.92 | $36.80 | $36.84 | $35.25 | 6,439 |
2016-07-29 | $36.46 | $36.78 | $36.45 | $36.78 | $35.19 | 1,750 |
2016-07-28 | $36.58 | $36.81 | $36.58 | $36.81 | $35.22 | 700 |
2016-07-27 | $36.70 | $36.70 | $36.68 | $36.68 | $35.10 | 260 |
2016-07-26 | $36.25 | $36.26 | $36.22 | $36.22 | $34.66 | 677 |
2016-07-25 | $36.13 | $36.14 | $36.03 | $36.11 | $34.55 | 6,492 |
2016-07-22 | $35.50 | $35.50 | $35.50 | $35.50 | $33.97 | 50 |
2016-07-21 | $35.50 | $35.50 | $35.50 | $35.50 | $33.97 | 47 |
2016-07-20 | $35.20 | $35.50 | $35.20 | $35.50 | $33.97 | 13,750 |
2016-07-19 | $35.16 | $35.16 | $35.03 | $35.04 | $33.53 | 1,701 |
2016-07-18 | $34.76 | $35.11 | $34.76 | $35.04 | $33.52 | 1,730 |
2016-07-15 | $34.64 | $34.81 | $34.64 | $34.71 | $33.21 | 2,048 |
2016-07-14 | $34.77 | $34.77 | $34.77 | $34.77 | $33.27 | 607 |
2016-07-13 | $35.00 | $35.04 | $34.95 | $35.00 | $33.49 | 1,714 |
2016-07-12 | $34.69 | $34.73 | $34.69 | $34.73 | $33.23 | 1,208 |
2016-07-11 | $34.44 | $34.66 | $34.44 | $34.66 | $33.16 | 1,221 |
2016-07-08 | $33.36 | $33.36 | $33.36 | $33.36 | $31.92 | 158 |
2016-07-07 | $33.34 | $33.36 | $33.25 | $33.36 | $31.92 | 876 |
2016-07-06 | $33.14 | $33.14 | $33.14 | $33.14 | $31.71 | 176 |
2016-07-05 | $33.14 | $33.14 | $33.14 | $33.14 | $31.71 | 296 |
2016-07-01 | $33.07 | $33.23 | $33.07 | $33.19 | $31.76 | 976 |
2016-06-30 | $32.63 | $32.68 | $32.63 | $32.68 | $31.27 | 405 |
2016-06-29 | $32.63 | $32.68 | $32.63 | $32.63 | $31.22 | 1,449 |
2016-06-28 | $32.13 | $32.13 | $31.89 | $31.89 | $30.51 | 798 |
2016-06-27 | $31.91 | $31.91 | $31.74 | $31.74 | $30.36 | 538 |
2016-06-24 | $33.66 | $33.66 | $33.05 | $33.05 | $31.62 | 1,470 |
2016-06-23 | $34.49 | $34.49 | $34.49 | $34.49 | $33.00 | 178 |
2016-06-22 | $34.08 | $34.13 | $34.00 | $34.06 | $32.59 | 1,715 |
2016-06-21 | $34.19 | $34.19 | $34.19 | $34.19 | $32.71 | 0 |
2016-06-20 | $34.26 | $34.26 | $34.19 | $34.19 | $32.71 | 487 |
2016-06-17 | $33.93 | $33.95 | $33.72 | $33.72 | $32.26 | 7,005 |
2016-06-16 | $33.58 | $33.60 | $33.57 | $33.57 | $31.95 | 2,006 |
2016-06-15 | $34.03 | $34.11 | $34.03 | $34.05 | $32.41 | 1,158 |
2016-06-14 | $33.92 | $33.95 | $33.73 | $33.78 | $32.15 | 4,177 |
2016-06-13 | $33.96 | $33.96 | $33.89 | $33.91 | $32.28 | 2,395 |
2016-06-10 | $34.32 | $34.32 | $34.18 | $34.21 | $32.56 | 2,106 |
2016-06-09 | $34.63 | $34.67 | $34.63 | $34.63 | $32.96 | 1,758 |
2016-06-08 | $34.64 | $34.80 | $34.64 | $34.72 | $33.05 | 817 |
2016-06-07 | $34.44 | $34.59 | $34.44 | $34.59 | $32.92 | 2,914 |
2016-06-06 | $34.45 | $34.54 | $34.40 | $34.54 | $32.88 | 943 |
2016-06-03 | $34.21 | $34.34 | $34.21 | $34.34 | $32.69 | 600 |
2016-06-02 | $34.17 | $34.17 | $34.13 | $34.13 | $32.49 | 1,291 |
2016-06-01 | $33.84 | $34.22 | $33.84 | $34.22 | $32.57 | 1,460 |
2016-05-31 | $33.91 | $34.00 | $33.91 | $33.95 | $32.31 | 2,419 |
2016-05-27 | $33.52 | $33.65 | $33.47 | $33.65 | $32.03 | 2,325 |
2016-05-26 | $33.58 | $33.58 | $33.58 | $33.58 | $31.96 | 1 |
2016-05-25 | $33.50 | $33.58 | $33.50 | $33.58 | $31.96 | 2,410 |
2016-05-24 | $33.32 | $33.50 | $33.32 | $33.50 | $31.89 | 4,026 |
2016-05-23 | $32.99 | $33.00 | $32.99 | $33.00 | $31.41 | 401 |
2016-05-20 | $32.24 | $32.71 | $32.24 | $32.71 | $31.13 | 1,104 |
2016-05-19 | $32.38 | $32.38 | $32.11 | $32.28 | $30.72 | 1,654 |
2016-05-18 | $32.62 | $32.70 | $32.56 | $32.70 | $31.12 | 6,120 |
2016-05-17 | $32.65 | $32.65 | $32.65 | $32.65 | $31.07 | 15 |
2016-05-16 | $32.65 | $32.65 | $32.65 | $32.65 | $31.07 | 58 |
2016-05-13 | $32.62 | $32.65 | $32.62 | $32.65 | $31.07 | 430 |
2016-05-12 | $32.42 | $32.45 | $32.42 | $32.45 | $30.88 | 318 |
2016-05-11 | $32.78 | $32.90 | $32.78 | $32.90 | $31.32 | 450 |
2016-05-10 | $32.43 | $32.75 | $32.43 | $32.74 | $31.16 | 2,787 |
2016-05-09 | $32.30 | $32.50 | $32.25 | $32.49 | $30.93 | 1,050 |
2016-05-06 | $32.30 | $32.30 | $32.30 | $32.30 | $30.74 | 182 |
2016-05-05 | $32.47 | $32.48 | $32.45 | $32.48 | $30.92 | 1,346 |
2016-05-04 | $33.03 | $33.03 | $32.61 | $32.62 | $31.05 | 1,826 |
2016-05-03 | $32.99 | $33.01 | $32.93 | $32.93 | $31.34 | 5,980 |
2016-05-02 | $33.38 | $33.47 | $33.29 | $33.47 | $31.86 | 1,984 |
2016-04-29 | $33.53 | $33.65 | $33.48 | $33.65 | $32.03 | 1,651 |
2016-04-28 | $34.28 | $34.31 | $34.13 | $34.13 | $32.49 | 2,250 |
2016-04-27 | $33.86 | $33.86 | $33.86 | $33.86 | $32.23 | 164 |
2016-04-26 | $33.60 | $33.80 | $33.60 | $33.80 | $32.17 | 2,324 |
2016-04-25 | $33.70 | $33.70 | $33.65 | $33.65 | $32.03 | 1,603 |
2016-04-22 | $33.51 | $33.55 | $33.51 | $33.55 | $31.93 | 375 |
2016-04-21 | $33.47 | $33.47 | $33.42 | $33.42 | $31.81 | 306 |
2016-04-20 | $32.92 | $33.34 | $32.92 | $33.34 | $31.73 | 24,396 |
2016-04-19 | $33.41 | $33.41 | $33.07 | $33.15 | $31.55 | 1,100 |
2016-04-18 | $33.58 | $33.61 | $33.54 | $33.56 | $31.94 | 19,946 |
2016-04-15 | $33.60 | $33.60 | $33.60 | $33.60 | $31.99 | 135 |
2016-04-14 | $33.60 | $33.60 | $33.60 | $33.60 | $31.99 | 970 |
2016-04-13 | $33.01 | $33.63 | $33.01 | $33.63 | $32.01 | 1,559 |
2016-04-12 | $32.73 | $32.73 | $32.72 | $32.72 | $31.14 | 507 |
2016-04-11 | $33.65 | $33.66 | $33.65 | $33.66 | $32.04 | 368 |
2016-04-08 | $33.51 | $33.51 | $33.30 | $33.30 | $31.69 | 924 |
2016-04-07 | $33.35 | $33.35 | $33.25 | $33.25 | $31.65 | 702 |
2016-04-06 | $33.63 | $33.63 | $33.63 | $33.63 | $32.01 | 1 |
2016-04-05 | $33.63 | $33.63 | $33.63 | $33.63 | $32.01 | 412 |
2016-04-04 | $33.94 | $33.94 | $33.93 | $33.93 | $32.30 | 640 |
2016-04-01 | $33.76 | $33.89 | $33.61 | $33.89 | $32.26 | 836 |
2016-03-31 | $33.90 | $33.90 | $33.90 | $33.90 | $32.27 | 349 |
2016-03-30 | $33.75 | $33.83 | $33.55 | $33.55 | $31.93 | 1,784 |
2016-03-29 | $33.01 | $33.46 | $32.97 | $33.46 | $31.85 | 550 |
2016-03-28 | $33.01 | $33.08 | $32.84 | $32.84 | $31.26 | 2,314 |
2016-03-24 | $32.80 | $32.80 | $32.80 | $32.80 | $31.22 | 146 |
2016-03-23 | $33.43 | $33.43 | $33.06 | $33.06 | $31.47 | 1,307 |
2016-03-22 | $33.20 | $33.46 | $33.20 | $33.46 | $31.85 | 817 |
2016-03-21 | $33.19 | $33.28 | $33.12 | $33.24 | $31.64 | 1,708 |
2016-03-18 | $33.03 | $33.03 | $33.03 | $33.03 | $31.44 | 1 |
2016-03-17 | $32.98 | $33.03 | $32.98 | $33.03 | $31.44 | 1,164 |
2016-03-16 | $32.53 | $32.53 | $32.48 | $32.48 | $30.92 | 3,659 |
2016-03-15 | $32.10 | $32.10 | $32.10 | $32.10 | $30.55 | 629 |
2016-03-14 | $32.51 | $32.56 | $32.51 | $32.55 | $30.98 | 1,850 |
2016-03-11 | $31.71 | $31.71 | $31.71 | $31.71 | $30.18 | 29 |
2016-03-10 | $31.71 | $31.71 | $31.71 | $31.71 | $30.18 | 275 |
2016-03-09 | $31.99 | $32.00 | $31.99 | $32.00 | $30.46 | 251 |
2016-03-08 | $31.95 | $31.95 | $31.79 | $31.79 | $30.26 | 1,084 |
2016-03-07 | $32.23 | $32.39 | $32.23 | $32.39 | $30.83 | 424 |
2016-03-04 | $32.52 | $32.52 | $32.40 | $32.40 | $30.84 | 617 |
2016-03-03 | $32.15 | $32.15 | $32.01 | $32.01 | $30.47 | 713 |
2016-03-02 | $32.28 | $32.40 | $32.28 | $32.40 | $30.84 | 730 |
2016-03-01 | $32.13 | $32.13 | $32.13 | $32.13 | $30.58 | 407 |
2016-02-29 | $31.90 | $31.92 | $31.90 | $31.92 | $30.38 | 260 |
2016-02-26 | $31.74 | $31.74 | $31.74 | $31.74 | $30.21 | 218 |
2016-02-25 | $31.10 | $31.34 | $30.98 | $31.34 | $29.83 | 1,265 |
2016-02-24 | $30.73 | $30.73 | $30.73 | $30.73 | $29.25 | 1 |
2016-02-23 | $30.87 | $30.87 | $30.73 | $30.73 | $29.25 | 562 |
2016-02-22 | $31.00 | $31.00 | $30.96 | $31.00 | $29.51 | 702 |
2016-02-19 | $30.27 | $30.27 | $30.27 | $30.27 | $28.81 | 283 |
2016-02-18 | $30.32 | $30.36 | $30.15 | $30.15 | $28.70 | 900 |
2016-02-17 | $29.98 | $30.40 | $29.98 | $30.40 | $28.94 | 1,846 |
2016-02-16 | $29.45 | $29.62 | $29.45 | $29.62 | $28.19 | 2,013 |
2016-02-12 | $28.31 | $28.69 | $28.11 | $28.69 | $27.31 | 1,952 |
2016-02-11 | $27.90 | $28.40 | $27.86 | $28.40 | $27.03 | 1,691 |
2016-02-10 | $28.36 | $28.36 | $28.36 | $28.36 | $27.00 | 2,144 |
2016-02-09 | $27.87 | $28.48 | $27.71 | $27.79 | $26.45 | 7,654 |
2016-02-08 | $28.70 | $28.70 | $27.97 | $28.12 | $26.77 | 7,190 |
2016-02-05 | $29.56 | $29.56 | $29.02 | $29.04 | $27.64 | 2,870 |
2016-02-04 | $30.27 | $30.30 | $30.10 | $30.20 | $28.75 | 1,244 |
2016-02-03 | $29.70 | $29.74 | $29.70 | $29.74 | $28.30 | 372 |
2016-02-02 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 264 |
2016-02-01 | $30.31 | $30.47 | $30.20 | $30.47 | $29.00 | 1,735 |
2016-01-29 | $30.35 | $30.40 | $30.29 | $30.39 | $28.93 | 835 |
2016-01-28 | $29.98 | $29.98 | $29.98 | $29.98 | $28.54 | 30 |
2016-01-27 | $30.38 | $30.39 | $29.93 | $29.98 | $28.54 | 1,968 |
2016-01-26 | $30.33 | $30.70 | $30.33 | $30.54 | $29.06 | 675 |
2016-01-25 | $30.69 | $30.69 | $30.35 | $30.35 | $28.89 | 692 |
2016-01-22 | $30.56 | $30.63 | $30.56 | $30.58 | $29.11 | 14,500 |
2016-01-21 | $30.05 | $30.32 | $29.80 | $29.88 | $28.44 | 1,719 |
2016-01-20 | $29.59 | $29.99 | $29.00 | $29.99 | $28.55 | 7,664 |
2016-01-19 | $30.53 | $30.53 | $30.18 | $30.18 | $28.73 | 1,605 |
2016-01-15 | $30.65 | $30.65 | $30.42 | $30.58 | $29.11 | 2,189 |
2016-01-14 | $31.01 | $31.49 | $30.91 | $31.30 | $29.79 | 6,838 |
2016-01-13 | $31.73 | $31.78 | $30.97 | $31.07 | $29.57 | 2,297 |
2016-01-12 | $31.24 | $31.37 | $31.09 | $31.37 | $29.86 | 940 |
2016-01-11 | $31.19 | $31.33 | $30.74 | $30.79 | $29.31 | 12,091 |
2016-01-08 | $31.90 | $31.90 | $31.36 | $31.39 | $29.88 | 9,615 |
2016-01-07 | $31.75 | $31.75 | $31.75 | $31.75 | $30.22 | 240 |
2016-01-06 | $32.81 | $32.90 | $32.66 | $32.66 | $31.09 | 4,572 |
2016-01-05 | $33.27 | $33.29 | $33.22 | $33.22 | $31.62 | 1,207 |
2016-01-04 | $33.55 | $33.69 | $33.54 | $33.61 | $31.99 | 49,719 |
2015-12-31 | $34.62 | $34.62 | $34.62 | $34.62 | $32.96 | 194 |
2015-12-30 | $35.04 | $35.04 | $35.04 | $35.04 | $33.35 | 27 |
2015-12-29 | $35.04 | $35.04 | $35.04 | $35.04 | $33.35 | 736 |
2015-12-28 | $34.57 | $34.61 | $34.56 | $34.61 | $32.95 | 1,461 |
2015-12-24 | $34.46 | $34.46 | $34.46 | $34.46 | $32.80 | 1 |
2015-12-23 | $34.46 | $34.46 | $34.46 | $34.46 | $32.80 | 67 |
2015-12-22 | $34.33 | $34.46 | $34.33 | $34.46 | $32.80 | 1,513 |
2015-12-21 | $34.44 | $34.44 | $34.44 | $34.44 | $32.78 | 79 |
2015-12-18 | $34.44 | $34.44 | $34.44 | $34.44 | $32.78 | 114 |
2015-12-17 | $34.96 | $34.96 | $34.96 | $34.96 | $33.27 | 23 |
2015-12-16 | $35.03 | $35.03 | $34.96 | $34.96 | $33.27 | 427 |
2015-12-15 | $34.64 | $34.64 | $34.64 | $34.64 | $32.97 | 190 |
2015-12-14 | $34.30 | $34.39 | $33.99 | $34.24 | $32.59 | 1,669 |
2015-12-11 | $35.44 | $35.44 | $35.44 | $35.44 | $33.73 | 101 |
2015-12-10 | $35.25 | $35.45 | $35.25 | $35.44 | $33.73 | 1,019 |
2015-12-09 | $36.06 | $36.16 | $35.49 | $35.49 | $33.78 | 988 |
2015-12-08 | $36.20 | $36.33 | $36.18 | $36.33 | $34.58 | 320 |
2015-12-07 | $36.50 | $36.55 | $36.19 | $36.23 | $34.48 | 869 |
2015-12-04 | $36.26 | $36.55 | $36.26 | $36.52 | $34.76 | 3,600 |
2015-12-03 | $36.25 | $36.26 | $36.22 | $36.22 | $34.48 | 1,441 |
2015-12-02 | $36.75 | $36.86 | $36.70 | $36.70 | $34.93 | 1,271 |
2015-12-01 | $36.58 | $36.64 | $36.58 | $36.64 | $34.87 | 420 |
2015-11-30 | $36.46 | $36.46 | $36.21 | $36.21 | $34.46 | 437 |
2015-11-27 | $36.34 | $36.34 | $36.34 | $36.34 | $34.59 | 429 |
2015-11-25 | $35.95 | $35.95 | $35.95 | $35.95 | $34.22 | 51 |
2015-11-24 | $35.82 | $35.95 | $35.82 | $35.95 | $34.22 | 680 |
2015-11-23 | $35.91 | $36.05 | $35.91 | $36.04 | $34.31 | 1,118 |
2015-11-20 | $35.99 | $36.05 | $35.99 | $35.99 | $34.26 | 1,275 |
2015-11-19 | $35.71 | $35.84 | $35.71 | $35.84 | $34.11 | 2,041 |
2015-11-18 | $35.11 | $35.46 | $35.10 | $35.46 | $33.75 | 11,384 |
2015-11-17 | $35.48 | $35.48 | $35.33 | $35.33 | $33.63 | 784 |
2015-11-16 | $34.97 | $34.97 | $34.85 | $34.85 | $33.17 | 795 |
2015-11-13 | $35.23 | $35.23 | $34.68 | $34.68 | $33.01 | 3,950 |
2015-11-12 | $35.57 | $35.85 | $35.57 | $35.85 | $34.12 | 9,553 |
2015-11-11 | $35.86 | $35.86 | $35.85 | $35.85 | $34.12 | 303 |
2015-11-10 | $35.72 | $35.81 | $35.71 | $35.77 | $34.05 | 18,561 |
2015-11-09 | $36.27 | $36.27 | $36.12 | $36.17 | $34.43 | 1,254 |
2015-11-06 | $36.17 | $36.66 | $36.17 | $36.66 | $34.89 | 2,090 |
2015-11-05 | $36.33 | $36.34 | $36.19 | $36.19 | $34.44 | 1,005 |
2015-11-04 | $36.91 | $36.91 | $36.68 | $36.68 | $34.91 | 1,630 |
2015-11-03 | $36.63 | $36.88 | $36.54 | $36.77 | $35.00 | 31,032 |
2015-11-02 | $36.62 | $36.66 | $36.58 | $36.65 | $34.88 | 1,234 |
2015-10-30 | $36.36 | $36.36 | $36.30 | $36.30 | $34.55 | 3,639 |
2015-10-29 | $36.43 | $36.43 | $36.30 | $36.31 | $34.56 | 1,278 |
2015-10-28 | $36.14 | $36.66 | $36.10 | $36.63 | $34.87 | 21,893 |
2015-10-27 | $35.66 | $35.67 | $35.51 | $35.63 | $33.91 | 1,033 |
2015-10-26 | $35.69 | $35.69 | $35.66 | $35.66 | $33.95 | 524 |
2015-10-23 | $35.90 | $35.90 | $35.81 | $35.81 | $34.09 | 3,345 |
2015-10-22 | $34.69 | $35.48 | $34.69 | $35.35 | $33.65 | 13,411 |
2015-10-21 | $34.79 | $34.93 | $34.36 | $34.36 | $32.70 | 4,483 |
2015-10-20 | $34.93 | $34.94 | $34.92 | $34.92 | $33.24 | 592 |
2015-10-19 | $34.96 | $34.96 | $34.95 | $34.95 | $33.27 | 331 |
2015-10-16 | $34.61 | $34.91 | $34.61 | $34.91 | $33.22 | 1,936 |
2015-10-15 | $34.35 | $34.42 | $34.24 | $34.24 | $32.59 | 3,081 |
2015-10-14 | $34.28 | $34.28 | $34.06 | $34.11 | $32.47 | 28,012 |
2015-10-13 | $34.81 | $34.83 | $34.35 | $34.35 | $32.70 | 3,790 |
2015-10-12 | $34.78 | $34.84 | $34.74 | $34.77 | $33.10 | 16,785 |
2015-10-09 | $34.70 | $36.15 | $34.56 | $34.78 | $33.10 | 45,347 |
2015-10-08 | $34.46 | $34.59 | $34.43 | $34.47 | $32.81 | 6,366 |
2015-10-07 | $34.10 | $34.28 | $34.10 | $34.21 | $32.56 | 524 |
2015-10-06 | $34.42 | $34.42 | $34.09 | $34.22 | $32.57 | 792 |
2015-10-05 | $33.89 | $34.40 | $33.89 | $34.40 | $32.74 | 5,141 |
2015-10-02 | $32.74 | $33.17 | $32.74 | $33.17 | $31.57 | 675 |
2015-10-01 | $32.96 | $33.13 | $32.83 | $33.13 | $31.53 | 2,306 |
2015-09-30 | $32.76 | $32.82 | $32.76 | $32.82 | $31.24 | 609 |
2015-09-29 | $32.72 | $32.86 | $32.45 | $32.45 | $30.89 | 1,568 |
2015-09-28 | $33.79 | $33.79 | $33.79 | $33.79 | $32.16 | 81 |
2015-09-25 | $34.10 | $34.10 | $33.79 | $33.79 | $32.16 | 875 |
2015-09-24 | $33.97 | $33.97 | $33.97 | $33.97 | $32.33 | 0 |
2015-09-23 | $33.95 | $33.97 | $33.95 | $33.97 | $32.33 | 1,211 |
2015-09-22 | $33.67 | $33.73 | $33.65 | $33.73 | $32.11 | 790 |
2015-09-21 | $34.30 | $34.30 | $34.28 | $34.28 | $32.63 | 263 |
2015-09-18 | $34.43 | $34.43 | $34.29 | $34.29 | $32.64 | 1,221 |
2015-09-17 | $34.49 | $34.49 | $34.47 | $34.47 | $32.81 | 253 |
2015-09-16 | $33.94 | $34.16 | $33.94 | $34.16 | $32.52 | 639 |
2015-09-15 | $33.89 | $34.03 | $33.89 | $34.00 | $32.36 | 2,729 |
2015-09-14 | $33.67 | $33.67 | $33.52 | $33.62 | $32.00 | 5,844 |
2015-09-11 | $33.58 | $33.58 | $33.44 | $33.46 | $31.85 | 1,202 |
2015-09-10 | $34.16 | $34.16 | $33.94 | $33.94 | $32.30 | 446 |
2015-09-09 | $34.14 | $34.14 | $33.75 | $33.77 | $32.14 | 1,935 |
2015-09-08 | $33.56 | $33.94 | $33.53 | $33.94 | $32.31 | 6,165 |
2015-09-04 | $33.09 | $33.20 | $33.09 | $33.18 | $31.58 | 1,664 |
2015-09-03 | $33.56 | $33.89 | $33.50 | $33.56 | $31.94 | 3,917 |
2015-09-02 | $33.15 | $33.25 | $33.15 | $33.25 | $31.65 | 434 |
Invesco Dynamic Networking ETF (PXQ) News Headlines
Recent Invesco Dynamic Networking ETF (PXQ) News
Similar Companies to Invesco Dynamic Networking ETF (PXQ) 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 | -- | -- | -- |